KissMeData/009450/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,185300,7866870900,80200,80200,80200,80200,1283
20250213,185200,7866870900,80200,80200,80200,80200,0
20250213,185100,7866870900,80200,80200,80200,80200,0
20250213,185000,7866870900,80200,80200,80200,80200,0
20250213,184900,7866870900,80200,80200,80200,80200,0
20250213,184800,7866870900,80200,80200,80200,80200,0
20250213,184700,7866870900,80200,80200,80200,80200,0
20250213,184600,7866870900,80200,80200,80200,80200,0
20250213,184500,7866870900,80200,80200,80200,80200,0
20250213,184400,7866870900,80200,80200,80200,80200,0
20250213,184300,7866870900,80200,80200,80200,80200,0
20250213,184200,7866870900,80200,80200,80200,80200,0
20250213,184100,7866870900,80200,80200,80200,80200,0
20250213,184000,7866870900,80200,80200,80200,80200,0
20250213,183900,7866870900,80200,80200,80200,80200,0
20250213,183800,7866870900,80200,80200,80200,80200,0
20250213,183700,7866870900,80200,80200,80200,80200,0
20250213,183600,7866870900,80200,80200,80200,80200,0
20250213,183500,7866870900,80200,80200,80200,80200,0
20250213,183400,7866870900,80200,80200,80200,80200,0
20250213,183300,7866870900,80200,80200,80200,80200,0
20250213,183200,7866870900,80200,80200,80200,80200,0
20250213,183100,7866870900,80200,80200,80200,80200,0
20250213,183000,7866870900,80200,80200,80200,80200,0
20250213,182900,7866870900,80200,80200,80200,80200,0
20250213,182800,7866870900,80200,80200,80200,80200,0
20250213,182700,7866870900,80200,80200,80200,80200,0
20250213,182600,7866870900,80200,80200,80200,80200,0
20250213,182500,7866870900,80200,80200,80200,80200,0
20250213,182400,7866870900,80200,80200,80200,80200,0
20250213,182300,7866870900,80200,80200,80200,80200,1283
20250213,182200,7866870900,80200,80200,80200,80200,0
20250213,182100,7866870900,80200,80200,80200,80200,0
20250213,182000,7866870900,80200,80200,80200,80200,0
20250213,181900,7866870900,80200,80200,80200,80200,0
20250213,181800,7866870900,80200,80200,80200,80200,0
20250213,181700,7866870900,80200,80200,80200,80200,0
20250213,181600,7866870900,80200,80200,80200,80200,0
20250213,181500,7866870900,80200,80200,80200,80200,0
20250213,181400,7866870900,80200,80200,80200,80200,0
20250213,181300,7866870900,80200,80200,80200,80200,0
20250213,181200,7866870900,80200,80200,80200,80200,0
20250213,181100,7866870900,80200,80200,80200,80200,0
20250213,181000,7866870900,80200,80200,80200,80200,0
20250213,180900,7866870900,80200,80200,80200,80200,0
20250213,180800,7866870900,80200,80200,80200,80200,0
20250213,180700,7866870900,80200,80200,80200,80200,0
20250213,180600,7866870900,80200,80200,80200,80200,0
20250213,180500,7866870900,80200,80200,80200,80200,0
20250213,180400,7866870900,80200,80200,80200,80200,0
20250213,180300,7866870900,80200,80200,80200,80200,0
20250213,180200,7866870900,80200,80200,80200,80200,0
20250213,180100,7866870900,80200,80200,80200,80200,0
20250213,180000,7866870900,80200,80200,80200,80200,0
20250213,175900,7866870900,80200,80200,80200,80200,0
20250213,175800,7866870900,80200,80200,80200,80200,0
20250213,175700,7866870900,80200,80200,80200,80200,0
20250213,175600,7866870900,80200,80200,80200,80200,0
20250213,175500,7866870900,80200,80200,80200,80200,0
20250213,175400,7866870900,80200,80200,80200,80200,0
20250213,175300,7866870900,80200,80200,80200,80200,1283
20250213,175200,7866870900,80200,80200,80200,80200,0
20250213,175100,7866870900,80200,80200,80200,80200,0
20250213,175000,7866870900,80200,80200,80200,80200,0
20250213,174900,7866870900,80200,80200,80200,80200,0
20250213,174800,7866870900,80200,80200,80200,80200,0
20250213,174700,7866870900,80200,80200,80200,80200,0
20250213,174600,7866870900,80200,80200,80200,80200,0
20250213,174500,7866870900,80200,80200,80200,80200,0
20250213,174400,7866870900,80200,80200,80200,80200,0
20250213,174300,7866870900,80200,80200,80200,80200,0
20250213,174200,7866870900,80200,80200,80200,80200,0
20250213,174100,7866870900,80200,80200,80200,80200,0
20250213,174000,7866870900,80200,80200,80200,80200,0
20250213,173900,7866870900,80200,80200,80200,80200,0
20250213,173800,7866870900,80200,80200,80200,80200,0
20250213,173700,7866870900,80200,80200,80200,80200,0
20250213,173600,7866870900,80200,80200,80200,80200,0
20250213,173500,7866870900,80200,80200,80200,80200,0
20250213,173400,7866870900,80200,80200,80200,80200,0
20250213,173300,7866870900,80200,80200,80200,80200,0
20250213,173200,7866870900,80200,80200,80200,80200,0
20250213,173100,7866870900,80200,80200,80200,80200,0
20250213,173000,7866870900,80200,80200,80200,80200,0
20250213,172900,7866870900,80200,80200,80200,80200,0
20250213,172800,7866870900,80200,80200,80200,80200,0
20250213,172700,7866870900,80200,80200,80200,80200,0
20250213,172600,7866870900,80200,80200,80200,80200,0
20250213,172500,7866870900,80200,80200,80200,80200,0
20250213,172400,7866870900,80200,80200,80200,80200,0
20250213,172300,7866870900,80200,80200,80200,80200,1283
20250213,172200,7866870900,80200,80200,80200,80200,0
20250213,172100,7866870900,80200,80200,80200,80200,0
20250213,172000,7866870900,80200,80200,80200,80200,0
20250213,171900,7866870900,80200,80200,80200,80200,0
20250213,171800,7866870900,80200,80200,80200,80200,0
20250213,171700,7866870900,80200,80200,80200,80200,0
20250213,171600,7866870900,80200,80200,80200,80200,0
20250213,171500,7866870900,80200,80200,80200,80200,0
20250213,171400,7866870900,80200,80200,80200,80200,0
20250213,171300,7866870900,80200,80200,80200,80200,0
20250213,171200,7866870900,80200,80200,80200,80200,0
20250213,171100,7866870900,80200,80200,80200,80200,0
20250213,171000,7866870900,80200,80200,80200,80200,0
20250213,170900,7866870900,80200,80200,80200,80200,0
20250213,170800,7866870900,80200,80200,80200,80200,0
20250213,170700,7866870900,80200,80200,80200,80200,0
20250213,170600,7866870900,80200,80200,80200,80200,0
20250213,170500,7866870900,80200,80200,80200,80200,0
20250213,170400,7866870900,80200,80200,80200,80200,0
20250213,170300,7866870900,80200,80200,80200,80200,0
20250213,170200,7866870900,80200,80200,80200,80200,0
20250213,170100,7866870900,80200,80200,80200,80200,0
20250213,170000,7866870900,80200,80200,80200,80200,0
20250213,165900,7866870900,80200,80200,80200,80200,0
20250213,165800,7866870900,80200,80200,80200,80200,0
20250213,165700,7866870900,80200,80200,80200,80200,0
20250213,165600,7866870900,80200,80200,80200,80200,0
20250213,165500,7866870900,80200,80200,80200,80200,0
20250213,165400,7866870900,80200,80200,80200,80200,0
20250213,165300,7866870900,80200,80200,80200,80200,1283
20250213,165200,7866870900,80200,80200,80200,80200,0
20250213,165100,7866870900,80200,80200,80200,80200,0
20250213,165000,7866870900,80200,80200,80200,80200,0
20250213,164900,7866870900,80200,80200,80200,80200,0
20250213,164800,7866870900,80200,80200,80200,80200,0
20250213,164700,7866870900,80200,80200,80200,80200,0
20250213,164600,7866870900,80200,80200,80200,80200,0
20250213,164500,7866870900,80200,80200,80200,80200,0
20250213,164400,7866870900,80200,80200,80200,80200,0
20250213,164300,7866870900,80200,80200,80200,80200,0
20250213,164200,7866870900,80200,80200,80200,80200,0
20250213,164100,7866870900,80200,80200,80200,80200,0
20250213,164000,7866870900,80200,80200,80200,80200,0
20250213,163900,7866870900,80200,80200,80200,80200,0
20250213,163800,7866870900,80200,80200,80200,80200,0
20250213,163700,7866870900,80200,80200,80200,80200,0
20250213,163600,7866870900,80200,80200,80200,80200,0
20250213,163500,7866870900,80200,80200,80200,80200,0
20250213,163400,7866870900,80200,80200,80200,80200,0
20250213,163300,7866870900,80200,80200,80200,80200,0
20250213,163200,7866870900,80200,80200,80200,80200,0
20250213,163100,7866870900,80200,80200,80200,80200,0
20250213,163000,7866870900,80200,80200,80200,80200,0
20250213,162900,7866870900,80200,80200,80200,80200,0
20250213,162800,7866870900,80200,80200,80200,80200,0
20250213,162700,7866870900,80200,80200,80200,80200,0
20250213,162600,7866870900,80200,80200,80200,80200,0
20250213,162500,7866870900,80200,80200,80200,80200,0
20250213,162400,7866870900,80200,80200,80200,80200,0
20250213,162300,7866870900,80200,80200,80200,80200,1283
20250213,162200,7866870900,80200,80200,80200,80200,0
20250213,162100,7866870900,80200,80200,80200,80200,0
20250213,162000,7866870900,80200,80200,80200,80200,0
20250213,161900,7866870900,80200,80200,80200,80200,0
20250213,161800,7866870900,80200,80200,80200,80200,0
20250213,161700,7866870900,80200,80200,80200,80200,0
20250213,161600,7866870900,80200,80200,80200,80200,0
20250213,161500,7866870900,80200,80200,80200,80200,0
20250213,161400,7866870900,80200,80200,80200,80200,0
20250213,161300,7866870900,80200,80200,80200,80200,0
20250213,161200,7866870900,80200,80200,80200,80200,0
20250213,161100,7866870900,80200,80200,80200,80200,0
20250213,161000,7866870900,80200,80200,80200,80200,0
20250213,160900,7866870900,80200,80200,80200,80200,0
20250213,160800,7866870900,80200,80200,80200,80200,0
20250213,160700,7866870900,80200,80200,80200,80200,0
20250213,160600,7866870900,80200,80200,80200,80200,0
20250213,160500,7866870900,80200,80200,80200,80200,0
20250213,160400,7866870900,80200,80200,80200,80200,0
20250213,160300,7866870900,80200,80200,80200,80200,0
20250213,160200,7866870900,80200,80200,80200,80200,0
20250213,160100,7866870900,80200,80200,80200,80200,0
20250213,160000,7866870900,80200,80200,80200,80200,0
20250213,155900,7866870900,80200,80200,80200,80200,0
20250213,155800,7866870900,80200,80200,80200,80200,0
20250213,155700,7866870900,80200,80200,80200,80200,0
20250213,155600,7866870900,80200,80200,80200,80200,0
20250213,155500,7866870900,80200,80200,80200,80200,0
20250213,155400,7866870900,80200,80200,80200,80200,0
20250213,155300,7866870900,80200,80200,80200,80200,1283
20250213,155200,7866870900,80200,80200,80200,80200,0
20250213,155100,7866870900,80200,80200,80200,80200,0
20250213,155000,7866870900,80200,80200,80200,80200,0
20250213,154900,7866870900,80200,80200,80200,80200,0
20250213,154800,7866870900,80200,80200,80200,80200,0
20250213,154700,7866870900,80200,80200,80200,80200,0
20250213,154600,7866870900,80200,80200,80200,80200,0
20250213,154500,7866870900,80200,80200,80200,80200,0
20250213,154400,7866870900,80200,80200,80200,80200,0
20250213,154300,7866870900,80200,80200,80200,80200,0
20250213,154200,7866870900,80200,80200,80200,80200,0
20250213,154100,7866870900,80200,80200,80200,80200,0
20250213,154000,7866870900,80200,80200,80200,80200,0
20250213,153900,7866870900,80200,80200,80200,80200,0
20250213,153800,7866870900,80200,80200,80200,80200,0
20250213,153700,7866870900,80200,80200,80200,80200,0
20250213,153600,7866870900,80200,80200,80200,80200,0
20250213,153500,7866870900,80200,80200,80200,80200,0
20250213,153400,7866870900,80200,80200,80200,80200,0
20250213,153300,7866870900,80200,80200,80200,80200,0
20250213,153200,7866870900,80200,80200,80200,80200,0
20250213,153100,7866870900,80200,80200,80200,80200,0
20250213,153000,7866870900,80200,80200,80200,80200,1283
20250213,152900,7763974300,80200,80200,80200,80200,0
20250213,152800,7763974300,80200,80200,80200,80200,0
20250213,152700,7763974300,80200,80200,80200,80200,0
20250213,152600,7763974300,80200,80200,80200,80200,0
20250213,152500,7763974300,80200,80200,80200,80200,0
20250213,152400,7763974300,80200,80200,80200,80200,0
20250213,152300,7763974300,80200,80200,80200,80200,0
20250213,152200,7763974300,80200,80200,80200,80200,0
20250213,152100,7763974300,80200,80200,80200,80200,0
20250213,152000,7763974300,80200,80200,80200,80200,0
20250213,151900,7763974300,80200,80200,80300,80100,144
20250213,151800,7752423900,80300,80300,80300,80200,309
20250213,151700,7727638800,80300,80200,80300,80100,353
20250213,151600,7699334300,80100,80200,80200,80100,227
20250213,151500,7681143800,80100,80400,80400,80100,664
20250213,151400,7627899200,80300,80300,80400,80200,522
20250213,151300,7585981600,80300,80400,80400,80200,57
20250213,151200,7581404000,80400,80400,80400,80300,71
20250213,151100,7575696400,80400,80400,80400,80300,605
20250213,151000,7527110900,80300,80400,80400,80300,76
20250213,150900,7521001100,80400,80300,80400,80300,158
20250213,150800,7508307600,80400,80400,80400,80300,445
20250213,150700,7472564900,80400,80500,80500,80300,367
20250213,150600,7443049900,80400,80500,80500,80400,75
20250213,150500,7437015500,80500,80500,80500,80400,46
20250213,150400,7433312700,80400,80600,80600,80400,256
20250213,150300,7412702800,80600,80600,80600,80500,80
20250213,150200,7406257600,80600,80600,80600,80500,70
20250213,150100,7400615800,80600,80600,80600,80500,40
20250213,150000,7397392100,80600,80600,80600,80500,77
20250213,145900,7391186800,80600,80600,80600,80500,96
20250213,145800,7383450700,80600,80700,80700,80500,491
20250213,145700,7343873400,80700,80700,80700,80600,50
20250213,145600,7339839000,80700,80700,80700,80600,181
20250213,145500,7325232600,80700,80800,80800,80600,696
20250213,145400,7269041300,80800,80800,80800,80600,64
20250213,145300,7263871100,80900,80800,80900,80700,315
20250213,145200,7238422100,80800,80800,80800,80800,124
20250213,145100,7228402900,80800,80800,80800,80700,105
20250213,145000,7219919600,80700,80800,80800,80700,126
20250213,144900,7209741600,80800,80800,80800,80600,93
20250213,144800,7202234300,80800,80900,80900,80600,390
20250213,144700,7170768100,80900,80900,80900,80800,98
20250213,144600,7162842800,80900,80900,80900,80800,92
20250213,144500,7155405100,80900,80800,80900,80800,493
20250213,144400,7115553900,80800,80800,80800,80800,420
20250213,144300,7081617900,80800,80800,80800,80700,58
20250213,144200,7076931900,80700,80900,80900,80700,114
20250213,144100,7067718400,80900,80900,80900,80800,281
20250213,144000,7044995800,80900,80900,80900,80800,211
20250213,143900,7027926200,80900,80900,80900,80800,58
20250213,143800,7023235700,80900,80900,80900,80800,148
20250213,143700,7011263000,80900,80800,80900,80800,39
20250213,143600,7008109900,80800,80800,80900,80700,92
20250213,143500,7000675600,80800,80800,80800,80800,74
20250213,143400,6994696400,80700,80800,80800,80700,280
20250213,143300,6972073900,80800,80900,80900,80700,76
20250213,143200,6965930600,80700,80700,80900,80700,172
20250213,143100,6952048500,80700,80700,80800,80700,96
20250213,143000,6944295800,80700,80700,80800,80600,261
20250213,142900,6923234200,80700,80700,80700,80600,42
20250213,142800,6919845000,80700,80700,80700,80600,62
20250213,142700,6914841700,80700,80500,80700,80400,360
20250213,142600,6885858800,80500,80500,80500,80500,129
20250213,142500,6875474300,80400,80400,80500,80400,330
20250213,142400,6848933800,80400,80700,80700,80400,809
20250213,142300,6783795500,80700,80900,80900,80600,318
20250213,142200,6758125800,81000,81000,81000,80900,581
20250213,142100,6711115600,81000,81000,81000,80900,271
20250213,142000,6689167000,81000,81000,81000,81000,60
20250213,141900,6684307000,81000,81000,81000,80900,135
20250213,141800,6673376000,81000,81000,81000,80900,340
20250213,141700,6645836700,81000,81000,81000,80900,38
20250213,141600,6642758900,81000,81000,81000,80900,206
20250213,141500,6626075600,81000,81000,81000,80900,454
20250213,141400,6589302100,81000,81000,81000,81000,44
20250213,141300,6585738100,81000,81000,81000,81000,57
20250213,141200,6581121100,81000,81000,81000,80900,118
20250213,141100,6571563600,81000,81000,81000,80900,349
20250213,141000,6543294800,81000,81000,81000,80900,162
20250213,140900,6530173000,81000,80800,81000,80800,62
20250213,140800,6525157700,80900,80700,80900,80700,81
20250213,140700,6518614700,80800,80900,81000,80800,319
20250213,140600,6492815200,81000,81000,81000,80900,120
20250213,140500,6483100100,81000,81100,81100,81000,56
20250213,140400,6478559900,81100,81100,81100,81000,76
20250213,140300,6472400200,81100,81100,81100,81000,83
20250213,140200,6465669300,81100,81000,81300,81000,184
20250213,140100,6450730700,81100,81100,81100,81000,166
20250213,140000,6437280400,81100,81100,81100,81000,88
20250213,135900,6430145700,81100,81100,81100,81000,380
20250213,135800,6399354500,81100,81100,81100,81000,143
20250213,135700,6387763100,81100,81100,81100,81000,71
20250213,135600,6382005400,81100,81400,81400,81100,186
20250213,135500,6366895300,81400,81500,81500,81300,109
20250213,135400,6358027300,81500,81500,81500,81200,187
20250213,135300,6342789100,81500,81100,81500,81100,2832
20250213,135200,6112128700,81100,81200,81200,81000,88
20250213,135100,6104991600,81200,81300,81300,81000,296
20250213,135000,6080958600,81300,81200,81300,81200,156
20250213,134900,6068285200,81200,81200,81200,81100,161
20250213,134800,6055226000,81200,81300,81400,81100,122
20250213,134700,6045317000,81300,81300,81300,81300,81
20250213,134600,6038731700,81400,81300,81400,81200,288
20250213,134500,6015294600,81300,81400,81400,81300,89
20250213,134400,6008057400,81400,81500,81500,81200,212
20250213,134300,5990802300,81400,81500,81500,81300,176
20250213,134200,5976470300,81400,81500,81500,81400,184
20250213,134100,5961485300,81500,81100,81500,81100,2630
20250213,134000,5747645300,81200,81100,81200,81100,285
20250213,133900,5724519500,81100,80900,81100,80700,1196
20250213,133800,5627672500,80800,80800,80900,80800,424
20250213,133700,5593403900,80700,80800,80800,80700,61
20250213,133600,5588477400,80800,80800,80800,80700,243
20250213,133500,5568865200,80800,80700,80800,80600,456
20250213,133400,5532064600,80700,80700,80700,80600,93
20250213,133300,5524559600,80700,80500,80700,80500,255
20250213,133200,5504018900,80500,80500,80500,80500,49
20250213,133100,5500074400,80500,80500,80500,80400,138
20250213,133000,5488976900,80500,80500,80600,80400,239
20250213,132900,5469733600,80500,80500,80500,80400,25
20250213,132800,5467722200,80500,80500,80500,80500,44
20250213,132700,5464180200,80500,80300,80500,80300,114
20250213,132600,5455016500,80200,80200,80300,80200,114
20250213,132500,5445873300,80200,80400,80500,80100,2164
20250213,132400,5272117500,80500,80700,80700,80500,100
20250213,132300,5264062900,80700,80500,80700,80500,8
20250213,132200,5263418300,80500,80700,80900,80500,301
20250213,132100,5239103200,80700,80700,80700,80500,39
20250213,132000,5235958300,80700,80700,80800,80500,39
20250213,131900,5232813300,80800,80600,80800,80500,1038
20250213,131800,5149160500,80700,80800,80900,80700,418
20250213,131700,5115426500,80800,81000,81100,80800,704
20250213,131600,5058438700,81000,80900,81100,80900,148
20250213,131500,5046455600,81000,81000,81000,80900,22
20250213,131400,5044674600,81000,80900,81000,80900,233
20250213,131300,5025814200,81000,80800,81000,80800,46
20250213,131200,5022091200,80800,81000,81000,80800,273
20250213,131100,4999998400,81100,81100,81200,81100,476
20250213,131000,4961351200,81100,81100,81200,81100,156
20250213,130900,4948694300,81100,81100,81100,81000,248
20250213,130800,4928582200,81200,81200,81200,81100,40
20250213,130700,4925334300,81200,81200,81200,81200,63
20250213,130600,4920218700,81200,81100,81200,81100,132
20250213,130500,4909501100,81200,81200,81200,81200,66
20250213,130400,4904141900,81200,81300,81300,81200,256
20250213,130300,4883352000,81300,81100,81300,81100,230
20250213,130200,4864675000,81200,81100,81200,81100,250
20250213,130100,4844378200,81100,80900,81200,80900,1935
20250213,130000,4687623000,80900,80900,80900,80800,68
20250213,125900,4682122500,80900,81000,81000,80900,11
20250213,125800,4681231700,80900,81000,81000,80900,126
20250213,125700,4671028700,81000,80900,81000,80800,1013
20250213,125600,4589076500,80900,80800,80900,80800,25
20250213,125500,4587054100,80900,80800,80900,80800,128
20250213,125400,4576709200,80800,80600,80900,80600,245
20250213,125300,4556914300,80800,80800,80800,80600,232
20250213,125200,4538192400,80800,80700,80800,80700,28
20250213,125100,4535931000,80800,80700,80800,80600,551
20250213,125000,4491439200,80800,80800,80800,80700,258
20250213,124900,4470593300,80900,80900,80900,80800,193
20250213,124800,4454983200,80900,80900,80900,80800,112
20250213,124700,4445926200,80900,80900,80900,80800,183
20250213,124600,4431138300,80900,80900,80900,80800,85
20250213,124500,4424269700,80900,80700,80900,80700,226
20250213,124400,4406008900,80800,80700,80800,80700,731
20250213,124300,4346963200,80700,80700,80700,80700,33
20250213,124200,4344300100,80700,80700,80700,80600,162
20250213,124100,4331227800,80700,80700,80700,80700,36
20250213,124000,4328322600,80700,80600,80700,80600,401
20250213,123900,4295962000,80600,80600,80700,80600,28
20250213,123800,4293705100,80700,80700,80700,80700,52
20250213,123700,4289508700,80700,80700,80700,80600,7
20250213,123600,4288943900,80700,80700,80700,80600,57
20250213,123500,4284347700,80600,80700,80700,80600,107
20250213,123400,4275714500,80600,80600,80700,80600,253
20250213,123300,4255313100,80700,80700,80700,80600,74
20250213,123200,4249346000,80700,80700,80700,80600,44
20250213,123100,4245795300,80700,80600,80700,80600,76
20250213,123000,4239669000,80600,80600,80700,80600,245
20250213,122900,4219921700,80700,80700,80700,80600,60
20250213,122800,4215080900,80700,80800,80800,80600,164
20250213,122700,4201844300,80900,81000,81000,80900,66
20250213,122600,4196504700,81000,80900,81000,80900,261
20250213,122500,4175366500,80900,80900,81000,80900,376
20250213,122400,4144947200,80900,80900,80900,80800,325
20250213,122300,4118664200,80800,80700,80800,80600,556
20250213,122200,4073773300,80700,80700,80700,80600,266
20250213,122100,4052312100,80700,80700,80700,80600,34
20250213,122000,4049570400,80700,80700,80700,80600,13
20250213,121900,4048521600,80700,80600,80700,80600,63
20250213,121800,4043440400,80600,80700,80700,80600,140
20250213,121700,4032143700,80700,80700,80700,80700,120
20250213,121600,4022459700,80700,80600,80700,80600,248
20250213,121500,4002469800,80600,80500,80600,80500,169
20250213,121400,3988849500,80600,80500,80600,80500,173
20250213,121300,3974920900,80500,80500,80500,80400,80
20250213,121200,3968481100,80500,80600,80600,80500,72
20250213,121100,3962683900,80500,80600,80600,80500,153
20250213,121000,3950354500,80600,80600,80600,80500,130
20250213,120900,3939876600,80600,80600,80600,80400,24
20250213,120800,3937943500,80600,80500,80600,80500,73
20250213,120700,3932064700,80500,80500,80600,80500,336
20250213,120600,3905009000,80600,80400,80600,80400,18
20250213,120500,3903559600,80500,80600,80600,80500,72
20250213,120400,3897762700,80600,80600,80600,80500,223
20250213,120300,3879789200,80600,80600,80700,80400,818
20250213,120200,3813856000,80500,80400,80600,80400,563
20250213,120100,3768574200,80500,80400,80500,80400,51
20250213,120000,3764472800,80400,80400,80400,80300,251
20250213,115900,3744293900,80500,80500,80600,80400,425
20250213,115800,3710121600,80500,80600,80600,80500,223
20250213,115700,3692165400,80500,80500,80500,80300,68
20250213,115600,3686692300,80600,80400,80600,80300,1320
20250213,115500,3580479200,80400,80300,80500,80300,205
20250213,115400,3563996000,80400,80400,80400,80300,437
20250213,115300,3528862100,80300,80300,80400,80300,175
20250213,115200,3514809200,80300,80300,80300,80200,31
20250213,115100,3512320100,80300,80400,80400,80300,239
20250213,115000,3493128100,80400,80400,80400,80400,105
20250213,114900,3484686100,80400,80400,80400,80400,211
20250213,114800,3467721700,80400,80300,80400,80300,73
20250213,114700,3461855900,80300,80400,80400,80300,31
20250213,114600,3459364800,80300,80400,80400,80300,105
20250213,114500,3450922900,80400,80200,80400,80200,79
20250213,114400,3444581500,80300,80200,80300,80200,14
20250213,114300,3443458000,80300,80200,80300,80200,63
20250213,114200,3438404500,80300,80400,80400,80200,64
20250213,114100,3433260800,80400,80300,80400,80200,135
20250213,114000,3422422400,80300,80300,80300,80300,23
20250213,113900,3420575500,80400,80200,80400,80100,42
20250213,113800,3417204400,80200,80200,80200,80200,168
20250213,113700,3403730800,80100,80500,80500,80100,282
20250213,113600,3381104100,80500,80500,80500,80400,175
20250213,113500,3367032600,80500,80300,80500,80200,944
20250213,113400,3291171600,80200,80200,80300,80200,9
20250213,113300,3290449600,80300,80200,80300,80200,46
20250213,113200,3286757800,80200,80000,80200,80000,807
20250213,113100,3222076200,80000,80000,80100,80000,26
20250213,113000,3219995200,79900,80100,80100,79900,229
20250213,112900,3201667700,80100,80100,80100,80100,69
20250213,112800,3196140800,80100,80000,80100,80000,179
20250213,112700,3181820500,79900,79900,80000,79900,57
20250213,112600,3177266000,80000,80000,80000,80000,46
20250213,112500,3173586000,80000,80100,80100,80000,366
20250213,112400,3144300200,80100,80200,80200,80000,716
20250213,112300,3087002300,80200,80200,80200,80200,138
20250213,112200,3075934700,80200,80000,80200,79900,701
20250213,112100,3019815500,79900,79900,80000,79900,56
20250213,112000,3015340500,80000,79700,80000,79700,1208
20250213,111900,2918947100,79700,79800,79800,79600,397
20250213,111800,2887324100,79800,79900,80000,79800,275
20250213,111700,2865372000,79900,80000,80000,79900,404
20250213,111600,2833090200,80000,80000,80000,80000,28
20250213,111500,2830850200,79900,80100,80200,79900,1258
20250213,111400,2730186800,80100,80200,80300,80100,158
20250213,111300,2717513700,80300,80100,80300,80100,230
20250213,111200,2699067400,80100,79900,80300,79800,1146
20250213,111100,2607359800,79900,79900,80000,79800,1191
20250213,111000,2512086600,79900,79900,80000,79800,368
20250213,110900,2482681500,79900,79800,79900,79700,1115
20250213,110800,2393700800,79800,79600,79800,79600,564
20250213,110700,2348763800,79600,79500,79600,79500,688
20250213,110600,2294032400,79500,79500,79500,79400,267
20250213,110500,2272806600,79500,79500,79500,79400,35
20250213,110400,2270025500,79500,79400,79500,79400,206
20250213,110300,2253668800,79400,79300,79400,79300,36
20250213,110200,2250811700,79400,79300,79400,79300,46
20250213,110100,2247162400,79300,79300,79400,79200,187
20250213,110000,2232333400,79300,79300,79300,79200,117
20250213,105900,2223055800,79300,79400,79400,79300,136
20250213,105800,2212260000,79400,79300,79400,79300,497
20250213,105700,2172847700,79300,79200,79300,79200,22
20250213,105600,2171103900,79300,79300,79400,79300,239
20250213,105500,2152140900,79400,79300,79400,79300,76
20250213,105400,2146111000,79400,79300,79400,79300,134
20250213,105300,2135480200,79400,79300,79400,79300,143
20250213,105200,2124128200,79200,79200,79400,79200,33
20250213,105100,2121510700,79200,79200,79500,79200,990
20250213,105000,2042978000,79200,78900,79300,78900,949
20250213,104900,1967902800,78900,78900,79000,78900,256
20250213,104800,1947680100,79000,78900,79000,78900,56
20250213,104700,1943258700,78900,78800,78900,78800,358
20250213,104600,1915015900,78800,78800,78900,78700,212
20250213,104500,1898306900,78800,78700,78800,78700,43
20250213,104400,1894919400,78800,78600,78800,78600,469
20250213,104300,1858014500,78600,78600,78600,78600,9
20250213,104200,1857307100,78600,78400,78600,78400,435
20250213,104100,1823164800,78300,78400,78400,78300,8
20250213,104000,1822537900,78400,78400,78400,78300,32
20250213,103900,1820029500,78200,78300,78400,78200,58
20250213,103800,1815487800,78400,78400,78400,78400,3
20250213,103700,1815252600,78300,78300,78300,78200,22
20250213,103600,1813530700,78300,78300,78300,78200,204
20250213,103500,1797561200,78200,78200,78200,78200,73
20250213,103400,1791852600,78300,78300,78300,78300,7
20250213,103300,1791304500,78200,78300,78300,78200,54
20250213,103200,1787078700,78300,78300,78300,78300,27
20250213,103100,1784964600,78300,78300,78300,78300,6
20250213,103000,1784494800,78300,78200,78300,78200,19
20250213,102900,1783008900,78300,78300,78300,78300,32
20250213,102800,1780503300,78300,78200,78300,78200,30
20250213,102700,1778154700,78200,78200,78200,78200,17
20250213,102600,1776825300,78100,78300,78300,78100,57
20250213,102500,1772367200,78200,78300,78300,78200,45
20250213,102400,1768845900,78200,78300,78300,78200,90
20250213,102300,1761807300,78300,78300,78300,78300,52
20250213,102200,1757735700,78300,78200,78300,78200,16
20250213,102100,1756484200,78300,78200,78300,78200,81
20250213,102000,1750147400,78300,78300,78300,78300,30
20250213,101900,1747798400,78300,78100,78300,78100,7
20250213,101800,1747251300,78100,78300,78300,78100,63
20250213,101700,1742328900,78300,78200,78300,78200,44
20250213,101600,1738887400,78200,78200,78200,78100,124
20250213,101500,1729200600,78200,78200,78200,78100,13
20250213,101400,1728185000,78200,78400,78400,78200,923
20250213,101300,1656001200,78400,78400,78400,78400,22
20250213,101200,1654276400,78400,78400,78400,78200,789
20250213,101100,1592519400,78400,78400,78400,78400,109
20250213,101000,1583973800,78400,78400,78500,78400,1330
20250213,100900,1479691800,78500,78500,78700,78500,232
20250213,100800,1461478600,78500,78500,78500,78500,38
20250213,100700,1458495600,78500,78700,78700,78500,1443
20250213,100600,1345178200,78700,78700,78700,78600,200
20250213,100500,1329448300,78600,78700,78700,78600,137
20250213,100400,1318679800,78600,78700,78700,78600,41
20250213,100300,1315453900,78600,78700,78700,78600,7
20250213,100200,1314903100,78600,78700,78700,78600,162
20250213,100100,1302154200,78700,78500,78700,78500,34
20250213,100000,1299479600,78500,78700,78700,78500,139
20250213,095900,1288553300,78700,78600,78700,78600,151
20250213,095800,1276680000,78600,78500,78600,78500,251
20250213,095700,1256973500,78600,78700,78700,78600,99
20250213,095600,1249191900,78700,78500,78700,78500,502
20250213,095500,1209784600,78500,78800,78800,78500,347
20250213,095400,1182526800,78800,78700,78800,78700,12
20250213,095300,1181582000,78800,78800,78800,78700,44
20250213,095200,1178117900,78700,78700,78800,78700,125
20250213,095100,1168280300,78700,78700,78700,78700,116
20250213,095000,1159151100,78700,78700,78700,78700,4
20250213,094900,1158836300,78700,78700,78700,78600,73
20250213,094800,1153091300,78700,78700,78700,78700,136
20250213,094700,1142388100,78700,78700,78700,78700,10
20250213,094600,1141601100,78700,78700,78700,78700,49
20250213,094500,1137744800,78700,78600,78700,78600,97
20250213,094400,1130117000,78600,78500,78600,78500,141
20250213,094300,1119042600,78500,78400,78500,78400,160
20250213,094200,1106487200,78400,78400,78400,78400,30
20250213,094100,1104135200,78400,78300,78400,78300,238
20250213,094000,1085495400,78400,78500,78500,78400,25
20250213,093900,1083535000,78500,78500,78500,78300,163
20250213,093800,1070746100,78500,78600,78600,78500,10
20250213,093700,1069960600,78700,78700,78700,78700,304
20250213,093600,1046035800,78700,78200,78700,78200,642
20250213,093500,995617600,78500,78400,78500,78400,167
20250213,093400,982524700,78400,78300,78400,78300,233
20250213,093300,964259000,78400,78400,78400,78400,35
20250213,093200,961515000,78500,78600,78600,78200,686
20250213,093100,907664300,78600,78700,78700,78600,14
20250213,093000,906562900,78700,78700,78700,78600,81
20250213,092900,900189700,78700,78600,78700,78600,51
20250213,092800,896179300,78700,78600,78700,78600,49
20250213,092700,892327500,78600,78600,78600,78500,100
20250213,092600,884469600,78600,78700,78900,78600,258
20250213,092500,864169100,78800,79000,79000,78800,149
20250213,092400,852423700,79000,78500,79000,78500,1600
20250213,092300,726176100,78600,78200,78600,78200,753
20250213,092200,667191100,78100,78000,78100,78000,137
20250213,092100,656502100,78000,78000,78000,78000,60
20250213,092000,651822100,78100,78000,78100,77900,562
20250213,091900,607985500,78100,78100,78100,78000,48
20250213,091800,604239100,78100,78000,78100,78000,22
20250213,091700,602522400,78100,78100,78100,78000,160
20250213,091600,590038400,78100,78000,78100,78000,95
20250213,091500,582627100,78000,77900,78000,77900,26
20250213,091400,580601100,78000,78000,78000,78000,22
20250213,091300,578885100,78200,77800,78200,77700,208
20250213,091200,562654900,77800,78100,78100,77800,1170
20250213,091100,471398400,78200,78100,78300,78100,474
20250213,091000,434337400,78300,78200,78300,78200,183
20250213,090900,420011100,78100,78100,78200,78100,60
20250213,090800,415323100,78100,78100,78100,78000,115
20250213,090700,406346800,78100,78200,78300,78100,882
20250213,090600,337409900,78300,78200,78300,78200,81
20250213,090500,331075500,78300,78300,78400,78300,289
20250213,090400,308446500,78200,78200,78400,78100,1916
20250213,090300,158392400,78200,78400,78400,78200,11
20250213,090200,157532000,78400,78000,78400,78000,55
20250213,090100,153224000,77900,78100,78100,77900,92
20250213,090000,146045300,78100,78600,78600,78100,1863