KissMeData/009450/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185400,5786835500,81000,81000,81000,81000,1289
20250224,185300,5786835500,81000,81000,81000,81000,0
20250224,185200,5786835500,81000,81000,81000,81000,0
20250224,185100,5786835500,81000,81000,81000,81000,0
20250224,185000,5786835500,81000,81000,81000,81000,0
20250224,184900,5786835500,81000,81000,81000,81000,0
20250224,184800,5786835500,81000,81000,81000,81000,0
20250224,184700,5786835500,81000,81000,81000,81000,0
20250224,184600,5786835500,81000,81000,81000,81000,0
20250224,184500,5786835500,81000,81000,81000,81000,0
20250224,184400,5786835500,81000,81000,81000,81000,0
20250224,184300,5786835500,81000,81000,81000,81000,0
20250224,184200,5786835500,81000,81000,81000,81000,0
20250224,184100,5786835500,81000,81000,81000,81000,0
20250224,184000,5786835500,81000,81000,81000,81000,0
20250224,183900,5786835500,81000,81000,81000,81000,0
20250224,183800,5786835500,81000,81000,81000,81000,0
20250224,183700,5786835500,81000,81000,81000,81000,0
20250224,183600,5786835500,81000,81000,81000,81000,0
20250224,183500,5786835500,81000,81000,81000,81000,0
20250224,183400,5786835500,81000,81000,81000,81000,0
20250224,183300,5786835500,81000,81000,81000,81000,0
20250224,183200,5786835500,81000,81000,81000,81000,0
20250224,183100,5786835500,81000,81000,81000,81000,0
20250224,183000,5786835500,81000,81000,81000,81000,0
20250224,182900,5786835500,81000,81000,81000,81000,0
20250224,182800,5786835500,81000,81000,81000,81000,0
20250224,182700,5786835500,81000,81000,81000,81000,0
20250224,182600,5786835500,81000,81000,81000,81000,0
20250224,182500,5786835500,81000,81000,81000,81000,0
20250224,182400,5786835500,81000,81000,81000,81000,1289
20250224,182300,5786835500,81000,81000,81000,81000,0
20250224,182200,5786835500,81000,81000,81000,81000,0
20250224,182100,5786835500,81000,81000,81000,81000,0
20250224,182000,5786835500,81000,81000,81000,81000,0
20250224,181900,5786835500,81000,81000,81000,81000,0
20250224,181800,5786835500,81000,81000,81000,81000,0
20250224,181700,5786835500,81000,81000,81000,81000,0
20250224,181600,5786835500,81000,81000,81000,81000,0
20250224,181500,5786835500,81000,81000,81000,81000,0
20250224,181400,5786835500,81000,81000,81000,81000,0
20250224,181300,5786835500,81000,81000,81000,81000,0
20250224,181200,5786835500,81000,81000,81000,81000,0
20250224,181100,5786835500,81000,81000,81000,81000,0
20250224,181000,5786835500,81000,81000,81000,81000,0
20250224,180900,5786835500,81000,81000,81000,81000,0
20250224,180800,5786835500,81000,81000,81000,81000,0
20250224,180700,5786835500,81000,81000,81000,81000,0
20250224,180600,5786835500,81000,81000,81000,81000,0
20250224,180500,5786835500,81000,81000,81000,81000,0
20250224,180400,5786835500,81000,81000,81000,81000,0
20250224,180300,5786835500,81000,81000,81000,81000,0
20250224,180200,5786835500,81000,81000,81000,81000,0
20250224,180100,5786835500,81000,81000,81000,81000,0
20250224,180000,5786835500,81000,81000,81000,81000,0
20250224,175900,5786835500,81000,81000,81000,81000,0
20250224,175800,5786835500,81000,81000,81000,81000,0
20250224,175700,5786835500,81000,81000,81000,81000,0
20250224,175600,5786835500,81000,81000,81000,81000,0
20250224,175500,5786835500,81000,81000,81000,81000,0
20250224,175400,5786835500,81000,81000,81000,81000,1289
20250224,175300,5786835500,81000,81000,81000,81000,0
20250224,175200,5786835500,81000,81000,81000,81000,0
20250224,175100,5786835500,81000,81000,81000,81000,0
20250224,175000,5786835500,81000,81000,81000,81000,0
20250224,174900,5786835500,81000,81000,81000,81000,0
20250224,174800,5786835500,81000,81000,81000,81000,0
20250224,174700,5786835500,81000,81000,81000,81000,0
20250224,174600,5786835500,81000,81000,81000,81000,0
20250224,174500,5786835500,81000,81000,81000,81000,0
20250224,174400,5786835500,81000,81000,81000,81000,0
20250224,174300,5786835500,81000,81000,81000,81000,0
20250224,174200,5786835500,81000,81000,81000,81000,0
20250224,174100,5786835500,81000,81000,81000,81000,0
20250224,174000,5786835500,81000,81000,81000,81000,0
20250224,173900,5786835500,81000,81000,81000,81000,0
20250224,173800,5786835500,81000,81000,81000,81000,0
20250224,173700,5786835500,81000,81000,81000,81000,0
20250224,173600,5786835500,81000,81000,81000,81000,0
20250224,173500,5786835500,81000,81000,81000,81000,0
20250224,173400,5786835500,81000,81000,81000,81000,0
20250224,173300,5786835500,81000,81000,81000,81000,0
20250224,173200,5786835500,81000,81000,81000,81000,0
20250224,173100,5786835500,81000,81000,81000,81000,0
20250224,173000,5786835500,81000,81000,81000,81000,0
20250224,172900,5786835500,81000,81000,81000,81000,0
20250224,172800,5786835500,81000,81000,81000,81000,0
20250224,172700,5786835500,81000,81000,81000,81000,0
20250224,172600,5786835500,81000,81000,81000,81000,0
20250224,172500,5786835500,81000,81000,81000,81000,0
20250224,172400,5786835500,81000,81000,81000,81000,1289
20250224,172300,5786835500,81000,81000,81000,81000,0
20250224,172200,5786835500,81000,81000,81000,81000,0
20250224,172100,5786835500,81000,81000,81000,81000,0
20250224,172000,5786835500,81000,81000,81000,81000,0
20250224,171900,5786835500,81000,81000,81000,81000,0
20250224,171800,5786835500,81000,81000,81000,81000,0
20250224,171700,5786835500,81000,81000,81000,81000,0
20250224,171600,5786835500,81000,81000,81000,81000,0
20250224,171500,5786835500,81000,81000,81000,81000,0
20250224,171400,5786835500,81000,81000,81000,81000,0
20250224,171300,5786835500,81000,81000,81000,81000,0
20250224,171200,5786835500,81000,81000,81000,81000,0
20250224,171100,5786835500,81000,81000,81000,81000,0
20250224,171000,5786835500,81000,81000,81000,81000,0
20250224,170900,5786835500,81000,81000,81000,81000,0
20250224,170800,5786835500,81000,81000,81000,81000,0
20250224,170700,5786835500,81000,81000,81000,81000,0
20250224,170600,5786835500,81000,81000,81000,81000,0
20250224,170500,5786835500,81000,81000,81000,81000,0
20250224,170400,5786835500,81000,81000,81000,81000,0
20250224,170300,5786835500,81000,81000,81000,81000,0
20250224,170200,5786835500,81000,81000,81000,81000,0
20250224,170100,5786835500,81000,81000,81000,81000,0
20250224,170000,5786835500,81000,81000,81000,81000,0
20250224,165900,5786835500,81000,81000,81000,81000,0
20250224,165800,5786835500,81000,81000,81000,81000,0
20250224,165700,5786835500,81000,81000,81000,81000,0
20250224,165600,5786835500,81000,81000,81000,81000,0
20250224,165500,5786835500,81000,81000,81000,81000,0
20250224,165400,5786835500,81000,81000,81000,81000,1289
20250224,165300,5786835500,81000,81000,81000,81000,0
20250224,165200,5786835500,81000,81000,81000,81000,0
20250224,165100,5786835500,81000,81000,81000,81000,0
20250224,165000,5786835500,81000,81000,81000,81000,0
20250224,164900,5786835500,81000,81000,81000,81000,0
20250224,164800,5786835500,81000,81000,81000,81000,0
20250224,164700,5786835500,81000,81000,81000,81000,0
20250224,164600,5786835500,81000,81000,81000,81000,0
20250224,164500,5786835500,81000,81000,81000,81000,0
20250224,164400,5786835500,81000,81000,81000,81000,0
20250224,164300,5786835500,81000,81000,81000,81000,0
20250224,164200,5786835500,81000,81000,81000,81000,0
20250224,164100,5786835500,81000,81000,81000,81000,0
20250224,164000,5786835500,81000,81000,81000,81000,0
20250224,163900,5786835500,81000,81000,81000,81000,0
20250224,163800,5786835500,81000,81000,81000,81000,0
20250224,163700,5786835500,81000,81000,81000,81000,0
20250224,163600,5786835500,81000,81000,81000,81000,0
20250224,163500,5786835500,81000,81000,81000,81000,0
20250224,163400,5786835500,81000,81000,81000,81000,0
20250224,163300,5786835500,81000,81000,81000,81000,0
20250224,163200,5786835500,81000,81000,81000,81000,0
20250224,163100,5786835500,81000,81000,81000,81000,0
20250224,163000,5786835500,81000,81000,81000,81000,0
20250224,162900,5786835500,81000,81000,81000,81000,0
20250224,162800,5786835500,81000,81000,81000,81000,0
20250224,162700,5786835500,81000,81000,81000,81000,0
20250224,162600,5786835500,81000,81000,81000,81000,0
20250224,162500,5786835500,81000,81000,81000,81000,0
20250224,162400,5786835500,81000,81000,81000,81000,1289
20250224,162300,5786835500,81000,81000,81000,81000,0
20250224,162200,5786835500,81000,81000,81000,81000,0
20250224,162100,5786835500,81000,81000,81000,81000,0
20250224,162000,5786835500,81000,81000,81000,81000,0
20250224,161900,5786835500,81000,81000,81000,81000,0
20250224,161800,5786835500,81000,81000,81000,81000,0
20250224,161700,5786835500,81000,81000,81000,81000,0
20250224,161600,5786835500,81000,81000,81000,81000,0
20250224,161500,5786835500,81000,81000,81000,81000,0
20250224,161400,5786835500,81000,81000,81000,81000,0
20250224,161300,5786835500,81000,81000,81000,81000,0
20250224,161200,5786835500,81000,81000,81000,81000,0
20250224,161100,5786835500,81000,81000,81000,81000,0
20250224,161000,5786835500,81000,81000,81000,81000,0
20250224,160900,5786835500,81000,81000,81000,81000,0
20250224,160800,5786835500,81000,81000,81000,81000,0
20250224,160700,5786835500,81000,81000,81000,81000,0
20250224,160600,5786835500,81000,81000,81000,81000,0
20250224,160500,5786835500,81000,81000,81000,81000,0
20250224,160400,5786835500,81000,81000,81000,81000,0
20250224,160300,5786835500,81000,81000,81000,81000,0
20250224,160200,5786835500,81000,81000,81000,81000,0
20250224,160100,5786835500,81000,81000,81000,81000,0
20250224,160000,5786835500,81000,81000,81000,81000,0
20250224,155900,5786835500,81000,81000,81000,81000,0
20250224,155800,5786835500,81000,81000,81000,81000,0
20250224,155700,5786835500,81000,81000,81000,81000,0
20250224,155600,5786835500,81000,81000,81000,81000,0
20250224,155500,5786835500,81000,81000,81000,81000,0
20250224,155400,5786835500,81000,81000,81000,81000,1289
20250224,155300,5786835500,81000,81000,81000,81000,0
20250224,155200,5786835500,81000,81000,81000,81000,0
20250224,155100,5786835500,81000,81000,81000,81000,0
20250224,155000,5786835500,81000,81000,81000,81000,0
20250224,154900,5786835500,81000,81000,81000,81000,0
20250224,154800,5786835500,81000,81000,81000,81000,0
20250224,154700,5786835500,81000,81000,81000,81000,0
20250224,154600,5786835500,81000,81000,81000,81000,0
20250224,154500,5786835500,81000,81000,81000,81000,0
20250224,154400,5786835500,81000,81000,81000,81000,0
20250224,154300,5786835500,81000,81000,81000,81000,0
20250224,154200,5786835500,81000,81000,81000,81000,0
20250224,154100,5786835500,81000,81000,81000,81000,0
20250224,154000,5786835500,81000,81000,81000,81000,0
20250224,153900,5786835500,81000,81000,81000,81000,0
20250224,153800,5786835500,81000,81000,81000,81000,0
20250224,153700,5786835500,81000,81000,81000,81000,0
20250224,153600,5786835500,81000,81000,81000,81000,0
20250224,153500,5786835500,81000,81000,81000,81000,0
20250224,153400,5786835500,81000,81000,81000,81000,0
20250224,153300,5786835500,81000,81000,81000,81000,0
20250224,153200,5786835500,81000,81000,81000,81000,0
20250224,153100,5786835500,81000,81000,81000,81000,0
20250224,153000,5786835500,81000,81000,81000,81000,1289
20250224,152900,5682426500,81100,81100,81100,81100,0
20250224,152800,5682426500,81100,81100,81100,81100,0
20250224,152700,5682426500,81100,81100,81100,81100,0
20250224,152600,5682426500,81100,81100,81100,81100,0
20250224,152500,5682426500,81100,81100,81100,81100,0
20250224,152400,5682426500,81100,81100,81100,81100,0
20250224,152300,5682426500,81100,81100,81100,81100,0
20250224,152200,5682426500,81100,81100,81100,81100,0
20250224,152100,5682426500,81100,81100,81100,81100,0
20250224,152000,5682426500,81100,81100,81100,81100,0
20250224,151900,5682426500,81100,81200,81300,81100,177
20250224,151800,5668060200,81200,81100,81300,81100,52
20250224,151700,5663834500,81300,81300,81300,81200,47
20250224,151600,5660015700,81100,81100,81400,81000,514
20250224,151500,5618259200,81200,81100,81200,81000,40
20250224,151400,5615013600,81100,81100,81200,81100,54
20250224,151300,5610632800,81100,81100,81200,81000,62
20250224,151200,5605603300,81100,81100,81100,81100,11
20250224,151100,5604711200,81100,81100,81200,81000,66
20250224,151000,5599356600,81000,81100,81200,81000,95
20250224,150900,5591656600,81200,81200,81200,81100,65
20250224,150800,5586381700,81100,81200,81200,81100,130
20250224,150700,5575828800,81200,81100,81200,81000,56
20250224,150600,5571285300,81200,81200,81200,81000,65
20250224,150500,5566012300,81200,81200,81200,81000,246
20250224,150400,5546072800,81200,81100,81200,81100,15
20250224,150300,5544855200,81100,81100,81200,81000,237
20250224,150200,5525633900,81100,81200,81200,81100,163
20250224,150100,5512413000,81200,81100,81200,81100,145
20250224,150000,5500642200,81000,81100,81100,81000,75
20250224,145900,5494561500,81100,81100,81100,81000,86
20250224,145800,5487587300,81100,81000,81100,81000,22
20250224,145700,5485804100,81000,81100,81100,81000,91
20250224,145600,5478429300,81100,81000,81100,81000,183
20250224,145500,5463605300,81000,81000,81000,80900,99
20250224,145400,5455587700,81000,80900,81000,80900,37
20250224,145300,5452591700,80800,80900,80900,80800,176
20250224,145200,5438366800,80900,80900,81000,80900,75
20250224,145100,5432295600,81000,80900,81000,80800,67
20250224,145000,5426875600,81000,80800,81000,80800,82
20250224,144900,5420243800,80900,81000,81000,80900,40
20250224,144800,5417006100,81000,81000,81100,80800,258
20250224,144700,5396127100,81000,81000,81000,81000,66
20250224,144600,5390781100,81000,81100,81100,81000,51
20250224,144500,5386647400,81100,80900,81100,80900,52
20250224,144400,5382434500,81000,81100,81100,81000,64
20250224,144300,5377246600,81000,81100,81100,80900,129
20250224,144200,5366794800,81000,80900,81000,80900,143
20250224,144100,5355218200,80900,81000,81000,80900,30
20250224,144000,5352788500,81000,81000,81000,80900,252
20250224,143900,5332377800,81000,81000,81000,80900,67
20250224,143800,5326952700,81000,80900,81000,80800,69
20250224,143700,5321370500,80900,80900,80900,80800,85
20250224,143600,5314494200,80900,80900,80900,80800,49
20250224,143500,5310531500,80900,80900,80900,80800,32
20250224,143400,5307943100,80900,80900,80900,80800,90
20250224,143300,5300666200,80900,80900,80900,80900,36
20250224,143200,5297753800,80900,80700,80900,80700,58
20250224,143100,5293064200,80800,80900,80900,80700,199
20250224,143000,5276982900,80900,80900,80900,80900,26
20250224,142900,5274879500,80900,80800,80900,80700,312
20250224,142800,5249670800,80800,80800,80800,80700,58
20250224,142700,5244986700,80800,80800,80800,80700,91
20250224,142600,5237637200,80700,80700,80800,80700,65
20250224,142500,5232390400,80700,80700,80800,80700,83
20250224,142400,5225690700,80800,80800,80800,80700,42
20250224,142300,5222297200,80800,80800,80800,80700,94
20250224,142200,5214706700,80800,80700,80800,80700,54
20250224,142100,5210348400,80700,80600,80700,80600,72
20250224,142000,5204539500,80600,80800,80800,80600,31
20250224,141900,5202036300,80800,80800,80800,80600,124
20250224,141800,5192030300,80700,80800,80800,80700,65
20250224,141700,5186783100,80700,80800,80800,80700,14
20250224,141600,5185653100,80800,80700,80800,80600,105
20250224,141500,5177177100,80700,80700,80700,80600,70
20250224,141400,5171530400,80700,80700,80700,80600,51
20250224,141300,5167418200,80700,80700,80700,80600,75
20250224,141200,5161370400,80700,80800,80800,80600,150
20250224,141100,5149264400,80900,80900,80900,80700,117
20250224,141000,5139804500,80800,80700,80900,80700,52
20250224,140900,5135601400,80800,80800,80800,80800,20
20250224,140800,5133985400,80700,80700,80900,80700,73
20250224,140700,5128084600,80700,80900,80900,80700,67
20250224,140600,5122668700,80900,80900,81000,80800,135
20250224,140500,5111758200,80800,80900,81000,80800,101
20250224,140400,5103588500,81000,81000,81000,80800,83
20250224,140300,5096872900,81000,81100,81100,80900,112
20250224,140200,5087802100,81100,81000,81100,80900,133
20250224,140100,5077026500,81000,81000,81000,80900,230
20250224,140000,5058397900,80800,80800,81000,80800,829
20250224,135900,4991350500,80800,80700,80800,80700,220
20250224,135800,4973581700,80300,80600,80800,80100,199
20250224,135700,4957524100,80600,80100,80600,80000,1204
20250224,135600,4860783300,80100,80100,80100,80100,16
20250224,135500,4859501700,80100,80000,80100,80000,140
20250224,135400,4848297800,80000,80100,80100,80000,33
20250224,135300,4845654600,80100,80000,80100,80000,163
20250224,135200,4832611500,80100,80100,80100,80100,5
20250224,135100,4832211000,80000,80100,80100,80000,26
20250224,135000,4830130300,80000,80100,80100,80000,19
20250224,134900,4828610000,80000,80000,80000,79900,31
20250224,134800,4826130100,79900,80100,80100,79900,111
20250224,134700,4817254400,80000,80100,80100,80000,24
20250224,134600,4815333900,80000,80200,80200,80000,155
20250224,134500,4802919400,80300,80400,80400,80100,168
20250224,134400,4789447000,80200,80300,80300,80200,404
20250224,134300,4757006400,80400,80400,80400,80400,43
20250224,134200,4753549200,80300,80300,80400,80300,69
20250224,134100,4748008100,80300,80400,80400,80300,24
20250224,134000,4746078600,80300,80300,80300,80300,13
20250224,133900,4745034700,80400,80400,80400,80400,14
20250224,133800,4743909100,80400,80300,80400,80300,68
20250224,133700,4738442200,80300,80400,80400,80300,24
20250224,133600,4736514100,80400,80400,80400,80400,6
20250224,133500,4736031700,80300,80300,80400,80300,40
20250224,133400,4732819000,80400,80300,80400,80300,115
20250224,133300,4723583100,80400,80400,80400,80300,49
20250224,133200,4719644800,80400,80400,80400,80400,4
20250224,133100,4719323200,80400,80400,80400,80300,29
20250224,133000,4716993300,80400,80400,80400,80300,18
20250224,132900,4715546200,80400,80400,80400,80300,23
20250224,132800,4713698400,80400,80400,80400,80400,8
20250224,132700,4713055200,80300,80300,80400,80300,83
20250224,132600,4706385800,80300,80300,80300,80300,1
20250224,132500,4706305500,80400,80400,80400,80300,28
20250224,132400,4704055900,80400,80400,80400,80300,42
20250224,132300,4700682700,80400,80400,80400,80300,39
20250224,132200,4697549300,80400,80400,80400,80300,63
20250224,132100,4692486800,80300,80400,80400,80300,121
20250224,132000,4682770400,80400,80400,80400,80300,51
20250224,131900,4678674000,80400,80400,80400,80400,4
20250224,131800,4678352400,80400,80400,80400,80300,26
20250224,131700,4676263500,80300,80400,80400,80300,476
20250224,131600,4638040400,80400,80400,80400,80300,59
20250224,131500,4633298200,80300,80300,80300,80300,1
20250224,131400,4633217900,80300,80300,80400,80300,39
20250224,131300,4630084800,80300,80400,80400,80300,13
20250224,131200,4629040100,80400,80400,80400,80400,8
20250224,131100,4628396900,80300,80400,80400,80300,81
20250224,131000,4621886900,80400,80400,80400,80300,13
20250224,130900,4620841900,80300,80300,80300,80300,16
20250224,130800,4619557100,80400,80400,80400,80300,18
20250224,130700,4618110000,80300,80400,80400,80300,42
20250224,130600,4614737200,80400,80400,80400,80400,22
20250224,130500,4612968400,80400,80400,80400,80300,59
20250224,130400,4608228000,80400,80400,80400,80300,12
20250224,130300,4607263400,80300,80300,80300,80300,15
20250224,130200,4606058900,80300,80300,80400,80300,49
20250224,130100,4602122600,80400,80300,80400,80300,20
20250224,130000,4600516200,80300,80300,80400,80300,165
20250224,125900,4587263000,80400,80400,80400,80400,19
20250224,125800,4585735400,80200,80400,80400,80200,662
20250224,125700,4532578000,80400,80500,80500,80300,86
20250224,125600,4525667100,80400,80300,80400,80300,155
20250224,125500,4513215900,80300,80300,80300,80200,41
20250224,125400,4509923700,80300,80200,80300,80200,28
20250224,125300,4507676700,80300,80300,80300,80200,23
20250224,125200,4505829900,80300,80200,80300,80200,115
20250224,125100,4496604200,80200,80300,80300,80200,29
20250224,125000,4494277700,80300,80100,80300,80100,211
20250224,124900,4477358800,80200,80200,80200,80100,135
20250224,124800,4466541800,80100,80100,80100,79700,316
20250224,124700,4441270500,79700,80400,80400,79700,1025
20250224,124600,4359107800,80500,80400,80500,80400,21
20250224,124500,4357418800,80400,80400,80500,80400,54
20250224,124400,4353073800,80500,80400,80500,80400,34
20250224,124300,4350336900,80400,80500,80500,80400,41
20250224,124200,4347039500,80500,80400,80500,80400,41
20250224,124100,4343741500,80500,80500,80500,80400,42
20250224,124000,4340362600,80500,80400,80500,80400,22
20250224,123900,4338593500,80500,80500,80500,80400,31
20250224,123800,4336099500,80500,80500,80500,80400,60
20250224,123700,4331271900,80400,80400,80500,80300,60
20250224,123600,4326449800,80500,80500,80600,80300,318
20250224,123500,4300859300,80500,80700,80700,80500,125
20250224,123400,4290787700,80600,80600,80700,80600,47
20250224,123300,4286998500,80700,80500,80700,80500,230
20250224,123200,4268467200,80600,80600,80700,80600,246
20250224,123100,4248639300,80700,80700,80700,80600,45
20250224,123000,4245010100,80700,80600,80700,80600,73
20250224,122900,4239123100,80700,80700,80700,80700,40
20250224,122800,4235895100,80600,80900,80900,80600,210
20250224,122700,4218943500,80800,80800,80800,80700,110
20250224,122600,4210058100,80800,80800,80800,80700,495
20250224,122500,4170064900,80900,81000,81000,80800,513
20250224,122400,4128605800,80900,81000,81000,80900,39
20250224,122300,4125449600,81000,81000,81000,80900,38
20250224,122200,4122373100,80900,80900,81000,80900,113
20250224,122100,4113225800,80800,80900,80900,80800,18
20250224,122000,4111769700,80800,80900,80900,80800,55
20250224,121900,4107323800,80900,80900,80900,80800,35
20250224,121800,4104494500,80800,80900,80900,80800,31
20250224,121700,4101988600,80800,80900,81000,80800,65
20250224,121600,4096730500,80900,81000,81000,80900,255
20250224,121500,4076100200,81000,80900,81000,80900,62
20250224,121400,4071082900,80900,81000,81000,80900,20
20250224,121300,4069464300,81000,81000,81000,80900,42
20250224,121200,4066064500,81000,81100,81100,80900,382
20250224,121100,4035124400,81100,81000,81100,80900,52
20250224,121000,4030912300,81000,81000,81000,80900,35
20250224,120900,4028079500,81000,81000,81100,81000,129
20250224,120800,4017629300,81100,81200,81200,81100,31
20250224,120700,4015114500,81200,81000,81200,81000,77
20250224,120600,4008875200,81200,81100,81200,81000,69
20250224,120500,4003280300,81200,81100,81200,81000,178
20250224,120400,3988843600,81200,81400,81400,81200,499
20250224,120300,3948302000,81300,81300,81500,81300,53
20250224,120200,3943989700,81500,81500,81500,81300,172
20250224,120100,3929988700,81500,81500,81500,81400,32
20250224,120000,3927382600,81500,81600,81700,81400,257
20250224,115900,3906432700,81600,81600,81600,81600,37
20250224,115800,3903413500,81600,81700,81700,81500,235
20250224,115700,3884238500,81600,81700,81700,81600,28
20250224,115600,3881951000,81700,81700,81700,81600,57
20250224,115500,3877295400,81700,81600,81700,81600,47
20250224,115400,3873455700,81700,81700,81700,81600,59
20250224,115300,3868637000,81600,81700,81700,81600,28
20250224,115200,3866349500,81700,81700,81700,81600,41
20250224,115100,3862999900,81600,81700,81700,81600,67
20250224,115000,3857527300,81700,81600,81700,81600,60
20250224,114900,3852626400,81500,81600,81700,81500,453
20250224,114800,3815661300,81600,81500,81600,81500,19
20250224,114700,3814111400,81600,81500,81600,81500,207
20250224,114600,3797236100,81600,81500,81600,81500,43
20250224,114500,3793729100,81600,81600,81700,81500,55
20250224,114400,3789242000,81600,81600,81700,81600,92
20250224,114300,3781728800,81700,81700,81700,81600,72
20250224,114200,3775850400,81600,81700,81700,81600,58
20250224,114100,3771114800,81600,81600,81700,81600,35
20250224,114000,3768257300,81500,81600,81700,81500,61
20250224,113900,3763276800,81600,81500,81700,81500,81
20250224,113800,3756667700,81600,81500,81600,81500,78
20250224,113700,3750308400,81600,81500,81600,81500,35
20250224,113600,3747452500,81600,81500,81600,81500,58
20250224,113500,3742722300,81500,81500,81500,81500,35
20250224,113400,3739869800,81600,81500,81600,81500,53
20250224,113300,3735548500,81600,81700,81700,81500,393
20250224,113200,3703484000,81700,81600,81700,81600,49
20250224,113100,3699482300,81700,81600,81700,81600,31
20250224,113000,3696949800,81600,81600,81700,81600,67
20250224,112900,3691477700,81700,81700,81700,81700,41
20250224,112800,3688128000,81700,81600,81700,81600,69
20250224,112700,3682492200,81600,81600,81700,81600,69
20250224,112600,3676859000,81700,81600,81700,81600,42
20250224,112500,3673428900,81700,81700,81700,81600,57
20250224,112400,3668772100,81700,81800,81800,81600,573
20250224,112300,3621956900,81800,81800,81800,81700,58
20250224,112200,3617213900,81800,81800,81800,81800,57
20250224,112100,3612551300,81800,81800,81800,81700,63
20250224,112000,3607399400,81700,81500,81700,81500,274
20250224,111900,3585015300,81600,81600,81700,81500,74
20250224,111800,3578976700,81600,81600,81600,81600,31
20250224,111700,3576447100,81600,81500,81600,81400,80
20250224,111600,3569926700,81500,81500,81500,81500,34
20250224,111500,3567155700,81300,81400,81500,81300,190
20250224,111400,3551697100,81500,81600,81600,81400,400
20250224,111300,3519094600,81600,81500,81700,81500,292
20250224,111200,3495267300,81600,81600,81600,81600,57
20250224,111100,3490616100,81500,81700,81700,81400,1051
20250224,111000,3404901700,81700,81700,81700,81600,56
20250224,110900,3400327800,81700,81600,81700,81500,146
20250224,110800,3388402100,81700,81600,81700,81500,127
20250224,110700,3378038500,81600,81600,81600,81500,86
20250224,110600,3371021000,81600,81600,81600,81500,101
20250224,110500,3362780700,81600,81600,81600,81600,56
20250224,110400,3358211100,81600,81500,81600,81400,195
20250224,110300,3342320700,81400,81500,81500,81400,34
20250224,110200,3339550400,81500,81500,81500,81400,53
20250224,110100,3335232400,81500,81500,81500,81500,54
20250224,110000,3330831400,81500,81400,81500,81300,106
20250224,105900,3322201900,81400,81300,81400,81300,81
20250224,105800,3315609400,81400,81400,81400,81300,84
20250224,105700,3308772100,81400,81400,81400,81300,99
20250224,105600,3300714800,81400,81300,81400,81300,126
20250224,105500,3290465900,81300,81300,81300,81200,83
20250224,105400,3283719500,81300,81200,81300,81200,36
20250224,105300,3280792900,81300,81300,81300,81200,54
20250224,105200,3276404000,81200,81200,81300,81200,49
20250224,105100,3272422900,81300,81400,81400,81200,238
20250224,105000,3253073400,81400,81400,81400,81300,48
20250224,104900,3249166300,81400,81300,81400,81300,214
20250224,104800,3231761900,81300,81300,81300,81300,37
20250224,104700,3228753800,81300,81200,81300,81200,49
20250224,104600,3224771600,81300,81200,81300,81200,108
20250224,104500,3215997600,81200,81200,81200,81100,83
20250224,104400,3209258200,81100,81200,81200,81100,78
20250224,104300,3202926200,81200,81200,81200,81100,67
20250224,104200,3197490800,81100,81200,81200,81100,94
20250224,104100,3189862500,81100,81200,81200,81100,123
20250224,104000,3179885500,81200,81100,81200,81100,202
20250224,103900,3163493100,81200,81200,81200,81200,88
20250224,103800,3156347500,81200,81200,81200,81200,28
20250224,103700,3154073900,81200,81200,81200,81100,149
20250224,103600,3141975600,81200,81100,81200,81000,67
20250224,103500,3136539800,81100,81100,81100,81000,93
20250224,103400,3128997800,81100,81100,81200,81100,117
20250224,103300,3119505100,81000,81100,81100,81000,35
20250224,103200,3116666700,81000,80900,81000,80800,591
20250224,103100,3068836000,81000,80800,81000,80700,78
20250224,103000,3062528700,80700,80900,81000,80700,70
20250224,102900,3056868800,81000,81000,81000,80800,64
20250224,102800,3051689900,80800,80900,81000,80800,230
20250224,102700,3033085500,81000,81100,81300,80900,986
20250224,102600,2953135000,81100,81200,81400,81100,163
20250224,102500,2939899600,81400,81300,81400,81200,88
20250224,102400,2932750700,81200,81300,81300,81200,86
20250224,102300,2925762100,81200,81400,81400,81200,101
20250224,102200,2917550900,81400,81300,81400,81200,77
20250224,102100,2911291700,81400,81300,81400,81100,60
20250224,102000,2906418100,81200,81300,81300,81200,80
20250224,101900,2899917900,81200,81300,81400,81200,135
20250224,101800,2888943300,81300,81400,81400,81200,69
20250224,101700,2883335400,81300,81300,81400,81300,104
20250224,101600,2874873600,81300,81200,81300,81200,57
20250224,101500,2870244200,81300,81300,81300,81200,98
20250224,101400,2862281500,81300,81400,81400,81100,400
20250224,101300,2829794900,81400,81300,81400,81200,94
20250224,101200,2822150400,81400,81300,81400,81200,102
20250224,101100,2813862600,81300,81500,81500,81300,122
20250224,101000,2803940300,81500,81400,81500,81300,196
20250224,100900,2787983800,81500,81400,81500,81400,54
20250224,100800,2783585000,81500,81500,81500,81400,49
20250224,100700,2779591600,81500,81400,81500,81400,217
20250224,100600,2761926100,81400,81300,81400,81200,180
20250224,100500,2747292400,81200,81300,81300,81200,54
20250224,100400,2742905700,81300,81400,81400,81200,70
20250224,100300,2737213800,81400,81400,81500,81200,973
20250224,100200,2658093600,81500,81600,81600,81500,140
20250224,100100,2646679700,81600,81600,81600,81400,68
20250224,100000,2641132000,81600,81600,81600,81400,156
20250224,095900,2628403100,81500,81600,81600,81500,52
20250224,095800,2624162400,81600,81600,81600,81400,296
20250224,095700,2600060900,81600,81500,81600,81400,127
20250224,095600,2589706900,81600,81600,81600,81500,157
20250224,095500,2576909000,81600,81600,81600,81500,144
20250224,095400,2565168000,81600,81500,81600,81400,339
20250224,095300,2537544400,81500,81400,81500,81400,86
20250224,095200,2530539900,81500,81500,81500,81400,369
20250224,095100,2500500100,81500,81600,81600,81400,219
20250224,095000,2482642600,81700,81700,81800,81700,444
20250224,094900,2446365100,81700,81700,81700,81700,9
20250224,094800,2445629800,81600,81700,81700,81500,127
20250224,094700,2435268800,81500,81600,81700,81500,500
20250224,094600,2394500800,81600,81700,81700,81600,468
20250224,094500,2356310200,81700,81600,81800,81600,69
20250224,094400,2350671200,81600,81900,81900,81600,335
20250224,094300,2323305000,81900,82000,82000,81700,394
20250224,094200,2291063000,82000,82000,82100,81900,158
20250224,094100,2278106600,82000,82100,82100,82000,154
20250224,094000,2265472700,82100,82300,82300,82000,250
20250224,093900,2244928000,82300,82400,82400,82300,479
20250224,093800,2205472500,82300,82000,82400,82000,860
20250224,093700,2134744300,82000,82200,82300,82000,1159
20250224,093600,2039573000,82300,82400,82400,82300,897
20250224,093500,1965720200,82400,82500,82600,82300,873
20250224,093400,1893723800,82500,82200,82500,82000,1619
20250224,093300,1760360800,82000,81800,82200,81800,2265
20250224,093200,1574722700,81900,81800,81900,81800,294
20250224,093100,1550662600,81800,81600,81800,81500,555
20250224,093000,1505289700,81600,81700,81800,81600,712
20250224,092900,1447169000,81800,81900,81900,81800,172
20250224,092800,1433087600,81900,81800,81900,81700,261
20250224,092700,1411729600,81800,81800,81900,81800,206
20250224,092600,1394874000,81900,81900,81900,81800,180
20250224,092500,1380143700,81900,81600,81900,81600,845
20250224,092400,1311050500,81600,81700,81700,81600,89
20250224,092300,1303786600,81700,81500,81700,81500,504
20250224,092200,1262668000,81500,81700,81800,81500,528
20250224,092100,1219556300,81800,81800,81800,81700,351
20250224,092000,1190866700,81700,81500,81700,81500,1367
20250224,091900,1079382100,81400,81200,81400,81200,524
20250224,091800,1036778500,81200,81100,81200,81100,70
20250224,091700,1031098700,81100,80900,81300,80900,142
20250224,091600,1019574700,80900,80800,80900,80700,190
20250224,091500,1004224200,80800,80700,80800,80500,854
20250224,091400,935397400,80700,80900,80900,80500,1187
20250224,091300,839631200,81100,81400,81600,81000,985
20250224,091200,759558100,81400,81400,81400,81200,686
20250224,091100,703762300,81400,81600,81600,81200,623
20250224,091000,652979700,81500,81200,81600,81200,1109
20250224,090900,562626900,81400,80400,81400,80400,908
20250224,090800,489237000,80400,80700,80700,80300,1235
20250224,090700,389867800,80800,80800,80900,80700,257
20250224,090600,369101200,80900,81000,81000,80500,531
20250224,090500,326166900,81000,80500,81400,80400,1702
20250224,090400,188452900,80500,80500,80800,80500,202
20250224,090300,172184800,80400,79200,80400,79100,823
20250224,090200,106525900,79500,79700,79700,79200,544
20250224,090100,63367900,79300,79300,79700,79100,156
20250224,090000,50993300,79300,79100,79300,79000,539