KissMeData/009450/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,185400,3369082000,79600,79600,79600,79600,945
20250225,185300,3369082000,79600,79600,79600,79600,0
20250225,185200,3369082000,79600,79600,79600,79600,0
20250225,185100,3369082000,79600,79600,79600,79600,0
20250225,185000,3369082000,79600,79600,79600,79600,0
20250225,184900,3369082000,79600,79600,79600,79600,0
20250225,184800,3369082000,79600,79600,79600,79600,0
20250225,184700,3369082000,79600,79600,79600,79600,0
20250225,184600,3369082000,79600,79600,79600,79600,0
20250225,184500,3369082000,79600,79600,79600,79600,0
20250225,184400,3369082000,79600,79600,79600,79600,0
20250225,184300,3369082000,79600,79600,79600,79600,0
20250225,184200,3369082000,79600,79600,79600,79600,0
20250225,184100,3369082000,79600,79600,79600,79600,0
20250225,184000,3369082000,79600,79600,79600,79600,0
20250225,183900,3369082000,79600,79600,79600,79600,0
20250225,183800,3369082000,79600,79600,79600,79600,0
20250225,183700,3369082000,79600,79600,79600,79600,0
20250225,183600,3369082000,79600,79600,79600,79600,0
20250225,183500,3369082000,79600,79600,79600,79600,0
20250225,183400,3369082000,79600,79600,79600,79600,0
20250225,183300,3369082000,79600,79600,79600,79600,0
20250225,183200,3369082000,79600,79600,79600,79600,0
20250225,183100,3369082000,79600,79600,79600,79600,0
20250225,183000,3369082000,79600,79600,79600,79600,0
20250225,182900,3369082000,79600,79600,79600,79600,0
20250225,182800,3369082000,79600,79600,79600,79600,0
20250225,182700,3369082000,79600,79600,79600,79600,0
20250225,182600,3369082000,79600,79600,79600,79600,0
20250225,182500,3369082000,79600,79600,79600,79600,0
20250225,182400,3369082000,79600,79600,79600,79600,945
20250225,182300,3369082000,79600,79600,79600,79600,0
20250225,182200,3369082000,79600,79600,79600,79600,0
20250225,182100,3369082000,79600,79600,79600,79600,0
20250225,182000,3369082000,79600,79600,79600,79600,0
20250225,181900,3369082000,79600,79600,79600,79600,0
20250225,181800,3369082000,79600,79600,79600,79600,0
20250225,181700,3369082000,79600,79600,79600,79600,0
20250225,181600,3369082000,79600,79600,79600,79600,0
20250225,181500,3369082000,79600,79600,79600,79600,0
20250225,181400,3369082000,79600,79600,79600,79600,0
20250225,181300,3369082000,79600,79600,79600,79600,0
20250225,181200,3369082000,79600,79600,79600,79600,0
20250225,181100,3369082000,79600,79600,79600,79600,0
20250225,181000,3369082000,79600,79600,79600,79600,0
20250225,180900,3369082000,79600,79600,79600,79600,0
20250225,180800,3369082000,79600,79600,79600,79600,0
20250225,180700,3369082000,79600,79600,79600,79600,0
20250225,180600,3369082000,79600,79600,79600,79600,0
20250225,180500,3369082000,79600,79600,79600,79600,0
20250225,180400,3369082000,79600,79600,79600,79600,0
20250225,180300,3369082000,79600,79600,79600,79600,0
20250225,180200,3369082000,79600,79600,79600,79600,0
20250225,180100,3369082000,79600,79600,79600,79600,0
20250225,180000,3369082000,79600,79600,79600,79600,0
20250225,175900,3369082000,79600,79600,79600,79600,0
20250225,175800,3369082000,79600,79600,79600,79600,0
20250225,175700,3369082000,79600,79600,79600,79600,0
20250225,175600,3369082000,79600,79600,79600,79600,0
20250225,175500,3369082000,79600,79600,79600,79600,0
20250225,175400,3369082000,79600,79600,79600,79600,945
20250225,175300,3369082000,79600,79600,79600,79600,0
20250225,175200,3369082000,79600,79600,79600,79600,0
20250225,175100,3369082000,79600,79600,79600,79600,0
20250225,175000,3369082000,79600,79600,79600,79600,0
20250225,174900,3369082000,79600,79600,79600,79600,0
20250225,174800,3369082000,79600,79600,79600,79600,0
20250225,174700,3369082000,79600,79600,79600,79600,0
20250225,174600,3369082000,79600,79600,79600,79600,0
20250225,174500,3369082000,79600,79600,79600,79600,0
20250225,174400,3369082000,79600,79600,79600,79600,0
20250225,174300,3369082000,79600,79600,79600,79600,0
20250225,174200,3369082000,79600,79600,79600,79600,0
20250225,174100,3369082000,79600,79600,79600,79600,0
20250225,174000,3369082000,79600,79600,79600,79600,0
20250225,173900,3369082000,79600,79600,79600,79600,0
20250225,173800,3369082000,79600,79600,79600,79600,0
20250225,173700,3369082000,79600,79600,79600,79600,0
20250225,173600,3369082000,79600,79600,79600,79600,0
20250225,173500,3369082000,79600,79600,79600,79600,0
20250225,173400,3369082000,79600,79600,79600,79600,0
20250225,173300,3369082000,79600,79600,79600,79600,0
20250225,173200,3369082000,79600,79600,79600,79600,0
20250225,173100,3369082000,79600,79600,79600,79600,0
20250225,173000,3369082000,79600,79600,79600,79600,0
20250225,172900,3369082000,79600,79600,79600,79600,0
20250225,172800,3369082000,79600,79600,79600,79600,0
20250225,172700,3369082000,79600,79600,79600,79600,0
20250225,172600,3369082000,79600,79600,79600,79600,0
20250225,172500,3369082000,79600,79600,79600,79600,0
20250225,172400,3369082000,79600,79600,79600,79600,945
20250225,172300,3369082000,79600,79600,79600,79600,0
20250225,172200,3369082000,79600,79600,79600,79600,0
20250225,172100,3369082000,79600,79600,79600,79600,0
20250225,172000,3369082000,79600,79600,79600,79600,0
20250225,171900,3369082000,79600,79600,79600,79600,0
20250225,171800,3369082000,79600,79600,79600,79600,0
20250225,171700,3369082000,79600,79600,79600,79600,0
20250225,171600,3369082000,79600,79600,79600,79600,0
20250225,171500,3369082000,79600,79600,79600,79600,0
20250225,171400,3369082000,79600,79600,79600,79600,0
20250225,171300,3369082000,79600,79600,79600,79600,0
20250225,171200,3369082000,79600,79600,79600,79600,0
20250225,171100,3369082000,79600,79600,79600,79600,0
20250225,171000,3369082000,79600,79600,79600,79600,0
20250225,170900,3369082000,79600,79600,79600,79600,0
20250225,170800,3369082000,79600,79600,79600,79600,0
20250225,170700,3369082000,79600,79600,79600,79600,0
20250225,170600,3369082000,79600,79600,79600,79600,0
20250225,170500,3369082000,79600,79600,79600,79600,0
20250225,170400,3369082000,79600,79600,79600,79600,0
20250225,170300,3369082000,79600,79600,79600,79600,0
20250225,170200,3369082000,79600,79600,79600,79600,0
20250225,170100,3369082000,79600,79600,79600,79600,0
20250225,170000,3369082000,79600,79600,79600,79600,0
20250225,165900,3369082000,79600,79600,79600,79600,0
20250225,165800,3369082000,79600,79600,79600,79600,0
20250225,165700,3369082000,79600,79600,79600,79600,0
20250225,165600,3369082000,79600,79600,79600,79600,0
20250225,165500,3369082000,79600,79600,79600,79600,0
20250225,165400,3369082000,79600,79600,79600,79600,945
20250225,165300,3369082000,79600,79600,79600,79600,0
20250225,165200,3369082000,79600,79600,79600,79600,0
20250225,165100,3369082000,79600,79600,79600,79600,0
20250225,165000,3369082000,79600,79600,79600,79600,0
20250225,164900,3369082000,79600,79600,79600,79600,0
20250225,164800,3369082000,79600,79600,79600,79600,0
20250225,164700,3369082000,79600,79600,79600,79600,0
20250225,164600,3369082000,79600,79600,79600,79600,0
20250225,164500,3369082000,79600,79600,79600,79600,0
20250225,164400,3369082000,79600,79600,79600,79600,0
20250225,164300,3369082000,79600,79600,79600,79600,0
20250225,164200,3369082000,79600,79600,79600,79600,0
20250225,164100,3369082000,79600,79600,79600,79600,0
20250225,164000,3369082000,79600,79600,79600,79600,0
20250225,163900,3369082000,79600,79600,79600,79600,0
20250225,163800,3369082000,79600,79600,79600,79600,0
20250225,163700,3369082000,79600,79600,79600,79600,0
20250225,163600,3369082000,79600,79600,79600,79600,0
20250225,163500,3369082000,79600,79600,79600,79600,0
20250225,163400,3369082000,79600,79600,79600,79600,0
20250225,163300,3369082000,79600,79600,79600,79600,0
20250225,163200,3369082000,79600,79600,79600,79600,0
20250225,163100,3369082000,79600,79600,79600,79600,0
20250225,163000,3369082000,79600,79600,79600,79600,0
20250225,162900,3369082000,79600,79600,79600,79600,0
20250225,162800,3369082000,79600,79600,79600,79600,0
20250225,162700,3369082000,79600,79600,79600,79600,0
20250225,162600,3369082000,79600,79600,79600,79600,0
20250225,162500,3369082000,79600,79600,79600,79600,0
20250225,162400,3369082000,79600,79600,79600,79600,945
20250225,162300,3369082000,79600,79600,79600,79600,0
20250225,162200,3369082000,79600,79600,79600,79600,0
20250225,162100,3369082000,79600,79600,79600,79600,0
20250225,162000,3369082000,79600,79600,79600,79600,0
20250225,161900,3369082000,79600,79600,79600,79600,0
20250225,161800,3369082000,79600,79600,79600,79600,0
20250225,161700,3369082000,79600,79600,79600,79600,0
20250225,161600,3369082000,79600,79600,79600,79600,0
20250225,161500,3369082000,79600,79600,79600,79600,0
20250225,161400,3369082000,79600,79600,79600,79600,0
20250225,161300,3369082000,79600,79600,79600,79600,0
20250225,161200,3369082000,79600,79600,79600,79600,0
20250225,161100,3369082000,79600,79600,79600,79600,0
20250225,161000,3369082000,79600,79600,79600,79600,0
20250225,160900,3369082000,79600,79600,79600,79600,0
20250225,160800,3369082000,79600,79600,79600,79600,0
20250225,160700,3369082000,79600,79600,79600,79600,0
20250225,160600,3369082000,79600,79600,79600,79600,0
20250225,160500,3369082000,79600,79600,79600,79600,0
20250225,160400,3369082000,79600,79600,79600,79600,0
20250225,160300,3369082000,79600,79600,79600,79600,0
20250225,160200,3369082000,79600,79600,79600,79600,0
20250225,160100,3369082000,79600,79600,79600,79600,0
20250225,160000,3369082000,79600,79600,79600,79600,0
20250225,155900,3369082000,79600,79600,79600,79600,0
20250225,155800,3369082000,79600,79600,79600,79600,0
20250225,155700,3369082000,79600,79600,79600,79600,0
20250225,155600,3369082000,79600,79600,79600,79600,0
20250225,155500,3369082000,79600,79600,79600,79600,0
20250225,155400,3369082000,79600,79600,79600,79600,945
20250225,155300,3369082000,79600,79600,79600,79600,0
20250225,155200,3369082000,79600,79600,79600,79600,0
20250225,155100,3369082000,79600,79600,79600,79600,0
20250225,155000,3369082000,79600,79600,79600,79600,0
20250225,154900,3369082000,79600,79600,79600,79600,0
20250225,154800,3369082000,79600,79600,79600,79600,0
20250225,154700,3369082000,79600,79600,79600,79600,0
20250225,154600,3369082000,79600,79600,79600,79600,0
20250225,154500,3369082000,79600,79600,79600,79600,0
20250225,154400,3369082000,79600,79600,79600,79600,0
20250225,154300,3369082000,79600,79600,79600,79600,0
20250225,154200,3369082000,79600,79600,79600,79600,0
20250225,154100,3369082000,79600,79600,79600,79600,0
20250225,154000,3369082000,79600,79600,79600,79600,0
20250225,153900,3369082000,79600,79600,79600,79600,0
20250225,153800,3369082000,79600,79600,79600,79600,0
20250225,153700,3369082000,79600,79600,79600,79600,0
20250225,153600,3369082000,79600,79600,79600,79600,0
20250225,153500,3369082000,79600,79600,79600,79600,0
20250225,153400,3369082000,79600,79600,79600,79600,0
20250225,153300,3369082000,79600,79600,79600,79600,0
20250225,153200,3369082000,79600,79600,79600,79600,0
20250225,153100,3369082000,79600,79600,79600,79600,0
20250225,153000,3369082000,79600,79600,79600,79600,945
20250225,152900,3293860000,79800,79800,79800,79800,0
20250225,152800,3293860000,79800,79800,79800,79800,0
20250225,152700,3293860000,79800,79800,79800,79800,0
20250225,152600,3293860000,79800,79800,79800,79800,0
20250225,152500,3293860000,79800,79800,79800,79800,0
20250225,152400,3293860000,79800,79800,79800,79800,0
20250225,152300,3293860000,79800,79800,79800,79800,0
20250225,152200,3293860000,79800,79800,79800,79800,0
20250225,152100,3293860000,79800,79800,79800,79800,0
20250225,152000,3293860000,79800,79800,79800,79800,0
20250225,151900,3293860000,79800,79800,79900,79700,105
20250225,151800,3285481500,79800,80000,80000,79800,81
20250225,151700,3279009800,79900,80000,80000,79900,47
20250225,151600,3275253700,79900,79900,80000,79900,7
20250225,151500,3274694100,80000,80000,80000,79900,16
20250225,151400,3273415400,79900,79900,80000,79800,53
20250225,151300,3269184400,80000,80000,80000,79800,154
20250225,151200,3256884700,80000,80000,80000,80000,5
20250225,151100,3256484700,79900,80000,80000,79900,61
20250225,151000,3251605400,79900,79900,80000,79900,18
20250225,150900,3250167100,79900,79800,79900,79800,25
20250225,150800,3248169700,79800,79900,79900,79800,15
20250225,150700,3246972200,79900,79900,79900,79900,1
20250225,150600,3246892300,79800,79900,80000,79800,38
20250225,150500,3243856500,79900,79800,79900,79800,13
20250225,150400,3242818200,79900,79800,79900,79800,12
20250225,150300,3241860400,79700,79800,79800,79700,54
20250225,150200,3237556400,79700,79700,79700,79700,2
20250225,150100,3237397000,79600,79800,79800,79500,900
20250225,150000,3165755500,79700,80000,80000,79700,502
20250225,145900,3125675600,79900,80000,80000,79900,139
20250225,145800,3114568900,79900,80000,80000,79900,13
20250225,145700,3113529100,80000,80000,80000,79900,641
20250225,145600,3062259800,80000,80100,80100,80000,168
20250225,145500,3048817300,80100,80100,80100,80000,120
20250225,145400,3039214400,80000,80100,80100,80000,12
20250225,145300,3038253600,80100,80100,80100,80100,31
20250225,145200,3035770500,80100,80100,80100,80100,30
20250225,145100,3033367500,80000,80100,80100,80000,112
20250225,145000,3024396800,80100,80100,80100,80000,13
20250225,144900,3023355900,80100,80100,80100,80000,49
20250225,144800,3019431300,80100,80100,80100,80100,11
20250225,144700,3018550200,80100,80100,80100,80100,8
20250225,144600,3017909400,80100,80100,80100,80100,14
20250225,144500,3016788000,80100,80100,80100,80100,24
20250225,144400,3014865600,80100,80100,80100,80100,15
20250225,144300,3013664100,80100,80100,80100,80100,13
20250225,144200,3012622800,80100,80100,80100,80000,24
20250225,144100,3010700900,80100,80100,80100,80100,13
20250225,144000,3009659600,80100,80100,80100,80000,30
20250225,143900,3007256700,80100,80100,80100,80100,7
20250225,143800,3006696000,80000,80100,80100,80000,17
20250225,143700,3005335300,80100,80100,80100,80000,29
20250225,143600,3003012900,80100,80100,80100,80100,22
20250225,143500,3001250700,80100,80100,80100,80100,11
20250225,143400,3000369600,80100,80100,80100,80100,41
20250225,143300,2997085500,80000,80000,80100,80000,9
20250225,143200,2996364800,80000,80100,80100,80000,21
20250225,143100,2994682800,80100,80100,80100,80100,1
20250225,143000,2994602700,80100,80100,80100,80000,274
20250225,142900,2972682000,80100,80000,80100,80000,20
20250225,142800,2971080100,80100,80100,80100,80100,32
20250225,142700,2968516900,80100,80100,80100,80100,10
20250225,142600,2967715900,80100,80100,80200,80100,133
20250225,142500,2957052600,80200,80100,80200,80000,98
20250225,142400,2949199500,80100,80100,80100,80100,10
20250225,142300,2948398500,80100,80100,80200,80000,81
20250225,142200,2941910700,80100,80200,80200,80100,37
20250225,142100,2938946200,80000,80100,80100,80000,730
20250225,142000,2880476600,80000,80100,80100,80000,38
20250225,141900,2877433100,80100,80100,80100,80100,14
20250225,141800,2876311700,80100,80100,80100,80000,30
20250225,141700,2873909000,80100,80100,80100,80100,17
20250225,141600,2872547300,80100,80100,80100,80100,4
20250225,141500,2872226900,80000,80100,80100,80000,43
20250225,141400,2868784000,80100,80100,80100,80000,55
20250225,141300,2864381400,80100,80100,80100,80100,6
20250225,141200,2863900800,80100,80100,80100,80100,2
20250225,141100,2863740600,80100,80100,80100,80100,5
20250225,141000,2863340100,80100,80100,80100,80100,18
20250225,140900,2861898300,80000,80000,80100,80000,29
20250225,140800,2859575700,80000,80000,80100,80000,171
20250225,140700,2845895600,80100,80100,80100,80100,10
20250225,140600,2845094600,80000,80200,80200,80000,170
20250225,140500,2831478100,80200,80200,80200,80200,1
20250225,140400,2831397900,80200,80200,80200,80200,8
20250225,140300,2830756300,80100,80200,80200,80100,6
20250225,140200,2830275300,80200,80200,80200,80200,17
20250225,140100,2828911900,80200,80300,80300,80200,39
20250225,140000,2825783200,80200,80300,80300,80200,117
20250225,135900,2816398800,80300,80300,80300,80200,39
20250225,135800,2813269500,80200,80100,80300,80100,67
20250225,135700,2807897400,80100,80300,80300,80000,191
20250225,135600,2792596500,80300,80200,80300,80100,42
20250225,135500,2789229400,80200,80100,80200,80100,14
20250225,135400,2788106700,80200,80200,80200,80200,27
20250225,135300,2785941300,80200,80100,80200,80100,10
20250225,135200,2785139700,80100,80100,80100,80100,1
20250225,135100,2785059600,80100,80200,80200,80100,35
20250225,135000,2782253400,80200,80100,80200,80100,11
20250225,134900,2781372200,80200,80100,80200,80100,8
20250225,134800,2780731100,80100,80100,80200,80000,54
20250225,134700,2776405200,80200,80200,80300,80100,150
20250225,134600,2764376000,80200,80200,80200,80200,138
20250225,134500,2753308400,80200,80100,80200,80000,419
20250225,134400,2719745000,80000,80100,80100,80000,15
20250225,134300,2718544200,80000,80000,80000,79900,175
20250225,134200,2704544500,80000,80000,80000,80000,2
20250225,134100,2704384500,80000,80000,80000,80000,0
20250225,134000,2704384500,80000,79800,80000,79800,135
20250225,133900,2693598500,79800,79900,79900,79800,21
20250225,133800,2691921600,79900,79900,79900,79900,30
20250225,133700,2689524600,79800,79900,79900,79800,18
20250225,133600,2688086700,79900,79800,79900,79700,104
20250225,133500,2679787300,79800,79800,79800,79800,3
20250225,133400,2679547900,79700,79800,79800,79700,10
20250225,133300,2678750000,79800,79800,79800,79800,6
20250225,133200,2678271200,79800,79800,79800,79800,6
20250225,133100,2677792400,79700,79700,79700,79600,118
20250225,133000,2668395700,79800,79800,79800,79800,22
20250225,132900,2666640100,79800,79800,79800,79800,7
20250225,132800,2666081500,79600,79600,79600,79600,0
20250225,132700,2666081500,79600,79700,79800,79600,27
20250225,132600,2663929400,79700,79700,79700,79700,24
20250225,132500,2662016600,79800,79700,79800,79600,144
20250225,132400,2650540000,79800,79800,79800,79800,4
20250225,132300,2650220800,79700,79700,79700,79700,20
20250225,132200,2648626800,79700,79800,79900,79600,164
20250225,132100,2635538800,79800,79800,79800,79800,4
20250225,132000,2635219600,79800,79700,79800,79700,8
20250225,131900,2634581900,79700,79700,79700,79700,5
20250225,131800,2634183400,79700,79700,79700,79600,196
20250225,131700,2618571700,79700,79700,79700,79700,9
20250225,131600,2617854400,79700,79700,79700,79700,9
20250225,131500,2617137100,79700,79700,79700,79700,0
20250225,131400,2617137100,79700,79700,79700,79700,6
20250225,131300,2616658900,79600,79600,79600,79600,1
20250225,131200,2616579300,79600,79700,79700,79600,4
20250225,131100,2616260800,79700,79700,79700,79700,7
20250225,131000,2615702900,79600,79500,79600,79500,13
20250225,130900,2614668200,79600,79600,79600,79600,0
20250225,130800,2614668200,79600,79600,79600,79600,7
20250225,130700,2614111000,79500,79500,79600,79500,38
20250225,130600,2611088700,79600,79600,79600,79600,15
20250225,130500,2609894700,79600,79500,79600,79500,25
20250225,130400,2607906600,79500,79500,79500,79500,3
20250225,130300,2607668100,79600,79600,79600,79600,8
20250225,130200,2607031300,79600,79600,79600,79600,9
20250225,130100,2606314900,79600,79600,79600,79600,15
20250225,130000,2605120900,79600,79600,79600,79600,3
20250225,125900,2604882100,79600,79600,79600,79600,20
20250225,125800,2603290100,79600,79500,79600,79500,199
20250225,125700,2587469500,79500,79500,79500,79300,121
20250225,125600,2577862000,79500,79500,79500,79500,33
20250225,125500,2575238500,79500,79400,79500,79400,24
20250225,125400,2573331600,79500,79500,79500,79500,2
20250225,125300,2573172600,79500,79400,79500,79400,21
20250225,125200,2571503200,79400,79400,79400,79300,51
20250225,125100,2567454200,79500,79500,79500,79500,6
20250225,125000,2566977200,79500,79400,79500,79400,27
20250225,124900,2564831200,79500,79500,79500,79300,2142
20250225,124800,2394714700,79500,79700,79700,79500,71
20250225,124700,2389062600,79600,79700,79700,79600,43
20250225,124600,2385638700,79700,79700,79700,79700,5
20250225,124500,2385240200,79600,79700,79700,79600,9
20250225,124400,2384523000,79700,79700,79800,79600,278
20250225,124300,2362353900,79700,79600,79700,79600,6
20250225,124200,2361875800,79700,79600,79700,79600,147
20250225,124100,2350174000,79600,79600,79600,79600,4
20250225,124000,2349855600,79600,79600,79600,79600,5
20250225,123900,2349457600,79600,79600,79600,79600,13
20250225,123800,2348422800,79600,79600,79600,79600,2
20250225,123700,2348263600,79600,79600,79600,79600,0
20250225,123600,2348263600,79600,79600,79600,79600,11
20250225,123500,2347388000,79500,79500,79500,79500,0
20250225,123400,2347388000,79500,79500,79500,79500,8
20250225,123300,2346752000,79600,79600,79600,79600,2
20250225,123200,2346592800,79500,79500,79600,79500,43
20250225,123100,2343173800,79500,79500,79500,79500,13
20250225,123000,2342140300,79500,79600,79600,79400,179
20250225,122900,2327910500,79600,79600,79600,79600,4
20250225,122800,2327592100,79600,79600,79600,79600,10
20250225,122700,2326796100,79600,79600,79600,79600,13
20250225,122600,2325761300,79500,79500,79500,79500,41
20250225,122500,2322501800,79500,79500,79600,79500,62
20250225,122400,2317568200,79400,79600,79600,79400,162
20250225,122300,2304687900,79600,79600,79600,79600,3
20250225,122200,2304449100,79700,79700,79700,79700,8
20250225,122100,2303811500,79400,79600,79600,79400,524
20250225,122000,2262155900,79600,79600,79600,79600,22
20250225,121900,2260404700,79600,79600,79600,79600,10
20250225,121800,2259608700,79600,79600,79600,79600,3
20250225,121700,2259369900,79600,79600,79600,79600,12
20250225,121600,2258414700,79600,79600,79600,79600,0
20250225,121500,2258414700,79600,79600,79600,79600,4
20250225,121400,2258096300,79600,79600,79600,79600,4
20250225,121300,2257777900,79600,79500,79600,79500,25
20250225,121200,2255789800,79500,79500,79500,79400,64
20250225,121100,2250702500,79500,79500,79500,79500,6
20250225,121000,2250225500,79500,79500,79500,79500,21
20250225,120900,2248556000,79500,79500,79500,79500,276
20250225,120800,2226614000,79600,79600,79600,79600,110
20250225,120700,2217858000,79600,79600,79600,79600,0
20250225,120600,2217858000,79600,79600,79600,79600,7
20250225,120500,2217300800,79500,79600,79600,79500,59
20250225,120400,2212609800,79600,79600,79600,79600,6
20250225,120300,2212132200,79600,79600,79600,79600,0
20250225,120200,2212132200,79600,79600,79600,79600,6
20250225,120100,2211654600,79600,79500,79600,79500,855
20250225,120000,2143681000,79600,79600,79600,79600,36
20250225,115900,2140815400,79500,79600,79600,79500,19
20250225,115800,2139303300,79700,79700,79700,79500,67
20250225,115700,2133968500,79800,79700,79800,79700,116
20250225,115600,2124722300,79700,79700,79700,79700,11
20250225,115500,2123845600,79700,79500,79700,79500,6
20250225,115400,2123367900,79600,79600,79600,79600,25
20250225,115300,2121377900,79600,79700,79700,79600,37
20250225,115200,2118432600,79500,79600,79600,79500,10
20250225,115100,2117636800,79700,79700,79700,79600,58
20250225,115000,2113019200,79700,79600,79700,79600,21
20250225,114900,2111346300,79700,79700,79700,79700,12
20250225,114800,2110389900,79500,79600,79700,79500,592
20250225,114700,2063318800,79600,79600,79600,79600,24
20250225,114600,2061408400,79500,79700,79700,79500,160
20250225,114500,2048671700,79700,79700,79700,79700,15
20250225,114400,2047476200,79600,79800,79800,79600,164
20250225,114300,2034405500,79800,79800,79800,79800,16
20250225,114200,2033128700,79700,79800,79800,79700,6
20250225,114100,2032650000,79700,79800,79800,79700,148
20250225,114000,2020850500,79800,79800,79800,79800,2
20250225,113900,2020690900,79800,79800,79800,79800,38
20250225,113800,2017658500,79800,79800,79800,79800,11
20250225,113700,2016780700,79800,79700,79800,79700,30
20250225,113600,2014388700,79800,79800,79800,79800,11
20250225,113500,2013510900,79700,79800,79800,79700,86
20250225,113400,2006649000,79800,79800,79800,79800,20
20250225,113300,2005053000,79800,79800,79800,79800,0
20250225,113200,2005053000,79800,79800,79800,79800,17
20250225,113100,2003696400,79800,79800,79800,79800,5
20250225,113000,2003297400,79700,79700,79700,79700,14
20250225,112900,2002181600,79600,79700,79700,79600,14
20250225,112800,2001066600,79700,79700,79700,79600,213
20250225,112700,1984091400,79800,79800,79800,79800,15
20250225,112600,1982894400,79700,79800,79800,79700,10
20250225,112500,1982097100,79800,79800,79800,79700,43
20250225,112400,1978668800,79700,79800,79800,79700,20
20250225,112300,1977073800,79800,79800,79800,79800,17
20250225,112200,1975717200,79800,79800,79800,79800,5
20250225,112100,1975318200,79800,79800,79800,79800,21
20250225,112000,1973642400,79800,79700,79800,79700,28
20250225,111900,1971409800,79600,79700,79700,79500,724
20250225,111800,1913828100,79700,79700,79700,79700,13
20250225,111700,1912792000,79700,79700,79700,79700,24
20250225,111600,1910879200,79700,79700,79700,79700,12
20250225,111500,1909922800,79700,79800,79800,79600,104
20250225,111400,1901640200,79700,79700,79700,79700,7
20250225,111300,1901082300,79800,79800,79800,79800,22
20250225,111200,1899326700,79800,79600,79800,79600,50
20250225,111100,1895344700,79600,79600,79600,79600,2
20250225,111000,1895185500,79600,79600,79600,79500,27
20250225,110900,1893037100,79600,79600,79600,79600,20
20250225,110800,1891445100,79600,79600,79600,79600,6
20250225,110700,1890967500,79600,79600,79600,79500,34
20250225,110600,1888263100,79600,79600,79600,79600,35
20250225,110500,1885477100,79600,79600,79600,79600,53
20250225,110400,1881258300,79500,79600,79600,79500,10
20250225,110300,1880463000,79600,79600,79600,79600,37
20250225,110200,1877517800,79600,79600,79600,79600,3
20250225,110100,1877279000,79600,79600,79600,79600,37
20250225,110000,1874333800,79600,79600,79600,79500,181
20250225,105900,1859927300,79600,79600,79600,79600,25
20250225,105800,1857937300,79600,79600,79600,79600,20
20250225,105700,1856345300,79600,79600,79600,79600,1
20250225,105600,1856265700,79600,79600,79600,79600,21
20250225,105500,1854594100,79600,79600,79600,79600,3
20250225,105400,1854355300,79600,79500,79600,79500,71
20250225,105300,1848710600,79500,79500,79600,79400,303
20250225,105200,1824623700,79600,79600,79600,79600,21
20250225,105100,1822952100,79600,79600,79600,79500,56
20250225,105000,1818497800,79600,79500,79600,79500,33
20250225,104900,1815872400,79600,79600,79600,79500,162
20250225,104800,1802991300,79600,79600,79600,79500,17
20250225,104700,1801638700,79500,79600,79600,79500,46
20250225,104600,1797980600,79600,79500,79600,79500,54
20250225,104500,1793687100,79600,79600,79600,79500,29
20250225,104400,1791379600,79500,79500,79500,79500,14
20250225,104300,1790266600,79500,79500,79500,79500,84
20250225,104200,1783588600,79500,79400,79500,79400,272
20250225,104100,1761986400,79500,79500,79500,79400,153
20250225,104000,1749823700,79600,79600,79600,79500,20
20250225,103900,1748233000,79600,79500,79600,79500,14
20250225,103800,1747118900,79500,79600,79600,79500,228
20250225,103700,1728991700,79600,79600,79600,79600,5
20250225,103600,1728593700,79600,79600,79600,79600,18
20250225,103500,1727160900,79600,79600,79600,79600,10
20250225,103400,1726364900,79500,79500,79600,79500,35
20250225,103300,1723581300,79500,79600,79600,79500,56
20250225,103200,1719128200,79600,79600,79600,79600,20
20250225,103100,1717536200,79600,79600,79600,79600,5
20250225,103000,1717138200,79600,79600,79600,79600,11
20250225,102900,1716262600,79600,79500,79600,79500,60
20250225,102800,1711491500,79500,79500,79500,79500,5
20250225,102700,1711094000,79400,79500,79500,79400,155
20250225,102600,1698772200,79500,79500,79500,79500,0
20250225,102500,1698772200,79500,79500,79500,79500,26
20250225,102400,1696705200,79500,79500,79500,79400,74
20250225,102300,1690824800,79600,79500,79600,79500,55
20250225,102200,1686448100,79400,79600,79600,79400,759
20250225,102100,1626093200,79600,79800,79800,79600,25
20250225,102000,1624099400,79700,79700,79700,79600,242
20250225,101900,1604826500,79800,79800,79800,79800,22
20250225,101800,1603070900,79700,79700,79700,79700,226
20250225,101700,1585058700,79600,79600,79600,79600,23
20250225,101600,1583227900,79700,79700,79700,79600,29
20250225,101500,1580917200,79700,79700,79700,79700,20
20250225,101400,1579323200,79700,79700,79700,79700,26
20250225,101300,1577251000,79600,79700,79700,79600,39
20250225,101200,1574143500,79700,79700,79700,79700,24
20250225,101100,1572230700,79700,79700,79800,79600,258
20250225,101000,1551667100,79800,79800,79800,79800,23
20250225,100900,1549831700,79800,79700,79800,79700,54
20250225,100800,1545523600,79600,79600,79600,79500,493
20250225,100700,1506285300,79700,79800,79800,79700,42
20250225,100600,1502936800,79700,79700,79800,79700,97
20250225,100500,1495201900,79800,79700,79800,79700,51
20250225,100400,1491137000,79700,79700,79800,79600,169
20250225,100300,1477668200,79800,79800,79800,79700,283
20250225,100200,1455111600,79800,79800,79800,79700,177
20250225,100100,1440988100,79800,79700,79800,79700,143
20250225,100000,1429577600,79700,79700,79800,79600,157
20250225,095900,1417064400,79700,79700,79700,79700,18
20250225,095800,1415629800,79700,79600,79700,79600,52
20250225,095700,1411486200,79600,79600,79600,79600,36
20250225,095600,1408620600,79600,79600,79600,79600,21
20250225,095500,1406949000,79600,79600,79600,79600,4
20250225,095400,1406630600,79600,79600,79600,79600,16
20250225,095300,1405357000,79500,79600,79600,79500,133
20250225,095200,1394782600,79600,79600,79600,79500,38
20250225,095100,1391759800,79600,79600,79600,79500,64
20250225,095000,1386671000,79600,79600,79600,79600,22
20250225,094900,1384919800,79600,79600,79600,79600,16
20250225,094800,1383646200,79600,79600,79600,79500,86
20250225,094700,1376808800,79500,79600,79700,79500,106
20250225,094600,1368369700,79600,79600,79600,79500,13
20250225,094500,1367335400,79600,79600,79600,79600,15
20250225,094400,1366141400,79700,79600,79700,79500,44
20250225,094300,1362639800,79600,79700,79700,79600,30
20250225,094200,1360251300,79700,79600,79700,79500,24
20250225,094100,1358341100,79600,79600,79700,79500,17
20250225,094000,1356987800,79700,79600,79800,79600,139
20250225,093900,1345914200,79600,79500,79600,79300,159
20250225,093800,1333300800,79600,79400,79700,79300,167
20250225,093700,1320014600,79700,79300,79700,79200,186
20250225,093600,1305265700,79200,79600,79600,79200,273
20250225,093500,1283600300,79600,79600,79800,79600,60
20250225,093400,1278824000,79500,79400,79500,79400,58
20250225,093300,1274215000,79400,79400,79400,79300,29
20250225,093200,1271912700,79500,79300,79500,79300,53
20250225,093100,1267703200,79100,79300,79300,79100,58
20250225,093000,1263108300,79300,79300,79300,79200,31
20250225,092900,1260650500,79300,79300,79300,79000,1538
20250225,092800,1138984500,79300,79500,79600,79300,366
20250225,092700,1109957100,79500,79500,79500,79500,84
20250225,092600,1103279100,79600,79600,79700,79400,234
20250225,092500,1084641200,79600,79600,79700,79600,32
20250225,092400,1082093200,79700,79500,79700,79500,320
20250225,092300,1056610500,79400,79400,79400,79400,35
20250225,092200,1053831500,79400,79300,79400,79300,66
20250225,092100,1048596100,79300,79200,79300,79100,289
20250225,092000,1025721000,79200,79200,79200,79200,157
20250225,091900,1013286600,79200,79100,79200,79000,647
20250225,091800,962116400,79100,79300,79300,79100,252
20250225,091700,942158500,79200,79200,79300,79200,89
20250225,091600,935109200,79200,79200,79400,79000,617
20250225,091500,886264600,79200,79500,79500,79200,196
20250225,091400,870718300,79400,79400,79400,79000,633
20250225,091300,820570400,79400,79500,79500,79400,253
20250225,091200,800476200,79400,79500,79500,79400,112
20250225,091100,791578900,79500,79300,79500,79300,63
20250225,091000,786576200,79300,79900,79900,78900,4692
20250225,090900,415180300,79700,79700,79900,79700,111
20250225,090800,406331900,79600,79500,79800,79300,297
20250225,090700,382726800,79600,79800,79800,79600,38
20250225,090600,379700400,79800,80000,80000,79700,453
20250225,090500,343520900,80000,80000,80000,79900,93
20250225,090400,336083800,79900,79800,79900,79800,153
20250225,090300,323869900,79500,79500,79800,79400,1181
20250225,090200,229968700,79400,80000,80000,79400,928
20250225,090100,156115600,79800,80100,80300,79800,1739
20250225,090000,16992600,80000,80200,80200,80000,212