KissMeData/004370/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,184200,8366361500,351500,351500,351500,351500,707
20250204,184100,8366361500,351500,351500,351500,351500,0
20250204,184000,8366361500,351500,351500,351500,351500,0
20250204,183900,8366361500,351500,351500,351500,351500,0
20250204,183800,8366361500,351500,351500,351500,351500,0
20250204,183700,8366361500,351500,351500,351500,351500,0
20250204,183600,8366361500,351500,351500,351500,351500,0
20250204,183500,8366361500,351500,351500,351500,351500,0
20250204,183400,8366361500,351500,351500,351500,351500,0
20250204,183300,8366361500,351500,351500,351500,351500,0
20250204,183200,8366361500,351500,351500,351500,351500,0
20250204,183100,8366361500,351500,351500,351500,351500,0
20250204,183000,8366361500,351500,351500,351500,351500,0
20250204,182900,8366361500,351500,351500,351500,351500,0
20250204,182800,8366361500,351500,351500,351500,351500,0
20250204,182700,8366361500,351500,351500,351500,351500,0
20250204,182600,8366361500,351500,351500,351500,351500,0
20250204,182500,8366361500,351500,351500,351500,351500,0
20250204,182400,8366361500,351500,351500,351500,351500,0
20250204,182300,8366361500,351500,351500,351500,351500,0
20250204,182200,8366361500,351500,351500,351500,351500,0
20250204,182100,8366361500,351500,351500,351500,351500,0
20250204,182000,8366361500,351500,351500,351500,351500,0
20250204,181900,8366361500,351500,351500,351500,351500,0
20250204,181800,8366361500,351500,351500,351500,351500,0
20250204,181700,8366361500,351500,351500,351500,351500,0
20250204,181600,8366361500,351500,351500,351500,351500,0
20250204,181500,8366361500,351500,351500,351500,351500,0
20250204,181400,8366361500,351500,351500,351500,351500,0
20250204,181300,8366361500,351500,351500,351500,351500,0
20250204,181200,8366361500,351500,351500,351500,351500,707
20250204,181100,8366361500,351500,351500,351500,351500,0
20250204,181000,8366361500,351500,351500,351500,351500,0
20250204,180900,8366361500,351500,351500,351500,351500,0
20250204,180800,8366361500,351500,351500,351500,351500,0
20250204,180700,8366361500,351500,351500,351500,351500,0
20250204,180600,8366361500,351500,351500,351500,351500,0
20250204,180500,8366361500,351500,351500,351500,351500,0
20250204,180400,8366361500,351500,351500,351500,351500,0
20250204,180300,8366361500,351500,351500,351500,351500,0
20250204,180200,8366361500,351500,351500,351500,351500,0
20250204,180100,8366361500,351500,351500,351500,351500,0
20250204,180000,8366361500,351500,351500,351500,351500,0
20250204,175900,8366361500,351500,351500,351500,351500,0
20250204,175800,8366361500,351500,351500,351500,351500,0
20250204,175700,8366361500,351500,351500,351500,351500,0
20250204,175600,8366361500,351500,351500,351500,351500,0
20250204,175500,8366361500,351500,351500,351500,351500,0
20250204,175400,8366361500,351500,351500,351500,351500,0
20250204,175300,8366361500,351500,351500,351500,351500,0
20250204,175200,8366361500,351500,351500,351500,351500,0
20250204,175100,8366361500,351500,351500,351500,351500,0
20250204,175000,8366361500,351500,351500,351500,351500,0
20250204,174900,8366361500,351500,351500,351500,351500,0
20250204,174800,8366361500,351500,351500,351500,351500,0
20250204,174700,8366361500,351500,351500,351500,351500,0
20250204,174600,8366361500,351500,351500,351500,351500,0
20250204,174500,8366361500,351500,351500,351500,351500,0
20250204,174400,8366361500,351500,351500,351500,351500,0
20250204,174300,8366361500,351500,351500,351500,351500,0
20250204,174200,8366361500,351500,351500,351500,351500,707
20250204,174100,8366361500,351500,351500,351500,351500,0
20250204,174000,8366361500,351500,351500,351500,351500,0
20250204,173900,8366361500,351500,351500,351500,351500,0
20250204,173800,8366361500,351500,351500,351500,351500,0
20250204,173700,8366361500,351500,351500,351500,351500,0
20250204,173600,8366361500,351500,351500,351500,351500,0
20250204,173500,8366361500,351500,351500,351500,351500,0
20250204,173400,8366361500,351500,351500,351500,351500,0
20250204,173300,8366361500,351500,351500,351500,351500,0
20250204,173200,8366361500,351500,351500,351500,351500,0
20250204,173100,8366361500,351500,351500,351500,351500,0
20250204,173000,8366361500,351500,351500,351500,351500,0
20250204,172900,8366361500,351500,351500,351500,351500,0
20250204,172800,8366361500,351500,351500,351500,351500,0
20250204,172700,8366361500,351500,351500,351500,351500,0
20250204,172600,8366361500,351500,351500,351500,351500,0
20250204,172500,8366361500,351500,351500,351500,351500,0
20250204,172400,8366361500,351500,351500,351500,351500,0
20250204,172300,8366361500,351500,351500,351500,351500,0
20250204,172200,8366361500,351500,351500,351500,351500,0
20250204,172100,8366361500,351500,351500,351500,351500,0
20250204,172000,8366361500,351500,351500,351500,351500,0
20250204,171900,8366361500,351500,351500,351500,351500,0
20250204,171800,8366361500,351500,351500,351500,351500,0
20250204,171700,8366361500,351500,351500,351500,351500,0
20250204,171600,8366361500,351500,351500,351500,351500,0
20250204,171500,8366361500,351500,351500,351500,351500,0
20250204,171400,8366361500,351500,351500,351500,351500,0
20250204,171300,8366361500,351500,351500,351500,351500,0
20250204,171200,8366361500,351500,351500,351500,351500,707
20250204,171100,8366361500,351500,351500,351500,351500,0
20250204,171000,8366361500,351500,351500,351500,351500,0
20250204,170900,8366361500,351500,351500,351500,351500,0
20250204,170800,8366361500,351500,351500,351500,351500,0
20250204,170700,8366361500,351500,351500,351500,351500,0
20250204,170600,8366361500,351500,351500,351500,351500,0
20250204,170500,8366361500,351500,351500,351500,351500,0
20250204,170400,8366361500,351500,351500,351500,351500,0
20250204,170300,8366361500,351500,351500,351500,351500,0
20250204,170200,8366361500,351500,351500,351500,351500,0
20250204,170100,8366361500,351500,351500,351500,351500,0
20250204,170000,8366361500,351500,351500,351500,351500,0
20250204,165900,8366361500,351500,351500,351500,351500,0
20250204,165800,8366361500,351500,351500,351500,351500,0
20250204,165700,8366361500,351500,351500,351500,351500,0
20250204,165600,8366361500,351500,351500,351500,351500,0
20250204,165500,8366361500,351500,351500,351500,351500,0
20250204,165400,8366361500,351500,351500,351500,351500,0
20250204,165300,8366361500,351500,351500,351500,351500,0
20250204,165200,8366361500,351500,351500,351500,351500,0
20250204,165100,8366361500,351500,351500,351500,351500,0
20250204,165000,8366361500,351500,351500,351500,351500,0
20250204,164900,8366361500,351500,351500,351500,351500,0
20250204,164800,8366361500,351500,351500,351500,351500,0
20250204,164700,8366361500,351500,351500,351500,351500,0
20250204,164600,8366361500,351500,351500,351500,351500,0
20250204,164500,8366361500,351500,351500,351500,351500,0
20250204,164400,8366361500,351500,351500,351500,351500,0
20250204,164300,8366361500,351500,351500,351500,351500,0
20250204,164200,8366361500,351500,351500,351500,351500,707
20250204,164100,8366361500,351500,351500,351500,351500,0
20250204,164000,8366361500,351500,351500,351500,351500,0
20250204,163900,8366361500,351500,351500,351500,351500,0
20250204,163800,8366361500,351500,351500,351500,351500,0
20250204,163700,8366361500,351500,351500,351500,351500,0
20250204,163600,8366361500,351500,351500,351500,351500,0
20250204,163500,8366361500,351500,351500,351500,351500,0
20250204,163400,8366361500,351500,351500,351500,351500,0
20250204,163300,8366361500,351500,351500,351500,351500,0
20250204,163200,8366361500,351500,351500,351500,351500,0
20250204,163100,8366361500,351500,351500,351500,351500,0
20250204,163000,8366361500,351500,351500,351500,351500,0
20250204,162900,8366361500,351500,351500,351500,351500,0
20250204,162800,8366361500,351500,351500,351500,351500,0
20250204,162700,8366361500,351500,351500,351500,351500,0
20250204,162600,8366361500,351500,351500,351500,351500,0
20250204,162500,8366361500,351500,351500,351500,351500,0
20250204,162400,8366361500,351500,351500,351500,351500,0
20250204,162300,8366361500,351500,351500,351500,351500,0
20250204,162200,8366361500,351500,351500,351500,351500,0
20250204,162100,8366361500,351500,351500,351500,351500,0
20250204,162000,8366361500,351500,351500,351500,351500,0
20250204,161900,8366361500,351500,351500,351500,351500,0
20250204,161800,8366361500,351500,351500,351500,351500,0
20250204,161700,8366361500,351500,351500,351500,351500,0
20250204,161600,8366361500,351500,351500,351500,351500,0
20250204,161500,8366361500,351500,351500,351500,351500,0
20250204,161400,8366361500,351500,351500,351500,351500,0
20250204,161300,8366361500,351500,351500,351500,351500,0
20250204,161200,8366361500,351500,351500,351500,351500,707
20250204,161100,8366361500,351500,351500,351500,351500,0
20250204,161000,8366361500,351500,351500,351500,351500,0
20250204,160900,8366361500,351500,351500,351500,351500,0
20250204,160800,8366361500,351500,351500,351500,351500,0
20250204,160700,8366361500,351500,351500,351500,351500,0
20250204,160600,8366361500,351500,351500,351500,351500,0
20250204,160500,8366361500,351500,351500,351500,351500,0
20250204,160400,8366361500,351500,351500,351500,351500,0
20250204,160300,8366361500,351500,351500,351500,351500,0
20250204,160200,8366361500,351500,351500,351500,351500,0
20250204,160100,8366361500,351500,351500,351500,351500,0
20250204,160000,8366361500,351500,351500,351500,351500,0
20250204,155900,8366361500,351500,351500,351500,351500,0
20250204,155800,8366361500,351500,351500,351500,351500,0
20250204,155700,8366361500,351500,351500,351500,351500,0
20250204,155600,8366361500,351500,351500,351500,351500,0
20250204,155500,8366361500,351500,351500,351500,351500,0
20250204,155400,8366361500,351500,351500,351500,351500,0
20250204,155300,8366361500,351500,351500,351500,351500,0
20250204,155200,8366361500,351500,351500,351500,351500,0
20250204,155100,8366361500,351500,351500,351500,351500,0
20250204,155000,8366361500,351500,351500,351500,351500,0
20250204,154900,8366361500,351500,351500,351500,351500,0
20250204,154800,8366361500,351500,351500,351500,351500,0
20250204,154700,8366361500,351500,351500,351500,351500,0
20250204,154600,8366361500,351500,351500,351500,351500,0
20250204,154500,8366361500,351500,351500,351500,351500,0
20250204,154400,8366361500,351500,351500,351500,351500,0
20250204,154300,8366361500,351500,351500,351500,351500,0
20250204,154200,8366361500,351500,351500,351500,351500,707
20250204,154100,8366361500,351500,351500,351500,351500,0
20250204,154000,8366361500,351500,351500,351500,351500,0
20250204,153900,8366361500,351500,351500,351500,351500,0
20250204,153800,8366361500,351500,351500,351500,351500,0
20250204,153700,8366361500,351500,351500,351500,351500,0
20250204,153600,8366361500,351500,351500,351500,351500,0
20250204,153500,8366361500,351500,351500,351500,351500,0
20250204,153400,8366361500,351500,351500,351500,351500,0
20250204,153300,8366361500,351500,351500,351500,351500,0
20250204,153200,8366361500,351500,351500,351500,351500,0
20250204,153100,8366361500,351500,351500,351500,351500,0
20250204,153000,8366361500,351500,351500,351500,351500,707
20250204,152900,8117851000,350500,350500,350500,350500,0
20250204,152800,8117851000,350500,350500,350500,350500,0
20250204,152700,8117851000,350500,350500,350500,350500,0
20250204,152600,8117851000,350500,350500,350500,350500,0
20250204,152500,8117851000,350500,350500,350500,350500,0
20250204,152400,8117851000,350500,350500,350500,350500,0
20250204,152300,8117851000,350500,350500,350500,350500,0
20250204,152200,8117851000,350500,350500,350500,350500,0
20250204,152100,8117851000,350500,350500,350500,350500,0
20250204,152000,8117851000,350500,350500,350500,350500,0
20250204,151900,8117851000,350500,351000,352000,350500,89
20250204,151800,8086628500,352000,352000,352000,351000,24
20250204,151700,8078187000,352000,351500,352000,351500,60
20250204,151600,8057083500,351500,351000,351500,350500,63
20250204,151500,8034961500,351000,351500,351500,351000,215
20250204,151400,7959445000,351500,351000,351500,351000,22
20250204,151300,7951720000,351000,351000,351000,350500,17
20250204,151200,7945756500,351500,351500,351500,350500,32
20250204,151100,7934516000,351500,351500,351500,351500,16
20250204,151000,7928892000,351000,350500,351500,350500,13
20250204,150900,7924327000,351000,351000,351000,350500,9
20250204,150800,7921168500,350500,351500,351500,350500,32
20250204,150700,7909929000,351500,351000,351500,350500,53
20250204,150600,7891307000,351000,351000,351000,350500,19
20250204,150500,7884639000,351000,351000,351000,351000,21
20250204,150400,7877268000,350500,351500,351500,350500,27
20250204,150300,7867786500,351500,351500,351500,350500,28
20250204,150200,7857951500,350500,351500,351500,350500,21
20250204,150100,7850577000,351000,351000,351500,350500,19
20250204,150000,7843907500,350500,350500,351500,350500,35
20250204,145900,7831621000,351000,351500,351500,350000,18
20250204,145800,7825304500,350500,351000,351500,350500,235
20250204,145700,7742857500,351500,351500,351500,351000,29
20250204,145600,7732669500,352000,352000,352000,351000,35
20250204,145500,7720365500,351500,351000,352000,351000,26
20250204,145400,7711225000,351500,351500,351500,351000,51
20250204,145300,7693306500,351500,351500,351500,351000,67
20250204,145200,7669762000,351500,351000,351500,351000,21
20250204,145100,7662387000,351000,351000,351000,350500,28
20250204,145000,7652562000,351000,351500,351500,350500,35
20250204,144900,7640273000,351500,351000,351500,350500,62
20250204,144800,7618509000,351000,351000,351000,350500,19
20250204,144700,7611843000,351000,350500,351000,350500,15
20250204,144600,7606578500,350000,351000,351500,350000,31
20250204,144500,7595697500,350500,350500,350500,350000,27
20250204,144400,7586238000,350500,350500,350500,350000,47
20250204,144300,7569771000,350500,350500,350500,350000,19
20250204,144200,7563113000,350500,351000,351000,350500,22
20250204,144100,7555396500,351000,351000,351000,350500,19
20250204,144000,7548729500,350500,351500,351500,350500,17
20250204,143900,7542759500,351000,351500,351500,350500,29
20250204,143800,7532580000,350500,351500,351500,350500,27
20250204,143700,7523111500,351500,351500,351500,350500,23
20250204,143600,7515031500,351500,351500,351500,350500,27
20250204,143500,7505551500,351500,350500,351500,350000,41
20250204,143400,7491155500,350500,351000,351000,350500,40
20250204,143300,7477131000,351000,351000,351000,350000,24
20250204,143200,7468711500,351000,351000,351500,350500,8
20250204,143100,7465903500,351500,350500,351500,350000,16
20250204,143000,7460284000,351500,351000,351500,350500,27
20250204,142900,7450796500,349500,351000,351500,349500,21
20250204,142800,7443437500,350000,351000,351500,349500,36
20250204,142700,7430803500,351500,351000,351500,350500,36
20250204,142600,7418167500,350500,351500,351500,350500,28
20250204,142500,7408338500,351000,350500,351500,349500,19
20250204,142400,7401675500,350500,351500,351500,350500,10
20250204,142300,7398163500,350500,350500,350500,349500,166
20250204,142200,7340063500,350500,350500,350500,350000,13
20250204,142100,7335509000,350500,351500,351500,350500,48
20250204,142000,7318658000,351500,350500,351500,350500,13
20250204,141900,7314095000,350500,350500,350500,350000,21
20250204,141800,7306738000,350000,351500,351500,350000,17
20250204,141700,7300771000,351500,351000,351500,350500,18
20250204,141600,7294449000,350500,350500,350500,350000,31
20250204,141500,7283585500,351000,351000,351500,350500,22
20250204,141400,7275861500,351500,351000,351500,350500,17
20250204,141300,7269894000,351000,350500,351000,350000,28
20250204,141200,7260082500,350000,350500,350500,350000,40
20250204,141100,7246068000,350500,350500,350500,350000,28
20250204,141000,7236255500,350000,351500,351500,350000,50
20250204,140900,7218741500,351000,351500,351500,350000,274
20250204,140800,7122657000,351000,352000,352000,350500,35
20250204,140700,7110380500,350500,351500,352000,350500,218
20250204,140600,7033850000,351500,351000,351500,351000,30
20250204,140500,7023306500,351500,351500,351500,351000,22
20250204,140400,7015576000,351500,351500,351500,351000,38
20250204,140300,7002223000,352500,352500,352500,351000,45
20250204,140200,6986391500,352500,352000,352500,351000,205
20250204,140100,6914363000,352500,352500,352500,351500,18
20250204,140000,6908027500,351500,352500,352500,351500,34
20250204,135900,6896055500,352500,352500,352500,352000,22
20250204,135800,6888305500,352500,352000,352500,352000,17
20250204,135700,6882317500,352500,352000,352500,352000,19
20250204,135600,6875621500,352500,352000,352500,351000,27
20250204,135500,6866118500,352000,352500,352500,351000,17
20250204,135400,6860140000,352500,352000,352500,351500,30
20250204,135300,6849576500,352500,351500,352500,351000,21
20250204,135200,6842187000,351500,352000,352000,351500,18
20250204,135100,6835852500,352000,352000,352500,351500,21
20250204,135000,6828460000,351500,352000,352000,351500,11
20250204,134900,6824590500,352000,351500,352000,351500,26
20250204,134800,6815446000,351500,351500,352000,351500,12
20250204,134700,6811226500,351500,351500,352000,351000,18
20250204,134600,6804898000,352000,352000,352000,352000,10
20250204,134500,6801378000,352000,352000,352000,351500,18
20250204,134400,6795043500,352000,352000,352000,351500,29
20250204,134300,6784848000,352000,352000,352000,352000,8
20250204,134200,6782032000,352000,351500,352000,350500,20
20250204,134100,6775005500,352000,352000,352000,351500,9
20250204,134000,6771838500,352000,351500,352000,351500,18
20250204,133900,6765503000,352000,351000,352000,350500,25
20250204,133800,6756716000,350500,352000,352000,350500,34
20250204,133700,6744765000,352000,352000,352000,351500,9
20250204,133600,6741598500,350500,352000,352000,350500,18
20250204,133500,6735278000,352000,352000,352000,350500,47
20250204,133400,6718763500,352000,351000,352000,351000,9
20250204,133300,6715597000,351500,351500,351500,350500,18
20250204,133200,6709273500,351500,352000,352000,351500,6
20250204,133100,6707163000,351500,351500,352000,351000,17
20250204,133000,6701185500,351500,351000,351500,350500,28
20250204,132900,6691357000,351000,351500,351500,351000,13
20250204,132800,6686792000,351500,350000,352000,350000,14
20250204,132700,6681878500,350000,351500,352000,350000,28
20250204,132600,6672062000,351500,351500,352000,351000,14
20250204,132500,6667140500,351500,351000,351500,350500,45
20250204,132400,6651331500,351000,351000,351000,350000,27
20250204,132300,6641863500,351000,351000,351500,351000,20
20250204,132200,6634841000,351500,351000,351500,349500,28
20250204,132100,6625017500,351000,350500,351000,350000,32
20250204,132000,6613802000,350500,350500,350500,350000,12
20250204,131900,6609598000,350500,350500,350500,349500,30
20250204,131800,6599094000,350000,350000,350500,350000,36
20250204,131700,6586484000,350000,350500,350500,350000,8
20250204,131600,6583681500,350500,350500,350500,350000,28
20250204,131500,6573879000,350500,350500,350500,350500,7
20250204,131400,6571425500,350500,350500,350500,350000,23
20250204,131300,6563368500,350500,349500,350500,349500,30
20250204,131200,6552867000,350000,349500,350000,349500,73
20250204,131100,6527342500,349500,351000,351000,349500,134
20250204,131000,6480443500,351000,350500,351000,350000,147
20250204,130900,6428922000,351000,351000,351500,350500,182
20250204,130800,6365007500,351000,352000,352000,351000,184
20250204,130700,6300348500,352000,351500,352000,351000,35
20250204,130600,6288045500,351000,351000,351000,351000,8
20250204,130500,6285237500,351000,352000,352000,351000,20
20250204,130400,6278209500,351000,351500,352000,351000,21
20250204,130300,6270833000,351500,352000,352000,351000,18
20250204,130200,6264505000,352000,351000,352000,351000,40
20250204,130100,6250440000,352000,352000,352000,351000,14
20250204,130000,6245518000,351500,351000,351500,351000,26
20250204,125900,6236381000,351500,351500,351500,351500,3
20250204,125800,6235326500,351500,352000,352000,351000,28
20250204,125700,6225487500,352000,351500,352000,351000,29
20250204,125600,6215296000,351500,351000,351500,351000,18
20250204,125500,6208972000,351500,351500,352000,351000,33
20250204,125400,6197370500,352000,352000,352000,351500,14
20250204,125300,6192447500,352000,351500,352000,351000,22
20250204,125200,6184709000,351500,351500,352000,351500,19
20250204,125100,6178029500,351500,352000,352000,351000,17
20250204,125000,6172052500,351500,351500,351500,351000,20
20250204,124900,6165025500,351000,351000,351000,351000,11
20250204,124800,6161164500,351500,352000,352000,351000,30
20250204,124700,6150622500,351000,352000,352000,351000,19
20250204,124600,6143948500,352000,351500,352000,351000,26
20250204,124500,6134803500,351500,351000,351500,351000,12
20250204,124400,6130587500,351500,351500,351500,351000,32
20250204,124300,6119342500,351500,351500,351500,351000,22
20250204,124200,6111615000,351500,351500,352000,351000,25
20250204,124100,6102828000,351500,351500,351500,351000,17
20250204,124000,6096855500,351000,351500,352000,351000,46
20250204,123900,6080698000,351000,352000,352500,351000,131
20250204,123800,6034637000,352000,351500,352500,351500,15
20250204,123700,6029360000,352500,351500,352500,351000,12
20250204,123600,6025138000,351500,352000,352000,351000,21
20250204,123500,6017753000,352000,352500,352500,351000,124
20250204,123400,5974175500,352500,351500,352500,351500,12
20250204,123300,5969954500,351500,352000,352500,351500,12
20250204,123200,5965732000,351500,351500,352500,351500,34
20250204,123100,5953773500,352000,352500,352500,351500,63
20250204,123000,5931620500,352500,352500,352500,351500,141
20250204,122900,5881982000,351500,352500,352500,351500,19
20250204,122800,5875294000,352500,352000,352500,351500,35
20250204,122700,5862973000,352500,352500,352500,351500,13
20250204,122600,5858396000,352500,351500,352500,351500,32
20250204,122500,5847135000,352000,352000,352000,351500,32
20250204,122400,5835872000,351000,351500,352000,351000,37
20250204,122300,5822869000,351500,352000,352000,351500,19
20250204,122200,5816182000,352000,352000,352000,351500,12
20250204,122100,5811959000,352000,351000,352000,351000,35
20250204,122000,5799645000,352000,351500,352000,351000,29
20250204,121900,5789450500,351500,351500,352000,351000,29
20250204,121800,5779256000,352000,352000,352000,351500,6
20250204,121700,5777146000,351500,352000,352000,351500,11
20250204,121600,5773278000,352000,351500,352000,351500,21
20250204,121500,5765890000,351500,352000,352000,351000,17
20250204,121400,5759911000,352000,352000,352000,351500,12
20250204,121300,5755687500,352000,352000,352000,351000,12
20250204,121200,5751466000,351000,351500,352000,351000,26
20250204,121100,5742336000,352000,352000,352000,351000,34
20250204,121000,5730374000,352000,351500,352000,351500,12
20250204,120900,5726151500,351500,351000,352000,351000,21
20250204,120800,5718767500,351500,351500,351500,351000,16
20250204,120700,5713146500,351500,352000,352000,351000,24
20250204,120600,5704703500,352000,351500,352000,351500,10
20250204,120500,5701187000,352000,351500,352000,351500,12
20250204,120400,5696967500,351500,351500,351500,351000,13
20250204,120300,5692399500,351500,351500,351500,351000,21
20250204,120200,5685021500,351500,351500,351500,351000,23
20250204,120100,5676937500,351000,351000,351500,350500,37
20250204,120000,5663947000,350500,351000,351000,350500,16
20250204,115900,5658332000,351000,351000,351000,351000,6
20250204,115800,5656226000,351500,351500,351500,350500,42
20250204,115700,5641472500,351500,351500,351500,351000,16
20250204,115600,5635849500,351500,351500,351500,350500,17
20250204,115500,5629881500,351500,351500,351500,350500,22
20250204,115400,5622158500,351500,351500,351500,350500,41
20250204,115300,5607765000,351500,351500,351500,351000,44
20250204,115200,5592306500,351500,351500,351500,350500,21
20250204,115100,5584932500,350500,351500,351500,350500,20
20250204,115000,5577908000,350500,350000,351500,350000,20
20250204,114900,5570897000,350000,351500,351500,350000,32
20250204,114800,5559668000,351500,350500,351500,350000,59
20250204,114700,5538994500,350500,351000,351500,350500,41
20250204,114600,5524602500,351000,351500,351500,350500,18
20250204,114500,5518281500,352000,350500,352000,350500,12
20250204,114400,5514065500,350500,351000,351000,350500,23
20250204,114300,5505994000,350500,351000,351000,350500,9
20250204,114200,5502837000,350500,351500,351500,350500,40
20250204,114100,5488804000,350500,351500,351500,350500,14
20250204,114000,5483893500,351500,350500,351500,350000,21
20250204,113900,5476530500,351500,350000,351500,350000,31
20250204,113800,5465654500,350000,350000,351000,350000,108
20250204,113700,5427853500,350000,351500,351500,350000,127
20250204,113600,5383335000,351500,351500,351500,351000,30
20250204,113500,5372791000,351000,351500,351500,351000,18
20250204,113400,5366467500,351500,351000,351500,351000,27
20250204,113300,5356987500,351500,351500,351500,351000,5
20250204,113200,5355230500,351000,351500,351500,350000,25
20250204,113100,5346458000,351500,351000,351500,350000,40
20250204,113000,5332428500,351500,351000,351500,350500,27
20250204,112900,5322947000,350500,350500,352000,350000,34
20250204,112800,5311032500,352000,350500,352000,350000,118
20250204,112700,5269587500,351000,351000,351000,350000,16
20250204,112600,5263978500,350000,350000,350500,350000,88
20250204,112500,5233153500,350000,351000,351000,350000,30
20250204,112400,5222638500,350500,351000,351000,350500,13
20250204,112300,5218079500,350500,350500,351000,350500,26
20250204,112200,5208960000,350500,350500,350500,350000,67
20250204,112100,5185477500,350500,350000,350500,350000,24
20250204,112000,5177066500,350500,350500,350500,350000,38
20250204,111900,5163752500,350500,350500,350500,350000,18
20250204,111800,5157448000,350500,350500,350500,350000,39
20250204,111700,5143793500,350000,350500,350500,350000,42
20250204,111600,5129087000,350000,350000,350500,350000,55
20250204,111500,5109825500,350500,350000,350500,350000,42
20250204,111400,5095121500,350000,350500,350500,350000,47
20250204,111300,5078661500,350000,350000,350500,350000,25
20250204,111200,5069906500,350000,350000,350500,350000,55
20250204,111100,5050655000,350500,350500,351000,350000,213
20250204,111000,4975996500,351000,350500,351000,350500,30
20250204,110900,4965469000,351000,351000,351000,350500,45
20250204,110800,4949686500,351000,351000,351000,350500,29
20250204,110700,4939508500,350500,350500,351000,350500,61
20250204,110600,4918105000,350500,350500,351000,350500,54
20250204,110500,4899176500,350000,350000,350500,350000,33
20250204,110400,4887622000,350000,350500,350500,349000,38
20250204,110300,4874318500,350500,350000,350500,349500,43
20250204,110200,4859270500,350000,350000,350000,349000,30
20250204,110100,4848786500,349500,349000,350000,349000,24
20250204,110000,4840402500,349000,350000,350000,349000,39
20250204,105900,4826759000,350000,348500,350000,348500,126
20250204,105800,4782719000,348500,349000,349000,348500,43
20250204,105700,4767724000,349500,349000,349500,349000,41
20250204,105600,4753406500,349000,349000,349000,349000,28
20250204,105500,4743634500,349500,349000,349500,349000,27
20250204,105400,4734208500,349000,349000,349000,349000,29
20250204,105300,4724087500,349000,349500,349500,349000,34
20250204,105200,4712213500,349500,349000,349500,349000,25
20250204,105100,4703483000,349500,349000,349500,349000,26
20250204,105000,4694402500,349000,349000,349500,349000,43
20250204,104900,4679385000,349000,349000,349500,349000,23
20250204,104800,4671357500,349500,349000,349500,349000,50
20250204,104700,4653892500,349000,349000,349000,349000,35
20250204,104600,4641677500,349000,349000,349500,349000,45
20250204,104500,4625969500,348500,349000,350000,348500,40
20250204,104400,4612017500,348500,349000,350000,348500,35
20250204,104300,4599803500,349000,349500,349500,348500,163
20250204,104200,4542961000,349000,349500,349500,349000,66
20250204,104100,4519910500,349000,349500,349500,349000,17
20250204,104000,4513976500,349500,348500,349500,348500,75
20250204,103900,4487801500,348500,349000,349000,348500,155
20250204,103800,4433769500,349000,349000,349500,349000,23
20250204,103700,4425741000,348500,348500,348500,348500,38
20250204,103600,4412498000,348500,349000,349500,348500,22
20250204,103500,4404824000,349000,349000,349500,348500,36
20250204,103400,4392258000,349500,349000,349500,348500,200
20250204,103300,4322459500,349000,350000,350000,349000,77
20250204,103200,4295555000,350000,349500,350000,349500,28
20250204,103100,4285766500,349000,350000,350000,349000,55
20250204,103000,4266529000,350000,349000,350000,349000,68
20250204,102900,4242768000,349000,349000,349500,349000,56
20250204,102800,4223221500,349000,349500,349500,349000,45
20250204,102700,4207496500,349500,349000,349500,349000,31
20250204,102600,4196666500,349500,349000,349500,349000,19
20250204,102500,4190030000,349000,348000,349000,348000,112
20250204,102400,4151006000,348500,348500,348500,348000,233
20250204,102300,4069814500,348500,348500,348500,348500,59
20250204,102200,4049253000,348500,349000,349000,348500,138
20250204,102100,4001118000,348500,348500,349000,348500,96
20250204,102000,3967657500,348500,349000,349000,348000,835
20250204,101900,3676341000,349000,349000,349500,349000,37
20250204,101800,3663425500,349500,349500,349500,349000,130
20250204,101700,3618000500,349500,349500,350000,349500,71
20250204,101600,3593183000,349500,349000,349500,349000,61
20250204,101500,3571873000,349000,349500,350000,349000,107
20250204,101400,3534480000,349500,349500,350000,349500,93
20250204,101300,3501967500,349500,349500,349500,349500,55
20250204,101200,3482745000,349500,349500,349500,349500,43
20250204,101100,3467716500,349500,349500,350000,349500,228
20250204,101000,3388021000,349500,351000,351000,349500,1246
20250204,100900,2951579000,351000,351000,351500,351000,45
20250204,100800,2935783500,351000,351500,352000,351000,62
20250204,100700,2914015000,351000,352000,352000,351000,88
20250204,100600,2883089000,351000,351500,352000,351000,207
20250204,100500,2810344500,351500,351500,352000,351500,210
20250204,100400,2736526500,352000,352500,352500,351500,265
20250204,100300,2643260000,352500,352000,352500,352000,6
20250204,100200,2641146000,352000,352500,352500,352000,22
20250204,100100,2633394000,352000,352000,352500,352000,17
20250204,100000,2627408000,352000,352500,352500,352000,55
20250204,095900,2608044000,352000,352500,353000,352000,160
20250204,095800,2551636000,352500,353000,353000,352500,129
20250204,095700,2506154500,352500,353500,353500,352500,251
20250204,095600,2417563500,353000,353000,353500,353000,28
20250204,095500,2407674500,353000,353500,353500,353000,76
20250204,095400,2380815000,353500,353500,354000,353500,31
20250204,095300,2369854500,353500,353500,353500,353000,246
20250204,095200,2282897000,353500,353500,354000,353000,75
20250204,095100,2256398500,353500,354000,354000,353500,37
20250204,095000,2243317000,353500,354000,354000,353500,51
20250204,094900,2225283500,353500,354000,354000,353500,186
20250204,094800,2159442500,354000,353000,354000,353000,54
20250204,094700,2140354000,353000,353500,353500,353000,33
20250204,094600,2128702000,353000,353000,353500,353000,32
20250204,094500,2117402500,352500,353000,353500,352500,47
20250204,094400,2100821000,353000,353000,353000,353000,78
20250204,094300,2073287000,353000,353000,353000,352500,53
20250204,094200,2054590000,353000,353000,353000,352500,52
20250204,094100,2036245500,352500,352500,353000,352500,48
20250204,094000,2019313000,353000,352500,353500,352500,37
20250204,093900,2006263000,352500,353500,353500,352500,83
20250204,093800,1976962000,353500,353000,353500,353000,35
20250204,093700,1964598000,353000,353000,353000,352500,180
20250204,093600,1901073500,352500,352500,353000,352500,37
20250204,093500,1888027500,352500,353000,353000,352500,20
20250204,093400,1880973500,353000,352500,353000,352500,61
20250204,093300,1859449500,352500,352500,353500,352500,259
20250204,093200,1768072000,353000,353000,353000,352500,27
20250204,093100,1758550000,353000,352000,353000,352000,116
20250204,093000,1717680500,352500,352000,352500,351500,90
20250204,092900,1686011000,351500,351500,352000,351500,106
20250204,092800,1648743000,351500,351500,352000,351500,51
20250204,092700,1630816000,351500,351500,352500,351500,89
20250204,092600,1599495000,351500,352500,353000,351500,361
20250204,092500,1472468500,353000,352000,353000,351500,407
20250204,092400,1328982500,351500,352500,353000,351500,525
20250204,092300,1144097000,352500,353000,353000,352500,35
20250204,092200,1131756000,352500,353000,353000,352500,45
20250204,092100,1115879000,352500,353500,353500,352500,44
20250204,092000,1100353500,353000,352500,353500,352500,75
20250204,091900,1073888000,353000,352500,354000,352000,122
20250204,091800,1030867000,352500,352500,353500,352000,82
20250204,091700,1001960500,352500,352500,352500,352500,169
20250204,091600,942388000,352500,352000,353500,352000,151
20250204,091500,889111500,352000,352000,353000,352000,90
20250204,091400,857407500,352000,353000,353500,352000,114
20250204,091300,817214500,352000,353500,353500,351500,216
20250204,091200,741119000,352000,353500,353500,352000,399
20250204,091100,600378500,353500,353000,354500,353000,32
20250204,091000,589060000,353000,353000,354500,353000,66
20250204,090900,565742500,353000,353000,355000,353000,103
20250204,090800,529373500,353500,352500,355000,352500,101
20250204,090700,493659000,354500,353500,355000,353000,244
20250204,090600,407511000,353000,353000,355000,353000,140
20250204,090500,358074000,353000,354500,355000,353000,78
20250204,090400,330465500,353500,354500,354500,353000,95
20250204,090300,296881000,354500,355000,355000,352500,162
20250204,090200,239518500,355000,355000,357000,355000,147
20250204,090100,187283000,355000,353500,355000,350500,136
20250204,090000,139153500,355500,356500,357000,352000,391