KissMeData/009420/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,185300,29006647100,39700,39700,39700,39700,10093
20250204,185200,29006647100,39700,39700,39700,39700,0
20250204,185100,29006647100,39700,39700,39700,39700,0
20250204,185000,29006647100,39700,39700,39700,39700,0
20250204,184900,29006647100,39700,39700,39700,39700,0
20250204,184800,29006647100,39700,39700,39700,39700,0
20250204,184700,29006647100,39700,39700,39700,39700,0
20250204,184600,29006647100,39700,39700,39700,39700,0
20250204,184500,29006647100,39700,39700,39700,39700,0
20250204,184400,29006647100,39700,39700,39700,39700,0
20250204,184300,29006647100,39700,39700,39700,39700,0
20250204,184200,29006647100,39700,39700,39700,39700,0
20250204,184100,29006647100,39700,39700,39700,39700,0
20250204,184000,29006647100,39700,39700,39700,39700,0
20250204,183900,29006647100,39700,39700,39700,39700,0
20250204,183800,29006647100,39700,39700,39700,39700,0
20250204,183700,29006647100,39700,39700,39700,39700,0
20250204,183600,29006647100,39700,39700,39700,39700,0
20250204,183500,29006647100,39700,39700,39700,39700,0
20250204,183400,29006647100,39700,39700,39700,39700,0
20250204,183300,29006647100,39700,39700,39700,39700,0
20250204,183200,29006647100,39700,39700,39700,39700,0
20250204,183100,29006647100,39700,39700,39700,39700,0
20250204,183000,29006647100,39700,39700,39700,39700,0
20250204,182900,29006647100,39700,39700,39700,39700,0
20250204,182800,29006647100,39700,39700,39700,39700,0
20250204,182700,29006647100,39700,39700,39700,39700,0
20250204,182600,29006647100,39700,39700,39700,39700,0
20250204,182500,29006647100,39700,39700,39700,39700,0
20250204,182400,29006647100,39700,39700,39700,39700,0
20250204,182300,29006647100,39700,39700,39700,39700,10093
20250204,182200,29006647100,39700,39700,39700,39700,0
20250204,182100,29006647100,39700,39700,39700,39700,0
20250204,182000,29006647100,39700,39700,39700,39700,0
20250204,181900,29006647100,39700,39700,39700,39700,0
20250204,181800,29006647100,39700,39700,39700,39700,0
20250204,181700,29006647100,39700,39700,39700,39700,0
20250204,181600,29006647100,39700,39700,39700,39700,0
20250204,181500,29006647100,39700,39700,39700,39700,0
20250204,181400,29006647100,39700,39700,39700,39700,0
20250204,181300,29006647100,39700,39700,39700,39700,0
20250204,181200,29006647100,39700,39700,39700,39700,0
20250204,181100,29006647100,39700,39700,39700,39700,0
20250204,181000,29006647100,39700,39700,39700,39700,0
20250204,180900,29006647100,39700,39700,39700,39700,0
20250204,180800,29006647100,39700,39700,39700,39700,0
20250204,180700,29006647100,39700,39700,39700,39700,0
20250204,180600,29006647100,39700,39700,39700,39700,0
20250204,180500,29006647100,39700,39700,39700,39700,0
20250204,180400,29006647100,39700,39700,39700,39700,0
20250204,180300,29006647100,39700,39700,39700,39700,0
20250204,180200,29006647100,39700,39700,39700,39700,0
20250204,180100,29006647100,39700,39700,39700,39700,0
20250204,180000,29006647100,39700,39700,39700,39700,0
20250204,175900,29006647100,39700,39700,39700,39700,0
20250204,175800,29006647100,39700,39700,39700,39700,0
20250204,175700,29006647100,39700,39700,39700,39700,0
20250204,175600,29006647100,39700,39700,39700,39700,0
20250204,175500,29006647100,39700,39700,39700,39700,0
20250204,175400,29006647100,39700,39700,39700,39700,0
20250204,175300,29006647100,39700,39700,39700,39700,10093
20250204,175200,29006647100,39700,39700,39700,39700,0
20250204,175100,29006647100,39700,39700,39700,39700,0
20250204,175000,29006647100,39700,39700,39700,39700,0
20250204,174900,29006647100,39700,39700,39700,39700,0
20250204,174800,29006647100,39700,39700,39700,39700,0
20250204,174700,29006647100,39700,39700,39700,39700,0
20250204,174600,29006647100,39700,39700,39700,39700,0
20250204,174500,29006647100,39700,39700,39700,39700,0
20250204,174400,29006647100,39700,39700,39700,39700,0
20250204,174300,29006647100,39700,39700,39700,39700,0
20250204,174200,29006647100,39700,39700,39700,39700,0
20250204,174100,29006647100,39700,39700,39700,39700,0
20250204,174000,29006647100,39700,39700,39700,39700,0
20250204,173900,29006647100,39700,39700,39700,39700,0
20250204,173800,29006647100,39700,39700,39700,39700,0
20250204,173700,29006647100,39700,39700,39700,39700,0
20250204,173600,29006647100,39700,39700,39700,39700,0
20250204,173500,29006647100,39700,39700,39700,39700,0
20250204,173400,29006647100,39700,39700,39700,39700,0
20250204,173300,29006647100,39700,39700,39700,39700,0
20250204,173200,29006647100,39700,39700,39700,39700,0
20250204,173100,29006647100,39700,39700,39700,39700,0
20250204,173000,29006647100,39700,39700,39700,39700,0
20250204,172900,29006647100,39700,39700,39700,39700,0
20250204,172800,29006647100,39700,39700,39700,39700,0
20250204,172700,29006647100,39700,39700,39700,39700,0
20250204,172600,29006647100,39700,39700,39700,39700,0
20250204,172500,29006647100,39700,39700,39700,39700,0
20250204,172400,29006647100,39700,39700,39700,39700,0
20250204,172300,29006647100,39700,39700,39700,39700,10093
20250204,172200,29006647100,39700,39700,39700,39700,0
20250204,172100,29006647100,39700,39700,39700,39700,0
20250204,172000,29006647100,39700,39700,39700,39700,0
20250204,171900,29006647100,39700,39700,39700,39700,0
20250204,171800,29006647100,39700,39700,39700,39700,0
20250204,171700,29006647100,39700,39700,39700,39700,0
20250204,171600,29006647100,39700,39700,39700,39700,0
20250204,171500,29006647100,39700,39700,39700,39700,0
20250204,171400,29006647100,39700,39700,39700,39700,0
20250204,171300,29006647100,39700,39700,39700,39700,0
20250204,171200,29006647100,39700,39700,39700,39700,0
20250204,171100,29006647100,39700,39700,39700,39700,0
20250204,171000,29006647100,39700,39700,39700,39700,0
20250204,170900,29006647100,39700,39700,39700,39700,0
20250204,170800,29006647100,39700,39700,39700,39700,0
20250204,170700,29006647100,39700,39700,39700,39700,0
20250204,170600,29006647100,39700,39700,39700,39700,0
20250204,170500,29006647100,39700,39700,39700,39700,0
20250204,170400,29006647100,39700,39700,39700,39700,0
20250204,170300,29006647100,39700,39700,39700,39700,0
20250204,170200,29006647100,39700,39700,39700,39700,0
20250204,170100,29006647100,39700,39700,39700,39700,0
20250204,170000,29006647100,39700,39700,39700,39700,0
20250204,165900,29006647100,39700,39700,39700,39700,0
20250204,165800,29006647100,39700,39700,39700,39700,0
20250204,165700,29006647100,39700,39700,39700,39700,0
20250204,165600,29006647100,39700,39700,39700,39700,0
20250204,165500,29006647100,39700,39700,39700,39700,0
20250204,165400,29006647100,39700,39700,39700,39700,0
20250204,165300,29006647100,39700,39700,39700,39700,10093
20250204,165200,29006647100,39700,39700,39700,39700,0
20250204,165100,29006647100,39700,39700,39700,39700,0
20250204,165000,29006647100,39700,39700,39700,39700,0
20250204,164900,29006647100,39700,39700,39700,39700,0
20250204,164800,29006647100,39700,39700,39700,39700,0
20250204,164700,29006647100,39700,39700,39700,39700,0
20250204,164600,29006647100,39700,39700,39700,39700,0
20250204,164500,29006647100,39700,39700,39700,39700,0
20250204,164400,29006647100,39700,39700,39700,39700,0
20250204,164300,29006647100,39700,39700,39700,39700,0
20250204,164200,29006647100,39700,39700,39700,39700,0
20250204,164100,29006647100,39700,39700,39700,39700,0
20250204,164000,29006647100,39700,39700,39700,39700,0
20250204,163900,29006647100,39700,39700,39700,39700,0
20250204,163800,29006647100,39700,39700,39700,39700,0
20250204,163700,29006647100,39700,39700,39700,39700,0
20250204,163600,29006647100,39700,39700,39700,39700,0
20250204,163500,29006647100,39700,39700,39700,39700,0
20250204,163400,29006647100,39700,39700,39700,39700,0
20250204,163300,29006647100,39700,39700,39700,39700,0
20250204,163200,29006647100,39700,39700,39700,39700,0
20250204,163100,29006647100,39700,39700,39700,39700,0
20250204,163000,29006647100,39700,39700,39700,39700,0
20250204,162900,29006647100,39700,39700,39700,39700,0
20250204,162800,29006647100,39700,39700,39700,39700,0
20250204,162700,29006647100,39700,39700,39700,39700,0
20250204,162600,29006647100,39700,39700,39700,39700,0
20250204,162500,29006647100,39700,39700,39700,39700,0
20250204,162400,29006647100,39700,39700,39700,39700,0
20250204,162300,29006647100,39700,39700,39700,39700,10093
20250204,162200,29006647100,39700,39700,39700,39700,0
20250204,162100,29006647100,39700,39700,39700,39700,0
20250204,162000,29006647100,39700,39700,39700,39700,0
20250204,161900,29006647100,39700,39700,39700,39700,0
20250204,161800,29006647100,39700,39700,39700,39700,0
20250204,161700,29006647100,39700,39700,39700,39700,0
20250204,161600,29006647100,39700,39700,39700,39700,0
20250204,161500,29006647100,39700,39700,39700,39700,0
20250204,161400,29006647100,39700,39700,39700,39700,0
20250204,161300,29006647100,39700,39700,39700,39700,0
20250204,161200,29006647100,39700,39700,39700,39700,0
20250204,161100,29006647100,39700,39700,39700,39700,0
20250204,161000,29006647100,39700,39700,39700,39700,0
20250204,160900,29006647100,39700,39700,39700,39700,0
20250204,160800,29006647100,39700,39700,39700,39700,0
20250204,160700,29006647100,39700,39700,39700,39700,0
20250204,160600,29006647100,39700,39700,39700,39700,0
20250204,160500,29006647100,39700,39700,39700,39700,0
20250204,160400,29006647100,39700,39700,39700,39700,0
20250204,160300,29006647100,39700,39700,39700,39700,0
20250204,160200,29006647100,39700,39700,39700,39700,0
20250204,160100,29006647100,39700,39700,39700,39700,0
20250204,160000,29006647100,39700,39700,39700,39700,0
20250204,155900,29006647100,39700,39700,39700,39700,0
20250204,155800,29006647100,39700,39700,39700,39700,0
20250204,155700,29006647100,39700,39700,39700,39700,0
20250204,155600,29006647100,39700,39700,39700,39700,0
20250204,155500,29006647100,39700,39700,39700,39700,0
20250204,155400,29006647100,39700,39700,39700,39700,0
20250204,155300,29006647100,39700,39700,39700,39700,10093
20250204,155200,29006647100,39700,39700,39700,39700,0
20250204,155100,29006647100,39700,39700,39700,39700,0
20250204,155000,29006647100,39700,39700,39700,39700,0
20250204,154900,29006647100,39700,39700,39700,39700,0
20250204,154800,29006647100,39700,39700,39700,39700,0
20250204,154700,29006647100,39700,39700,39700,39700,0
20250204,154600,29006647100,39700,39700,39700,39700,0
20250204,154500,29006647100,39700,39700,39700,39700,0
20250204,154400,29006647100,39700,39700,39700,39700,0
20250204,154300,29006647100,39700,39700,39700,39700,0
20250204,154200,29006647100,39700,39700,39700,39700,0
20250204,154100,29006647100,39700,39700,39700,39700,0
20250204,154000,29006647100,39700,39700,39700,39700,0
20250204,153900,29006647100,39700,39700,39700,39700,0
20250204,153800,29006647100,39700,39700,39700,39700,0
20250204,153700,29006647100,39700,39700,39700,39700,0
20250204,153600,29006647100,39700,39700,39700,39700,0
20250204,153500,29006647100,39700,39700,39700,39700,0
20250204,153400,29006647100,39700,39700,39700,39700,0
20250204,153300,29006647100,39700,39700,39700,39700,0
20250204,153200,29006647100,39700,39700,39700,39700,0
20250204,153100,29006647100,39700,39700,39700,39700,0
20250204,153000,29006647100,39700,39700,39700,39700,10093
20250204,152900,28605955000,39650,39650,39650,39650,0
20250204,152800,28605955000,39650,39650,39650,39650,0
20250204,152700,28605955000,39650,39650,39650,39650,0
20250204,152600,28605955000,39650,39650,39650,39650,0
20250204,152500,28605955000,39650,39650,39650,39650,0
20250204,152400,28605955000,39650,39650,39650,39650,0
20250204,152300,28605955000,39650,39650,39650,39650,0
20250204,152200,28605955000,39650,39650,39650,39650,0
20250204,152100,28605955000,39650,39650,39650,39650,0
20250204,152000,28605955000,39650,39650,39650,39650,0
20250204,151900,28605955000,39650,39650,39700,39600,1943
20250204,151800,28528936550,39700,39700,39700,39650,1049
20250204,151700,28487340500,39700,39700,39750,39650,709
20250204,151600,28459209450,39700,39750,39800,39650,2400
20250204,151500,28363922650,39750,39750,39800,39750,791
20250204,151400,28332477100,39800,39750,39800,39750,300
20250204,151300,28320544550,39750,39750,39800,39700,817
20250204,151200,28288063450,39750,39750,39750,39700,326
20250204,151100,28275115400,39650,39650,39750,39650,857
20250204,151000,28241113250,39700,39650,39750,39600,653
20250204,150900,28215196550,39650,39650,39650,39600,1364
20250204,150800,28161122800,39700,39650,39700,39600,2609
20250204,150700,28057714950,39650,39600,39700,39600,864
20250204,150600,28023460800,39700,39550,39700,39550,1460
20250204,150500,27965615200,39600,39500,39600,39500,937
20250204,150400,27928567200,39550,39550,39600,39500,2804
20250204,150300,27817662050,39550,39700,39700,39550,3090
20250204,150200,27695242450,39650,39650,39700,39600,2258
20250204,150100,27605733450,39650,39650,39700,39600,1518
20250204,150000,27545528000,39700,39700,39700,39650,1882
20250204,145900,27470867150,39700,39800,39800,39700,2433
20250204,145800,27374249300,39800,39800,39850,39700,1583
20250204,145700,27311314100,39800,39800,39800,39750,1839
20250204,145600,27238122600,39800,39750,39800,39750,1265
20250204,145500,27187796400,39800,39900,39900,39800,918
20250204,145400,27151201050,39900,39800,39900,39800,731
20250204,145300,27122090300,39800,39850,39900,39800,2460
20250204,145200,27024150550,39900,39850,39900,39850,712
20250204,145100,26995764700,39900,39850,39900,39850,339
20250204,145000,26982246200,39900,39850,39900,39800,725
20250204,144900,26953365600,39850,39850,39900,39750,649
20250204,144800,26927506550,39850,39850,39850,39750,1002
20250204,144700,26887645700,39850,39850,39850,39800,496
20250204,144600,26867887750,39850,39850,39850,39750,644
20250204,144500,26842254000,39850,39850,39850,39800,1099
20250204,144400,26798477750,39850,39800,39850,39750,1127
20250204,144300,26753632500,39800,39800,39850,39750,1425
20250204,144200,26696914600,39800,39850,39850,39750,681
20250204,144100,26669817800,39850,39850,39850,39750,777
20250204,144000,26638887050,39800,39850,39850,39800,930
20250204,143900,26601868650,39850,39900,39900,39800,957
20250204,143800,26563729000,39900,39900,39950,39850,994
20250204,143700,26524092000,39900,39900,39900,39850,646
20250204,143600,26498343800,39900,39900,39900,39800,1053
20250204,143500,26456378300,39900,39900,39900,39850,1790
20250204,143400,26385012300,39900,39900,39950,39850,1029
20250204,143300,26343984550,39900,39900,39950,39850,2161
20250204,143200,26257805500,39900,39900,39900,39800,741
20250204,143100,26228270300,39900,39850,39900,39850,1295
20250204,143000,26176610500,39850,39950,39950,39850,1675
20250204,142900,26109822400,39950,39850,40000,39850,1006
20250204,142800,26069637450,39900,39950,39950,39850,1104
20250204,142700,26025569500,39950,39900,39950,39900,1198
20250204,142600,25977756550,39950,40000,40000,39850,1084
20250204,142500,25934501200,39900,40000,40000,39900,1457
20250204,142400,25876313500,40000,39900,40000,39850,4407
20250204,142300,25700370500,39900,39850,39900,39800,1041
20250204,142200,25658885100,39850,39900,39900,39850,2102
20250204,142100,25575077450,39850,39900,39950,39850,1177
20250204,142000,25528111550,39900,39850,39950,39800,1769
20250204,141900,25457593250,39850,39950,40000,39850,1743
20250204,141800,25388059000,39950,39850,40000,39850,1115
20250204,141700,25343529550,39850,39900,39950,39850,4214
20250204,141600,25175517550,39950,40000,40000,39900,1901
20250204,141500,25099610100,39950,40050,40050,39950,3509
20250204,141400,24959267950,40000,40050,40050,40000,1001
20250204,141300,24919198250,40050,40100,40100,40000,3837
20250204,141200,24765696000,40050,40000,40100,40000,1232
20250204,141100,24716361150,40050,40100,40150,40000,1339
20250204,141000,24662723700,40100,40100,40150,40000,2274
20250204,140900,24571566550,40050,40100,40150,40050,3173
20250204,140800,24444425150,40150,40150,40150,40100,800
20250204,140700,24412319350,40150,40200,40200,40100,3923
20250204,140600,24254819750,40200,40200,40200,40150,2276
20250204,140500,24163425900,40150,40300,40300,40150,5405
20250204,140400,23946066900,40250,40400,40400,40250,976
20250204,140300,23906747400,40350,40300,40400,40250,948
20250204,140200,23868543550,40300,40350,40400,40250,986
20250204,140100,23828800500,40350,40400,40400,40300,253
20250204,140000,23818588950,40400,40400,40450,40350,873
20250204,135900,23783332550,40450,40450,40450,40350,356
20250204,135800,23768954300,40350,40400,40450,40350,512
20250204,135700,23748272450,40400,40400,40450,40350,1106
20250204,135600,23703583200,40400,40350,40450,40350,641
20250204,135500,23677698450,40300,40350,40350,40300,716
20250204,135400,23648829650,40300,40350,40350,40250,593
20250204,135300,23624931800,40250,40350,40350,40250,1632
20250204,135200,23559149500,40350,40400,40400,40300,348
20250204,135100,23545117150,40350,40400,40400,40350,639
20250204,135000,23519331900,40350,40350,40450,40350,675
20250204,134900,23492073500,40350,40400,40400,40350,615
20250204,134800,23467250900,40350,40400,40400,40350,350
20250204,134700,23453122700,40400,40400,40400,40350,326
20250204,134600,23439963500,40350,40400,40450,40350,725
20250204,134500,23410666800,40450,40450,40450,40400,261
20250204,134400,23400121050,40450,40450,40450,40400,166
20250204,134300,23393409950,40450,40500,40500,40450,727
20250204,134200,23363997400,40500,40500,40500,40400,636
20250204,134100,23338270150,40500,40500,40500,40450,464
20250204,134000,23319499150,40500,40500,40500,40450,326
20250204,133900,23306309500,40450,40500,40500,40450,390
20250204,133800,23290523600,40450,40450,40450,40400,1259
20250204,133700,23239613150,40450,40500,40500,40400,694
20250204,133600,23211540150,40500,40450,40500,40400,385
20250204,133500,23195973200,40450,40450,40450,40400,406
20250204,133400,23179554350,40450,40500,40500,40450,271
20250204,133300,23168592250,40500,40450,40500,40400,519
20250204,133200,23147595800,40400,40400,40450,40400,406
20250204,133100,23131185350,40450,40450,40500,40400,646
20250204,133000,23105063050,40450,40450,40450,40400,125
20250204,132900,23100010250,40400,40500,40500,40400,234
20250204,132800,23090549500,40400,40400,40450,40350,1076
20250204,132700,23047060650,40400,40350,40400,40300,748
20250204,132600,23016877850,40350,40350,40350,40300,191
20250204,132500,23009178300,40300,40250,40400,40250,766
20250204,132400,22978307350,40300,40350,40350,40300,4111
20250204,132300,22812617350,40300,40450,40450,40300,1836
20250204,132200,22738557200,40400,40400,40400,40350,4500
20250204,132100,22556970300,40350,40450,40450,40350,334
20250204,132000,22543483000,40350,40450,40450,40350,897
20250204,131900,22507241800,40400,40450,40500,40400,1235
20250204,131800,22457302400,40500,40500,40500,40450,542
20250204,131700,22435370150,40450,40450,40500,40400,2466
20250204,131600,22335638100,40400,40500,40500,40400,1028
20250204,131500,22294049800,40500,40550,40550,40500,764
20250204,131400,22263105850,40500,40550,40550,40500,414
20250204,131300,22246328150,40500,40550,40600,40500,650
20250204,131200,22219981500,40550,40550,40550,40500,134
20250204,131100,22214548450,40550,40600,40600,40550,689
20250204,131000,22186599450,40550,40500,40550,40500,1200
20250204,130900,22137953850,40550,40550,40600,40500,857
20250204,130800,22103174550,40500,40550,40600,40500,1288
20250204,130700,22050952850,40550,40600,40650,40550,784
20250204,130600,22019151700,40600,40600,40600,40550,1133
20250204,130500,21973194600,40550,40600,40600,40550,1351
20250204,130400,21918357200,40550,40700,40700,40550,2514
20250204,130300,21816273400,40700,40750,40750,40650,729
20250204,130200,21786636100,40750,40700,40750,40650,1387
20250204,130100,21730249700,40650,40750,40750,40650,321
20250204,130000,21717193400,40750,40750,40750,40700,1186
20250204,125900,21668903700,40700,40700,40750,40650,358
20250204,125800,21654339650,40700,40750,40750,40650,953
20250204,125700,21615568150,40700,40700,40750,40650,321
20250204,125600,21602499200,40700,40750,40800,40700,200
20250204,125500,21594351900,40750,40750,40750,40700,907
20250204,125400,21557422050,40700,40750,40750,40700,58
20250204,125300,21555059850,40700,40750,40750,40700,731
20250204,125200,21525280300,40750,40750,40750,40700,444
20250204,125100,21507208650,40700,40750,40750,40700,723
20250204,125000,21477779300,40700,40800,40800,40700,1710
20250204,124900,21408086250,40750,40800,40800,40750,47
20250204,124800,21406169750,40750,40750,40800,40750,312
20250204,124700,21393453250,40800,40850,40850,40750,549
20250204,124600,21371061250,40800,40850,40850,40750,1057
20250204,124500,21327946050,40850,40850,40850,40800,204
20250204,124400,21319619750,40850,40850,40850,40800,769
20250204,124300,21288206650,40850,40850,40850,40800,1412
20250204,124200,21230588800,40800,40750,40850,40700,2102
20250204,124100,21144859800,40700,40800,40800,40700,481
20250204,124000,21125260100,40750,40800,40800,40750,745
20250204,123900,21094898000,40750,40750,40800,40750,341
20250204,123800,21080992650,40800,40750,40800,40750,276
20250204,123700,21069742400,40800,40800,40800,40750,247
20250204,123600,21059675050,40800,40750,40850,40750,358
20250204,123500,21045075950,40800,40850,40850,40800,656
20250204,123400,21018304700,40800,40850,40850,40800,285
20250204,123300,21006670350,40850,40900,40900,40800,131
20250204,123200,21001321800,40850,40850,40900,40800,382
20250204,123100,20985716350,40800,40850,40850,40800,172
20250204,123000,20978691800,40800,40900,40900,40800,225
20250204,122900,20969507750,40850,40900,40900,40850,914
20250204,122800,20932137300,40850,40900,40900,40800,159
20250204,122700,20925642700,40850,40900,40900,40850,231
20250204,122600,20916203950,40850,40800,40850,40800,164
20250204,122500,20909505850,40850,40900,40900,40850,334
20250204,122400,20895854250,40850,40900,40900,40800,253
20250204,122300,20885518150,40850,40900,40900,40850,311
20250204,122200,20872805650,40800,40850,40850,40800,470
20250204,122100,20853614950,40850,40900,40900,40800,1172
20250204,122000,20805743450,40900,40900,40950,40850,252
20250204,121900,20795442900,40950,40950,40950,40900,288
20250204,121800,20783659850,40900,40850,40900,40800,1154
20250204,121700,20736485000,40850,40850,40850,40800,295
20250204,121600,20724438750,40800,40850,40850,40800,446
20250204,121500,20706227750,40800,40800,40850,40750,1157
20250204,121400,20659024500,40750,40800,40800,40700,262
20250204,121300,20648346100,40750,40800,40800,40750,230
20250204,121200,20638971850,40750,40850,40850,40750,347
20250204,121100,20624814200,40850,40800,40850,40750,290
20250204,121000,20612989000,40800,40850,40850,40750,1686
20250204,120900,20544281900,40800,40850,40850,40750,789
20250204,120800,20512082400,40850,40800,40850,40750,754
20250204,120700,20481320400,40750,40850,40850,40750,1623
20250204,120600,20415171900,40850,40800,40850,40750,682
20250204,120500,20387342700,40800,40850,40850,40750,2394
20250204,120400,20289666950,40800,40850,40850,40800,380
20250204,120300,20274153700,40850,40800,40850,40800,361
20250204,120200,20259419650,40800,40900,40900,40800,862
20250204,120100,20224215300,40900,40850,40900,40850,846
20250204,120000,20189632750,40800,40850,40850,40800,307
20250204,115900,20177099850,40850,40850,40950,40850,926
20250204,115800,20139270600,40850,41050,41050,40850,946
20250204,115700,20100573850,41050,41000,41050,40950,563
20250204,115600,20077497450,40950,40950,41000,40900,241
20250204,115500,20067634850,40950,40950,41000,40900,199
20250204,115400,20059492150,41000,40950,41000,40900,1327
20250204,115300,20005110800,40900,41000,41000,40900,248
20250204,115200,19994962650,40950,41000,41000,40900,271
20250204,115100,19983860050,40950,40950,41000,40900,312
20250204,115000,19971082550,41000,40950,41000,40900,571
20250204,114900,19947695350,40900,40950,41000,40900,195
20250204,114800,19939710950,40900,40950,40950,40850,1756
20250204,114700,19867898950,40950,41000,41000,40900,294
20250204,114600,19855857650,40950,41000,41000,40900,252
20250204,114500,19845538800,40950,41000,41000,40950,296
20250204,114400,19833413600,40950,40950,41000,40950,213
20250204,114300,19824690850,40950,40950,40950,40850,553
20250204,114200,19802073800,40900,40900,40900,40850,741
20250204,114100,19771774300,40900,40850,40900,40850,194
20250204,114000,19763847300,40850,40850,40900,40850,392
20250204,113900,19747823550,40900,40950,41000,40900,1180
20250204,113800,19699544100,40950,40900,40950,40900,537
20250204,113700,19677566250,40950,40950,40950,40900,636
20250204,113600,19651540550,40950,40850,40950,40850,539
20250204,113500,19629491100,40850,40850,40900,40850,317
20250204,113400,19616539050,40850,40850,40850,40800,391
20250204,113300,19600570300,40850,40850,40850,40800,501
20250204,113200,19580116300,40850,40850,40850,40800,451
20250204,113100,19561702400,40850,40850,40900,40800,276
20250204,113000,19550427650,40850,40900,40900,40850,836
20250204,112900,19516275050,40900,40950,40950,40900,663
20250204,112800,19489150350,40950,40900,40950,40900,352
20250204,112700,19474744200,40950,40950,40950,40900,330
20250204,112600,19461241900,40950,40950,40950,40900,584
20250204,112500,19437335250,40950,40850,41000,40850,969
20250204,112400,19397703100,40900,40950,40950,40850,1031
20250204,112300,19355536300,40900,40950,40950,40900,712
20250204,112200,19326411950,40950,41050,41050,40900,9158
20250204,112100,18951056200,41000,41050,41050,41000,226
20250204,112000,18941786850,41000,41050,41050,41000,377
20250204,111900,18926322200,41050,41100,41100,41000,1361
20250204,111800,18870457900,41100,41100,41100,41050,335
20250204,111700,18856702050,41100,41100,41100,41050,108
20250204,111600,18852265900,41050,41100,41100,41050,243
20250204,111500,18842288350,41100,41100,41100,41050,358
20250204,111400,18827581350,41050,41150,41150,41050,425
20250204,111300,18810120250,41100,41200,41200,41100,230
20250204,111200,18800655200,41150,41200,41200,41150,400
20250204,111100,18784183500,41200,41200,41200,41150,210
20250204,111000,18775539800,41200,41200,41200,41150,564
20250204,110900,18752310050,41200,41150,41200,41100,342
20250204,110800,18738244800,41150,41150,41150,41050,400
20250204,110700,18721800400,41150,41100,41150,41050,510
20250204,110600,18700834900,41100,41100,41100,41050,478
20250204,110500,18681208950,41050,41150,41150,41050,317
20250204,110400,18668179750,41150,41100,41150,41050,664
20250204,110300,18640882700,41100,41150,41150,41050,519
20250204,110200,18619551200,41100,41200,41200,41100,829
20250204,110100,18585475950,41200,41150,41200,41150,597
20250204,110000,18560899900,41150,41150,41200,41100,806
20250204,105900,18527734900,41100,41150,41150,41100,676
20250204,105800,18499921450,41150,41250,41250,41050,3537
20250204,105700,18354503000,41200,41150,41200,41100,1106
20250204,105600,18308946150,41150,41100,41150,41050,296
20250204,105500,18296771900,41100,41150,41150,41050,310
20250204,105400,18284033800,41100,41150,41150,41100,307
20250204,105300,18271408250,41150,41150,41150,41100,244
20250204,105200,18261372100,41050,41150,41150,41050,546
20250204,105100,18238934700,41100,41200,41200,41100,1234
20250204,105000,18188179300,41200,41150,41200,41150,420
20250204,104900,18170886750,41150,41250,41250,41150,283
20250204,104800,18159230450,41250,41300,41300,41200,306
20250204,104700,18146603650,41250,41250,41300,41200,486
20250204,104600,18126550950,41250,41150,41250,41100,1045
20250204,104500,18083534900,41100,41200,41200,41050,816
20250204,104400,18049944900,41200,41100,41200,41050,2326
20250204,104300,17954278200,41050,41150,41150,41050,673
20250204,104200,17926635300,41100,41100,41150,41050,2282
20250204,104100,17832840950,41100,41300,41300,41050,3184
20250204,104000,17701832000,41200,41350,41350,41150,4338
20250204,103900,17523206800,41250,41350,41350,41200,1297
20250204,103800,17469666200,41300,41350,41400,41300,480
20250204,103700,17449824250,41400,41400,41400,41350,791
20250204,103600,17417106500,41350,41450,41500,41300,3655
20250204,103500,17265783350,41400,41500,41500,41400,1409
20250204,103400,17207379350,41500,41500,41550,41400,11065
20250204,103300,16748174700,41500,41400,41500,41350,18601
20250204,103200,15977763800,41400,41350,41400,41350,1048
20250204,103100,15934420450,41350,41400,41400,41300,279
20250204,103000,15922887950,41350,41350,41400,41300,1621
20250204,102900,15855859650,41350,41400,41400,41300,1261
20250204,102800,15803732300,41400,41450,41450,41350,2230
20250204,102700,15711427250,41450,41400,41450,41350,7765
20250204,102600,15389925100,41350,41400,41400,41350,1069
20250204,102500,15345705400,41400,41350,41400,41300,1629
20250204,102400,15278326300,41350,41400,41400,41350,1723
20250204,102300,15207051250,41400,41250,41400,41200,7924
20250204,102200,14879559400,41200,41250,41300,41200,712
20250204,102100,14850197300,41250,41200,41300,41150,2637
20250204,102000,14741459900,41150,41250,41250,41150,269
20250204,101900,14730381400,41200,41300,41300,41200,1406
20250204,101800,14672393050,41300,41300,41300,41250,990
20250204,101700,14631520150,41250,41300,41300,41250,482
20250204,101600,14611616200,41300,41300,41300,41250,909
20250204,101500,14574089200,41300,41200,41300,41200,4580
20250204,101400,14385054800,41150,41100,41250,41100,776
20250204,101300,14353068800,41150,41150,41150,41100,484
20250204,101200,14333175700,41150,41250,41250,41100,1514
20250204,101100,14270929600,41150,41250,41300,41150,1243
20250204,101000,14219672050,41250,41300,41350,41250,2700
20250204,100900,14108160700,41300,41150,41350,41150,13887
20250204,100800,13535035350,41100,41200,41200,41100,664
20250204,100700,13507720350,41200,41250,41250,41150,572
20250204,100600,13484151150,41200,41250,41250,41200,1494
20250204,100500,13422595400,41200,41250,41250,41200,925
20250204,100400,13384465500,41300,41300,41300,41200,5193
20250204,100300,13170221600,41300,41100,41300,41050,14433
20250204,100200,12575542150,41100,41100,41100,41050,773
20250204,100100,12543794650,41100,41150,41150,41050,1325
20250204,100000,12489338950,41100,41150,41200,41100,1483
20250204,095900,12428333300,41200,41200,41200,41100,1156
20250204,095800,12380763700,41150,41200,41200,41150,832
20250204,095700,12346510600,41150,41050,41200,41000,7151
20250204,095600,12052598400,41000,41000,41050,41000,914
20250204,095500,12015106650,41000,41000,41050,41000,211
20250204,095400,12006452200,41000,41050,41050,40950,712
20250204,095300,11977246950,41050,41000,41050,40950,1249
20250204,095200,11926047500,41000,41000,41000,40950,2637
20250204,095100,11817954000,40950,40850,41000,40800,3034
20250204,095000,11694045600,40850,40900,40900,40800,307
20250204,094900,11681506800,40850,41000,41000,40800,1515
20250204,094800,11619573400,41000,40950,41000,40950,3299
20250204,094700,11484365050,40950,41050,41150,40900,4942
20250204,094600,11281538550,41050,40900,41050,40850,4453
20250204,094500,11099134400,40900,41000,41000,40900,1179
20250204,094400,11050893950,41000,41000,41000,40950,1152
20250204,094300,11003708050,40950,40950,41000,40900,1139
20250204,094200,10957067500,40950,40900,41000,40850,1030
20250204,094100,10914906100,40800,40850,40900,40700,1558
20250204,094000,10851305150,40850,40950,40950,40700,1391
20250204,093900,10794558600,40900,40900,40950,40850,461
20250204,093800,10775694150,40900,40950,40950,40800,4256
20250204,093700,10601875050,40900,40950,41000,40900,2554
20250204,093600,10497301400,40950,40950,41050,40950,2938
20250204,093500,10376848950,40900,41200,41200,40900,3232
20250204,093400,10244301200,41200,41100,41300,40950,14737
20250204,093300,9637365850,41100,41000,41100,40900,5632
20250204,093200,9406389250,40950,41050,41050,40950,4006
20250204,093100,9242131850,40950,41050,41200,40950,10683
20250204,093000,8803038250,41050,40550,41050,40550,17724
20250204,092900,8078081200,40550,40600,40650,40550,1310
20250204,092800,8024901050,40600,40600,40700,40550,3965
20250204,092700,7863897300,40600,40400,40600,40350,15750
20250204,092600,7226190100,40400,40400,40450,40350,1180
20250204,092500,7178534950,40400,40350,40500,40350,2228
20250204,092400,7088514900,40350,40450,40450,40300,1427
20250204,092300,7030899100,40450,40400,40550,40400,2823
20250204,092200,6916623450,40400,40500,40500,40350,2636
20250204,092100,6810118000,40500,40750,40750,40450,4679
20250204,092000,6620171800,40750,41000,41050,40750,7742
20250204,091900,6303389700,41000,40800,41050,40750,17289
20250204,091800,5595518700,40850,40650,40850,40600,10656
20250204,091700,5161653100,40600,40550,40650,40550,5567
20250204,091600,4935647750,40550,40450,40550,40350,7021
20250204,091500,4651373800,40400,40400,40450,40300,5678
20250204,091400,4422024950,40450,40350,40500,40300,10834
20250204,091300,3984246100,40350,40150,40400,40050,11236
20250204,091200,3531649750,40100,40150,40200,40100,2940
20250204,091100,3413626200,40150,40100,40200,40100,2538
20250204,091000,3311763750,40100,40250,40300,40050,4249
20250204,090900,3141069500,40300,40100,40450,40100,8551
20250204,090800,2796328800,40150,40100,40150,40000,14091
20250204,090700,2231627850,40100,39800,40100,39800,14919
20250204,090600,1635546750,39800,39700,39850,39600,6455
20250204,090500,1379113400,39650,39400,39700,39400,9441
20250204,090400,1005827000,39450,39400,39500,39350,2444
20250204,090300,909446400,39400,39300,39400,39300,4365
20250204,090200,737742550,39250,39250,39300,39150,2148
20250204,090100,653451600,39250,39200,39300,39000,7338
20250204,090000,365930350,39150,38900,39200,38900,8300