KissMeData/009450/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,185300,15675247600,83100,83100,83100,83100,1621
20250204,185200,15675247600,83100,83100,83100,83100,0
20250204,185100,15675247600,83100,83100,83100,83100,0
20250204,185000,15675247600,83100,83100,83100,83100,0
20250204,184900,15675247600,83100,83100,83100,83100,0
20250204,184800,15675247600,83100,83100,83100,83100,0
20250204,184700,15675247600,83100,83100,83100,83100,0
20250204,184600,15675247600,83100,83100,83100,83100,0
20250204,184500,15675247600,83100,83100,83100,83100,0
20250204,184400,15675247600,83100,83100,83100,83100,0
20250204,184300,15675247600,83100,83100,83100,83100,0
20250204,184200,15675247600,83100,83100,83100,83100,0
20250204,184100,15675247600,83100,83100,83100,83100,0
20250204,184000,15675247600,83100,83100,83100,83100,0
20250204,183900,15675247600,83100,83100,83100,83100,0
20250204,183800,15675247600,83100,83100,83100,83100,0
20250204,183700,15675247600,83100,83100,83100,83100,0
20250204,183600,15675247600,83100,83100,83100,83100,0
20250204,183500,15675247600,83100,83100,83100,83100,0
20250204,183400,15675247600,83100,83100,83100,83100,0
20250204,183300,15675247600,83100,83100,83100,83100,0
20250204,183200,15675247600,83100,83100,83100,83100,0
20250204,183100,15675247600,83100,83100,83100,83100,0
20250204,183000,15675247600,83100,83100,83100,83100,0
20250204,182900,15675247600,83100,83100,83100,83100,0
20250204,182800,15675247600,83100,83100,83100,83100,0
20250204,182700,15675247600,83100,83100,83100,83100,0
20250204,182600,15675247600,83100,83100,83100,83100,0
20250204,182500,15675247600,83100,83100,83100,83100,0
20250204,182400,15675247600,83100,83100,83100,83100,0
20250204,182300,15675247600,83100,83100,83100,83100,1621
20250204,182200,15675247600,83100,83100,83100,83100,0
20250204,182100,15675247600,83100,83100,83100,83100,0
20250204,182000,15675247600,83100,83100,83100,83100,0
20250204,181900,15675247600,83100,83100,83100,83100,0
20250204,181800,15675247600,83100,83100,83100,83100,0
20250204,181700,15675247600,83100,83100,83100,83100,0
20250204,181600,15675247600,83100,83100,83100,83100,0
20250204,181500,15675247600,83100,83100,83100,83100,0
20250204,181400,15675247600,83100,83100,83100,83100,0
20250204,181300,15675247600,83100,83100,83100,83100,0
20250204,181200,15675247600,83100,83100,83100,83100,0
20250204,181100,15675247600,83100,83100,83100,83100,0
20250204,181000,15675247600,83100,83100,83100,83100,0
20250204,180900,15675247600,83100,83100,83100,83100,0
20250204,180800,15675247600,83100,83100,83100,83100,0
20250204,180700,15675247600,83100,83100,83100,83100,0
20250204,180600,15675247600,83100,83100,83100,83100,0
20250204,180500,15675247600,83100,83100,83100,83100,0
20250204,180400,15675247600,83100,83100,83100,83100,0
20250204,180300,15675247600,83100,83100,83100,83100,0
20250204,180200,15675247600,83100,83100,83100,83100,0
20250204,180100,15675247600,83100,83100,83100,83100,0
20250204,180000,15675247600,83100,83100,83100,83100,0
20250204,175900,15675247600,83100,83100,83100,83100,0
20250204,175800,15675247600,83100,83100,83100,83100,0
20250204,175700,15675247600,83100,83100,83100,83100,0
20250204,175600,15675247600,83100,83100,83100,83100,0
20250204,175500,15675247600,83100,83100,83100,83100,0
20250204,175400,15675247600,83100,83100,83100,83100,0
20250204,175300,15675247600,83100,83100,83100,83100,1621
20250204,175200,15675247600,83100,83100,83100,83100,0
20250204,175100,15675247600,83100,83100,83100,83100,0
20250204,175000,15675247600,83100,83100,83100,83100,0
20250204,174900,15675247600,83100,83100,83100,83100,0
20250204,174800,15675247600,83100,83100,83100,83100,0
20250204,174700,15675247600,83100,83100,83100,83100,0
20250204,174600,15675247600,83100,83100,83100,83100,0
20250204,174500,15675247600,83100,83100,83100,83100,0
20250204,174400,15675247600,83100,83100,83100,83100,0
20250204,174300,15675247600,83100,83100,83100,83100,0
20250204,174200,15675247600,83100,83100,83100,83100,0
20250204,174100,15675247600,83100,83100,83100,83100,0
20250204,174000,15675247600,83100,83100,83100,83100,0
20250204,173900,15675247600,83100,83100,83100,83100,0
20250204,173800,15675247600,83100,83100,83100,83100,0
20250204,173700,15675247600,83100,83100,83100,83100,0
20250204,173600,15675247600,83100,83100,83100,83100,0
20250204,173500,15675247600,83100,83100,83100,83100,0
20250204,173400,15675247600,83100,83100,83100,83100,0
20250204,173300,15675247600,83100,83100,83100,83100,0
20250204,173200,15675247600,83100,83100,83100,83100,0
20250204,173100,15675247600,83100,83100,83100,83100,0
20250204,173000,15675247600,83100,83100,83100,83100,0
20250204,172900,15675247600,83100,83100,83100,83100,0
20250204,172800,15675247600,83100,83100,83100,83100,0
20250204,172700,15675247600,83100,83100,83100,83100,0
20250204,172600,15675247600,83100,83100,83100,83100,0
20250204,172500,15675247600,83100,83100,83100,83100,0
20250204,172400,15675247600,83100,83100,83100,83100,0
20250204,172300,15675247600,83100,83100,83100,83100,1621
20250204,172200,15675247600,83100,83100,83100,83100,0
20250204,172100,15675247600,83100,83100,83100,83100,0
20250204,172000,15675247600,83100,83100,83100,83100,0
20250204,171900,15675247600,83100,83100,83100,83100,0
20250204,171800,15675247600,83100,83100,83100,83100,0
20250204,171700,15675247600,83100,83100,83100,83100,0
20250204,171600,15675247600,83100,83100,83100,83100,0
20250204,171500,15675247600,83100,83100,83100,83100,0
20250204,171400,15675247600,83100,83100,83100,83100,0
20250204,171300,15675247600,83100,83100,83100,83100,0
20250204,171200,15675247600,83100,83100,83100,83100,0
20250204,171100,15675247600,83100,83100,83100,83100,0
20250204,171000,15675247600,83100,83100,83100,83100,0
20250204,170900,15675247600,83100,83100,83100,83100,0
20250204,170800,15675247600,83100,83100,83100,83100,0
20250204,170700,15675247600,83100,83100,83100,83100,0
20250204,170600,15675247600,83100,83100,83100,83100,0
20250204,170500,15675247600,83100,83100,83100,83100,0
20250204,170400,15675247600,83100,83100,83100,83100,0
20250204,170300,15675247600,83100,83100,83100,83100,0
20250204,170200,15675247600,83100,83100,83100,83100,0
20250204,170100,15675247600,83100,83100,83100,83100,0
20250204,170000,15675247600,83100,83100,83100,83100,0
20250204,165900,15675247600,83100,83100,83100,83100,0
20250204,165800,15675247600,83100,83100,83100,83100,0
20250204,165700,15675247600,83100,83100,83100,83100,0
20250204,165600,15675247600,83100,83100,83100,83100,0
20250204,165500,15675247600,83100,83100,83100,83100,0
20250204,165400,15675247600,83100,83100,83100,83100,0
20250204,165300,15675247600,83100,83100,83100,83100,1621
20250204,165200,15675247600,83100,83100,83100,83100,0
20250204,165100,15675247600,83100,83100,83100,83100,0
20250204,165000,15675247600,83100,83100,83100,83100,0
20250204,164900,15675247600,83100,83100,83100,83100,0
20250204,164800,15675247600,83100,83100,83100,83100,0
20250204,164700,15675247600,83100,83100,83100,83100,0
20250204,164600,15675247600,83100,83100,83100,83100,0
20250204,164500,15675247600,83100,83100,83100,83100,0
20250204,164400,15675247600,83100,83100,83100,83100,0
20250204,164300,15675247600,83100,83100,83100,83100,0
20250204,164200,15675247600,83100,83100,83100,83100,0
20250204,164100,15675247600,83100,83100,83100,83100,0
20250204,164000,15675247600,83100,83100,83100,83100,0
20250204,163900,15675247600,83100,83100,83100,83100,0
20250204,163800,15675247600,83100,83100,83100,83100,0
20250204,163700,15675247600,83100,83100,83100,83100,0
20250204,163600,15675247600,83100,83100,83100,83100,0
20250204,163500,15675247600,83100,83100,83100,83100,0
20250204,163400,15675247600,83100,83100,83100,83100,0
20250204,163300,15675247600,83100,83100,83100,83100,0
20250204,163200,15675247600,83100,83100,83100,83100,0
20250204,163100,15675247600,83100,83100,83100,83100,0
20250204,163000,15675247600,83100,83100,83100,83100,0
20250204,162900,15675247600,83100,83100,83100,83100,0
20250204,162800,15675247600,83100,83100,83100,83100,0
20250204,162700,15675247600,83100,83100,83100,83100,0
20250204,162600,15675247600,83100,83100,83100,83100,0
20250204,162500,15675247600,83100,83100,83100,83100,0
20250204,162400,15675247600,83100,83100,83100,83100,0
20250204,162300,15675247600,83100,83100,83100,83100,1621
20250204,162200,15675247600,83100,83100,83100,83100,0
20250204,162100,15675247600,83100,83100,83100,83100,0
20250204,162000,15675247600,83100,83100,83100,83100,0
20250204,161900,15675247600,83100,83100,83100,83100,0
20250204,161800,15675247600,83100,83100,83100,83100,0
20250204,161700,15675247600,83100,83100,83100,83100,0
20250204,161600,15675247600,83100,83100,83100,83100,0
20250204,161500,15675247600,83100,83100,83100,83100,0
20250204,161400,15675247600,83100,83100,83100,83100,0
20250204,161300,15675247600,83100,83100,83100,83100,0
20250204,161200,15675247600,83100,83100,83100,83100,0
20250204,161100,15675247600,83100,83100,83100,83100,0
20250204,161000,15675247600,83100,83100,83100,83100,0
20250204,160900,15675247600,83100,83100,83100,83100,0
20250204,160800,15675247600,83100,83100,83100,83100,0
20250204,160700,15675247600,83100,83100,83100,83100,0
20250204,160600,15675247600,83100,83100,83100,83100,0
20250204,160500,15675247600,83100,83100,83100,83100,0
20250204,160400,15675247600,83100,83100,83100,83100,0
20250204,160300,15675247600,83100,83100,83100,83100,0
20250204,160200,15675247600,83100,83100,83100,83100,0
20250204,160100,15675247600,83100,83100,83100,83100,0
20250204,160000,15675247600,83100,83100,83100,83100,0
20250204,155900,15675247600,83100,83100,83100,83100,0
20250204,155800,15675247600,83100,83100,83100,83100,0
20250204,155700,15675247600,83100,83100,83100,83100,0
20250204,155600,15675247600,83100,83100,83100,83100,0
20250204,155500,15675247600,83100,83100,83100,83100,0
20250204,155400,15675247600,83100,83100,83100,83100,0
20250204,155300,15675247600,83100,83100,83100,83100,1621
20250204,155200,15675247600,83100,83100,83100,83100,0
20250204,155100,15675247600,83100,83100,83100,83100,0
20250204,155000,15675247600,83100,83100,83100,83100,0
20250204,154900,15675247600,83100,83100,83100,83100,0
20250204,154800,15675247600,83100,83100,83100,83100,0
20250204,154700,15675247600,83100,83100,83100,83100,0
20250204,154600,15675247600,83100,83100,83100,83100,0
20250204,154500,15675247600,83100,83100,83100,83100,0
20250204,154400,15675247600,83100,83100,83100,83100,0
20250204,154300,15675247600,83100,83100,83100,83100,0
20250204,154200,15675247600,83100,83100,83100,83100,0
20250204,154100,15675247600,83100,83100,83100,83100,0
20250204,154000,15675247600,83100,83100,83100,83100,0
20250204,153900,15675247600,83100,83100,83100,83100,0
20250204,153800,15675247600,83100,83100,83100,83100,0
20250204,153700,15675247600,83100,83100,83100,83100,0
20250204,153600,15675247600,83100,83100,83100,83100,0
20250204,153500,15675247600,83100,83100,83100,83100,0
20250204,153400,15675247600,83100,83100,83100,83100,0
20250204,153300,15675247600,83100,83100,83100,83100,0
20250204,153200,15675247600,83100,83100,83100,83100,0
20250204,153100,15675247600,83100,83100,83100,83100,0
20250204,153000,15675247600,83100,83100,83100,83100,1621
20250204,152900,15540542500,83200,83200,83200,83200,0
20250204,152800,15540542500,83200,83200,83200,83200,0
20250204,152700,15540542500,83200,83200,83200,83200,0
20250204,152600,15540542500,83200,83200,83200,83200,0
20250204,152500,15540542500,83200,83200,83200,83200,0
20250204,152400,15540542500,83200,83200,83200,83200,0
20250204,152300,15540542500,83200,83200,83200,83200,0
20250204,152200,15540542500,83200,83200,83200,83200,0
20250204,152100,15540542500,83200,83200,83200,83200,0
20250204,152000,15540542500,83200,83200,83200,83200,0
20250204,151900,15540542500,83200,83300,83400,83100,254
20250204,151800,15519397100,83100,83400,83400,83100,55
20250204,151700,15514820900,83400,83100,83400,83000,449
20250204,151600,15477509000,83100,83300,83500,83000,455
20250204,151500,15439621300,83300,83400,83500,83200,454
20250204,151400,15401729600,83500,83300,83500,83300,652
20250204,151300,15347361300,83200,83200,83300,83200,375
20250204,151200,15316135100,83200,83000,83400,83000,471
20250204,151100,15276914300,83200,83200,83400,83000,675
20250204,151000,15220703500,83300,83000,83400,83000,813
20250204,150900,15153014100,83100,83100,83200,83000,872
20250204,150800,15080525800,83100,82900,83100,82900,826
20250204,150700,15011933400,82900,82800,83000,82700,840
20250204,150600,14942274100,82900,82600,83000,82600,802
20250204,150500,14875891900,82600,82600,82600,82500,426
20250204,150400,14840742900,82500,82700,82700,82500,568
20250204,150300,14793847500,82700,82700,82800,82600,130
20250204,150200,14783099700,82700,82600,82700,82600,158
20250204,150100,14770035900,82600,82600,82800,82600,158
20250204,150000,14756980600,82600,82700,82700,82500,342
20250204,145900,14728739900,82700,82700,82700,82600,272
20250204,145800,14706257600,82700,82800,82800,82700,276
20250204,145700,14683425600,82700,82800,82800,82700,200
20250204,145600,14666880300,82700,82700,82800,82700,167
20250204,145500,14653068000,82700,83000,83000,82700,598
20250204,145400,14603542400,82900,82800,83100,82800,428
20250204,145300,14568050800,82800,82800,83000,82800,188
20250204,145200,14552474200,82800,82900,82900,82800,143
20250204,145100,14540625400,83100,82900,83200,82800,404
20250204,145000,14507144600,82900,83000,83100,82900,217
20250204,144900,14489135900,83000,83100,83300,82800,187
20250204,144800,14473606100,82800,82900,83300,82800,774
20250204,144700,14409442600,83000,83100,83300,82900,327
20250204,144600,14382287900,83100,83300,83500,83100,168
20250204,144500,14368295900,83300,83300,83500,83200,534
20250204,144400,14323784900,83300,83000,83300,82900,1035
20250204,144300,14237729800,83100,83100,83100,83000,246
20250204,144200,14217305600,83100,83200,83300,83000,411
20250204,144100,14183148000,83100,83100,83200,83000,384
20250204,144000,14151246000,83200,83200,83300,83100,121
20250204,143900,14141181700,83100,83200,83300,83100,162
20250204,143800,14127708300,83300,83300,83300,83200,97
20250204,143700,14119633800,83400,83100,83400,83000,142
20250204,143600,14107825400,83100,83200,83300,83100,442
20250204,143500,14071072700,83200,83300,83300,83100,454
20250204,143400,14033319200,83400,83400,83500,83200,92
20250204,143300,14025655900,83400,83200,83400,83100,188
20250204,143200,14010002400,83200,83300,83500,83100,641
20250204,143100,13956686600,83400,83200,83400,83200,357
20250204,143000,13926941400,83300,83400,83400,83200,346
20250204,142900,13898122400,83400,83300,83400,83200,222
20250204,142800,13879628200,83300,83200,83400,83200,150
20250204,142700,13867137200,83200,83200,83300,83000,131
20250204,142600,13856237900,83200,83000,83200,83000,125
20250204,142500,13845847000,83100,83200,83300,83000,462
20250204,142400,13807429700,83100,83100,83200,83100,208
20250204,142300,13790138200,83200,83200,83300,83100,142
20250204,142200,13778322500,83300,83200,83400,83200,166
20250204,142100,13764491100,83300,83200,83300,83200,103
20250204,142000,13755916100,83200,83300,83400,83200,648
20250204,141900,13701941400,83200,83100,83300,83000,665
20250204,141800,13646635300,83200,83100,83200,82900,581
20250204,141700,13598361100,83100,83000,83200,82900,177
20250204,141600,13583658400,82900,83200,83200,82900,242
20250204,141500,13563572300,83100,83400,83400,82900,339
20250204,141400,13535414400,83400,83800,83800,83000,1506
20250204,141300,13410003300,83700,83400,83800,83400,1121
20250204,141200,13316177600,83300,83400,83500,83300,386
20250204,141100,13284020400,83500,83700,83700,83300,144
20250204,141000,13271993700,83600,83300,83600,83200,428
20250204,140900,13236260700,83300,83200,83400,83200,199
20250204,140800,13219678400,83200,83200,83300,83200,471
20250204,140700,13180487400,83200,83200,83300,83200,225
20250204,140600,13161761500,83200,83400,83500,83200,589
20250204,140500,13112653300,83400,83800,83800,83400,1428
20250204,140400,12993249300,83800,83700,83900,83700,178
20250204,140300,12978333800,83800,83700,83900,83700,170
20250204,140200,12964094100,83700,83800,83900,83700,207
20250204,140100,12946743200,83800,83800,83900,83700,153
20250204,140000,12933925500,83800,83800,84000,83800,727
20250204,135900,12872934000,83900,84000,84000,83800,382
20250204,135800,12840911700,83900,83800,84000,83800,245
20250204,135700,12820361900,83800,83800,83900,83700,107
20250204,135600,12811393400,83800,83900,83900,83700,181
20250204,135500,12796222800,83800,83600,84100,83600,1066
20250204,135400,12706776200,83600,83800,83900,83600,294
20250204,135300,12682141500,83800,83700,83800,83600,654
20250204,135200,12627362300,83600,83400,83600,83400,435
20250204,135100,12591062900,83500,83500,83600,83400,272
20250204,135000,12568349300,83500,83300,83600,83300,145
20250204,134900,12556243800,83300,83400,83600,83300,232
20250204,134800,12536875800,83400,83200,83400,83100,199
20250204,134700,12520317700,83200,83400,83400,83100,695
20250204,134600,12462490900,83300,83400,83500,83300,322
20250204,134500,12435629100,83400,83500,83700,83400,141
20250204,134400,12423859400,83600,83700,83700,83500,447
20250204,134300,12386492300,83700,83500,83900,83500,603
20250204,134200,12336000600,83600,83500,83600,83400,281
20250204,134100,12312519900,83600,83400,83600,83400,357
20250204,134000,12282704800,83400,83400,83500,83400,98
20250204,133900,12274530500,83400,83400,83500,83200,220
20250204,133800,12256187800,83400,83300,83400,83200,448
20250204,133700,12218832400,83400,83300,83400,83200,207
20250204,133600,12201594400,83200,83300,83300,83200,103
20250204,133500,12193020800,83200,83200,83200,83100,137
20250204,133400,12181627800,83200,83100,83300,83100,98
20250204,133300,12173478500,83200,83200,83300,83100,125
20250204,133200,12163080100,83200,83300,83300,83100,98
20250204,133100,12154931300,83100,83100,83400,83100,781
20250204,133000,12089868100,83500,83100,83500,83000,725
20250204,132900,12029581100,83500,83100,83500,83100,507
20250204,132800,11987286500,83100,83200,83200,83100,98
20250204,132700,11979136800,83500,83500,83600,83000,233
20250204,132600,11959698800,83500,83000,83500,83000,724
20250204,132500,11899415800,83100,83100,83100,83000,103
20250204,132400,11890861900,83000,83100,83200,82900,696
20250204,132300,11833088600,83200,83200,83200,83100,114
20250204,132200,11823610000,83100,83100,83200,83100,86
20250204,132100,11816461400,83200,83200,83300,83100,303
20250204,132000,11791252600,83300,83400,83400,83200,59
20250204,131900,11786342500,83600,83200,83600,83200,76
20250204,131800,11780000300,83300,83500,83500,83100,350
20250204,131700,11750867100,83500,83300,83500,83100,451
20250204,131600,11713292700,83300,83200,83500,83100,392
20250204,131500,11680647000,83100,83200,83200,83100,120
20250204,131400,11670668200,83300,83500,83500,83100,83
20250204,131300,11663759600,83500,83000,83600,82900,721
20250204,131200,11603683500,83000,83100,83100,82900,68
20250204,131100,11598039800,83100,83100,83100,83000,426
20250204,131000,11562680900,83000,83100,83200,83000,89
20250204,130900,11555282000,83200,83100,83200,83100,145
20250204,130800,11543230700,83100,83200,83200,83000,216
20250204,130700,11525288600,83200,83100,83200,83100,27
20250204,130600,11523044600,83100,83100,83100,82900,76
20250204,130500,11516735000,83000,82900,83100,82900,88
20250204,130400,11509426800,83000,83100,83100,82900,299
20250204,130300,11484608000,83100,83000,83100,82800,191
20250204,130200,11468762300,83200,83000,83200,83000,104
20250204,130100,11460123400,82900,82900,83000,82900,94
20250204,130000,11452327100,83000,83000,83100,82900,101
20250204,125900,11443947500,83000,82800,83000,82800,150
20250204,125800,11431504400,82900,82900,82900,82800,272
20250204,125700,11408980600,82900,82800,82900,82800,121
20250204,125600,11398957500,82900,82900,83000,82900,169
20250204,125500,11384946300,83000,82900,83000,82900,52
20250204,125400,11380632300,82800,82800,82800,82600,203
20250204,125300,11363851100,82700,82700,82800,82600,187
20250204,125200,11348397600,82800,82600,82800,82600,190
20250204,125100,11332686200,82600,82800,82800,82600,137
20250204,125000,11321366200,82700,83100,83100,82700,1617
20250204,124900,11187345500,83100,83300,83300,83100,438
20250204,124800,11150933100,83300,83200,83300,83200,281
20250204,124700,11127549100,83300,83500,83500,83200,56
20250204,124600,11122885000,83500,83300,83500,83200,110
20250204,124500,11113715600,83300,83300,83500,83200,363
20250204,124400,11083508200,83400,83500,83500,83200,203
20250204,124300,11066595300,83700,83700,83900,83500,174
20250204,124200,11052035900,83700,83600,83700,83300,106
20250204,124100,11043179100,83600,83500,83700,83300,106
20250204,124000,11034324600,83500,83300,83600,83300,93
20250204,123900,11026558100,83600,83600,83700,83300,303
20250204,123800,11001265300,83600,83600,83700,83500,155
20250204,123700,10988304600,83600,83400,83600,83400,420
20250204,123600,10953251000,83500,83300,83700,83300,71
20250204,123500,10947328800,83300,83500,83600,83300,156
20250204,123400,10934321900,83300,83800,83800,83300,302
20250204,123300,10909121400,83800,83500,83800,83400,264
20250204,123200,10887091400,83500,83600,83600,83400,198
20250204,123100,10870565800,83600,83600,83600,83500,78
20250204,123000,10864050900,83500,83600,83700,83400,221
20250204,122900,10845581500,83800,83600,83800,83600,73
20250204,122800,10839476000,83600,83700,83800,83500,165
20250204,122700,10825676200,83700,83700,83700,83500,315
20250204,122600,10799345900,83800,83800,83900,83600,674
20250204,122500,10742955800,83700,83600,83700,83600,142
20250204,122400,10731076500,83700,83800,83900,83600,113
20250204,122300,10721611600,83600,83800,83800,83600,45
20250204,122200,10717845300,83700,83900,83900,83700,318
20250204,122100,10691200500,84000,83900,84000,83800,121
20250204,122000,10681042500,83800,84000,84000,83800,66
20250204,121900,10675506500,84000,83900,84100,83900,369
20250204,121800,10644511500,83900,83700,83900,83700,192
20250204,121700,10628411900,83700,83900,83900,83700,131
20250204,121600,10617434300,83900,83800,83900,83700,43
20250204,121500,10613832000,83700,83900,84000,83700,202
20250204,121400,10596883900,83900,83900,84000,83800,35
20250204,121300,10593947900,83900,83900,84000,83800,94
20250204,121200,10586054300,84000,83900,84000,83800,191
20250204,121100,10570024100,83900,83900,83900,83900,32
20250204,121000,10567339300,83900,83700,83900,83700,80
20250204,120900,10560636900,83600,84000,84100,83600,259
20250204,120800,10538937900,84000,84000,84200,83900,167
20250204,120700,10524902300,84000,84000,84000,83800,62
20250204,120600,10519696600,84000,84000,84200,83800,275
20250204,120500,10496588000,84000,84000,84000,83800,141
20250204,120400,10484756000,84100,84100,84300,84000,128
20250204,120300,10473995700,84100,84000,84100,83900,197
20250204,120200,10457447700,84000,84100,84100,84000,89
20250204,120100,10449963800,84000,84100,84100,83900,803
20250204,120000,10382576400,84000,84400,84400,83900,66
20250204,115900,10377030100,84200,84100,84200,83900,637
20250204,115800,10323503900,84100,84300,84400,84100,658
20250204,115700,10268098400,84300,84300,84400,84200,371
20250204,115600,10236797400,84400,84300,84400,84300,88
20250204,115500,10229373200,84300,84300,84400,84300,526
20250204,115400,10185013200,84300,84300,84400,84200,713
20250204,115300,10124908300,84400,84300,84400,84300,288
20250204,115200,10100604400,84300,84400,84400,84200,808
20250204,115100,10032512300,84400,84200,84400,84100,345
20250204,115000,10003434000,84300,84300,84300,84100,394
20250204,114900,9970222900,84300,84100,84300,84100,589
20250204,114800,9920605100,84100,83900,84200,83600,2322
20250204,114700,9725557200,83900,83500,83900,83500,1054
20250204,114600,9637341900,83600,83300,83600,83300,1576
20250204,114500,9505692200,83400,83300,83500,83100,163
20250204,114400,9492123600,83300,83500,83600,83200,463
20250204,114300,9453517700,83500,83500,83500,83300,528
20250204,114200,9409441600,83400,83400,83400,83300,103
20250204,114100,9400856300,83400,83400,83400,83300,27
20250204,114000,9398605400,83500,83500,83500,83300,257
20250204,113900,9377168900,83500,83500,83600,83400,132
20250204,113800,9366143800,83500,83600,83600,83500,86
20250204,113700,9358961000,83500,83500,83600,83400,98
20250204,113600,9350775200,83400,83400,83600,83400,255
20250204,113500,9329481900,83500,83400,83500,83400,330
20250204,113400,9301927300,83500,83300,83600,83300,58
20250204,113300,9297091000,83600,83500,83600,83400,537
20250204,113200,9252241500,83500,83700,83700,83400,503
20250204,113100,9210230600,83800,83700,83800,83600,62
20250204,113000,9205042600,83700,83800,83800,83700,420
20250204,112900,9169867700,83800,83700,83800,83700,26
20250204,112800,9167690000,83800,83800,83800,83700,114
20250204,112700,9158145800,83800,83800,83800,83700,76
20250204,112600,9151782900,83700,83800,83900,83700,402
20250204,112500,9118103000,83700,83800,83800,83600,456
20250204,112400,9079937600,83800,83700,83800,83700,100
20250204,112300,9071560200,83800,83900,83900,83800,124
20250204,112200,9061165500,83900,83800,83900,83700,91
20250204,112100,9053538900,83800,83700,83800,83700,69
20250204,112000,9047761400,83700,83500,83700,83400,1050
20250204,111900,8959970200,83600,83700,83700,83500,435
20250204,111800,8923603600,83700,83700,83700,83500,142
20250204,111700,8911731100,83700,83700,83700,83600,552
20250204,111600,8865576800,83700,83700,83900,83600,349
20250204,111500,8836364300,83900,83800,83900,83700,181
20250204,111400,8821201000,83700,83700,83900,83700,295
20250204,111300,8796480900,83700,83800,83900,83700,313
20250204,111200,8770261700,83900,83700,83900,83700,152
20250204,111100,8757522700,83800,83600,83800,83600,184
20250204,111000,8742118700,83700,83700,83900,83600,241
20250204,110900,8721945200,84000,84000,84000,83700,286
20250204,110800,8697957700,83900,84000,84000,83900,736
20250204,110700,8636173500,84100,84100,84100,83900,272
20250204,110600,8613312000,84100,84000,84100,83900,182
20250204,110500,8598014200,84000,84100,84100,84000,441
20250204,110400,8560968900,84100,84100,84100,84000,340
20250204,110300,8532375000,84100,84000,84100,83800,1760
20250204,110200,8384705500,84000,83800,84000,83800,671
20250204,110100,8328356900,83900,83900,83900,83800,38
20250204,110000,8325170400,83800,83900,84100,83800,881
20250204,105900,8251185500,84000,83900,84000,83700,533
20250204,105800,8206489000,83900,83800,84000,83800,564
20250204,105700,8159148100,83800,84100,84100,83700,312
20250204,105600,8133000100,83900,83900,84100,83800,2659
20250204,105500,7909790500,83900,83400,84000,83400,4003
20250204,105400,7574968200,83400,83100,83400,82700,1163
20250204,105300,7478157300,83100,82800,83100,82800,39
20250204,105200,7474919500,83100,83200,83200,82800,76
20250204,105100,7468606500,83100,82700,83100,82500,1610
20250204,105000,7335103600,82700,82900,82900,82700,962
20250204,104900,7255528300,82800,82900,82900,82700,728
20250204,104800,7195248600,82900,82900,83000,82800,633
20250204,104700,7142824200,82900,83000,83000,82800,69
20250204,104600,7137103600,83000,82900,83000,82700,604
20250204,104500,7087038600,82900,82900,83000,82700,646
20250204,104400,7033518000,82900,82400,82900,82400,611
20250204,104300,6982983100,82400,82600,82600,82300,88
20250204,104200,6975729500,82500,82800,82900,82500,1666
20250204,104100,6837944800,82700,82800,82800,82700,61
20250204,104000,6832895700,82800,82800,82800,82700,194
20250204,103900,6816847500,82700,82900,82900,82700,399
20250204,103800,6783839900,82900,82900,83100,82700,1752
20250204,103700,6638492100,82900,82800,82900,82700,138
20250204,103600,6627065700,82800,82800,83000,82700,637
20250204,103500,6574327300,83000,83000,83000,82800,240
20250204,103400,6554435900,82900,83100,83200,82900,1127
20250204,103300,6460797000,83100,83200,83200,83000,836
20250204,103200,6391296700,83200,82900,83200,82900,1398
20250204,103100,6275299400,83000,82700,83000,82700,2711
20250204,103000,6050646200,82600,82700,82700,82300,252
20250204,102900,6029828200,82600,82500,82700,82400,289
20250204,102800,6005953500,82600,82500,82800,82500,265
20250204,102700,5984048400,82800,82800,82800,82500,642
20250204,102600,5930915400,82800,82600,82800,82500,952
20250204,102500,5852206300,82600,82600,82600,82400,948
20250204,102400,5773989400,82600,82600,82700,82400,1470
20250204,102300,5652664900,82600,82700,82700,82500,1698
20250204,102200,5512310600,82700,82400,82700,82400,2761
20250204,102100,5284367200,82500,82400,82500,82100,447
20250204,102000,5247526800,82400,82400,82500,81900,375
20250204,101900,5216622300,82400,82400,82500,81800,431
20250204,101800,5181122600,82500,82200,82500,81900,3069
20250204,101700,4928624200,82100,82000,82200,82000,830
20250204,101600,4860522000,82000,82100,82200,82000,329
20250204,101500,4833504300,82100,82200,82300,81800,436
20250204,101400,4797691600,82000,82300,82400,82000,1168
20250204,101300,4701782600,82400,82300,82400,82200,636
20250204,101200,4649424500,82300,82400,82400,82100,1221
20250204,101100,4548883800,82400,82300,82400,82200,875
20250204,101000,4476812200,82300,82300,82300,82200,1575
20250204,100900,4347252000,82300,82200,82300,82000,1376
20250204,100800,4234191500,82200,82200,82200,82000,925
20250204,100700,4158301000,82200,81900,82200,81900,569
20250204,100600,4111604800,81900,82100,82100,81800,559
20250204,100500,4065812400,82200,82200,82200,82100,394
20250204,100400,4033430900,82200,82100,82200,82000,220
20250204,100300,4015371000,82200,82000,82200,81800,494
20250204,100200,3974813900,82100,82100,82200,81900,659
20250204,100100,3920715800,82100,82000,82200,81900,716
20250204,100000,3861993000,82100,82100,82100,81700,370
20250204,095900,3831685300,82000,82100,82100,81900,382
20250204,095800,3800372300,82000,82100,82100,81900,272
20250204,095700,3778055800,82000,82100,82200,81900,723
20250204,095600,3718714800,82200,82200,82300,82100,792
20250204,095500,3653558400,82200,82100,82200,82000,382
20250204,095400,3622172400,82100,82200,82300,81800,2290
20250204,095300,3434300200,82200,81800,82300,81700,4997
20250204,095200,3024278500,81800,81300,81800,81300,1556
20250204,095100,2897436100,81400,81400,81400,81200,104
20250204,095000,2888975300,81500,81300,81600,81300,439
20250204,094900,2853248400,81300,81400,81400,81300,103
20250204,094800,2844870100,81400,81200,81400,81200,157
20250204,094700,2832111100,81000,81200,81200,80900,118
20250204,094600,2822558800,81000,80900,81000,80900,93
20250204,094500,2815027200,80900,81000,81000,80800,1046
20250204,094400,2730367300,81200,81100,81200,81100,124
20250204,094300,2720310700,81200,81200,81300,81100,120
20250204,094200,2710567900,81200,81100,81200,81100,40
20250204,094100,2707323800,81400,81100,81400,81100,215
20250204,094000,2689869200,81000,81100,81100,80900,516
20250204,093900,2648078600,81000,81200,81200,81000,344
20250204,093800,2620182100,81200,81200,81200,81200,80
20250204,093700,2613686100,81200,81100,81200,81100,305
20250204,093600,2588944000,81200,81600,81700,81200,401
20250204,093500,2556284200,81800,81700,81900,81500,1143
20250204,093400,2462855400,81900,81600,82000,81200,2508
20250204,093300,2257576900,81600,81700,81700,81100,1111
20250204,093200,2166937200,81700,81100,81800,81100,3799
20250204,093100,1856910300,81200,81100,81200,81000,1093
20250204,093000,1768311100,81100,80900,81200,80900,651
20250204,092900,1715534700,81000,80800,81000,80800,952
20250204,092800,1638521900,80700,80600,80700,80300,413
20250204,092700,1605283200,80500,80600,80700,80500,908
20250204,092600,1532178000,80700,80700,80700,80700,48
20250204,092500,1528304400,80600,80600,80600,80600,42
20250204,092400,1524919200,80800,81000,81000,80800,2065
20250204,092300,1357872500,80900,80700,81000,80700,1356
20250204,092200,1248252100,80600,80500,80600,80500,235
20250204,092100,1229327400,80100,80200,80400,80100,943
20250204,092000,1153697400,80300,80300,80300,80300,12
20250204,091900,1152733800,80300,80200,80300,80200,162
20250204,091800,1139739900,80100,79900,80200,79800,393
20250204,091700,1108307800,79800,79700,80000,79700,545
20250204,091600,1064727800,79600,79600,79700,79500,489
20250204,091500,1025826100,79600,79700,79700,79500,386
20250204,091400,995090200,79800,79700,79800,79700,221
20250204,091300,977476300,79700,79600,79700,79600,64
20250204,091200,972379100,79600,79700,80100,79400,1721
20250204,091100,835300900,80100,80100,80100,79600,1667
20250204,091000,702364000,80100,80100,80100,79800,156
20250204,090900,689913000,79900,79900,79900,79800,574
20250204,090800,644089100,80100,79700,80100,79700,1064
20250204,090700,559060800,79700,79700,79700,79600,535
20250204,090600,516432400,79600,80000,80000,79600,852
20250204,090500,448563600,79700,80200,80200,79700,434
20250204,090400,413930700,80200,79800,80300,79800,261
20250204,090300,393065600,79800,80300,80400,79800,2484
20250204,090200,193972600,80600,80600,80600,80300,145
20250204,090100,182305000,80600,80600,80700,80400,1005
20250204,090000,101411900,80700,80800,80800,80500,1256