KissMeData/017800/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,190300,9024247950,49900,49900,49900,49900,5375
20250204,190200,9024247950,49900,49900,49900,49900,0
20250204,190100,9024247950,49900,49900,49900,49900,0
20250204,190000,9024247950,49900,49900,49900,49900,0
20250204,185900,9024247950,49900,49900,49900,49900,0
20250204,185800,9024247950,49900,49900,49900,49900,0
20250204,185700,9024247950,49900,49900,49900,49900,0
20250204,185600,9024247950,49900,49900,49900,49900,0
20250204,185500,9024247950,49900,49900,49900,49900,0
20250204,185400,9024247950,49900,49900,49900,49900,0
20250204,185300,9024247950,49900,49900,49900,49900,0
20250204,185200,9024247950,49900,49900,49900,49900,0
20250204,185100,9024247950,49900,49900,49900,49900,0
20250204,185000,9024247950,49900,49900,49900,49900,0
20250204,184900,9024247950,49900,49900,49900,49900,0
20250204,184800,9024247950,49900,49900,49900,49900,0
20250204,184700,9024247950,49900,49900,49900,49900,0
20250204,184600,9024247950,49900,49900,49900,49900,0
20250204,184500,9024247950,49900,49900,49900,49900,0
20250204,184400,9024247950,49900,49900,49900,49900,0
20250204,184300,9024247950,49900,49900,49900,49900,0
20250204,184200,9024247950,49900,49900,49900,49900,0
20250204,184100,9024247950,49900,49900,49900,49900,0
20250204,184000,9024247950,49900,49900,49900,49900,0
20250204,183900,9024247950,49900,49900,49900,49900,0
20250204,183800,9024247950,49900,49900,49900,49900,0
20250204,183700,9024247950,49900,49900,49900,49900,0
20250204,183600,9024247950,49900,49900,49900,49900,0
20250204,183500,9024247950,49900,49900,49900,49900,0
20250204,183400,9024247950,49900,49900,49900,49900,0
20250204,183300,9024247950,49900,49900,49900,49900,5375
20250204,183200,9024247950,49900,49900,49900,49900,0
20250204,183100,9024247950,49900,49900,49900,49900,0
20250204,183000,9024247950,49900,49900,49900,49900,0
20250204,182900,9024247950,49900,49900,49900,49900,0
20250204,182800,9024247950,49900,49900,49900,49900,0
20250204,182700,9024247950,49900,49900,49900,49900,0
20250204,182600,9024247950,49900,49900,49900,49900,0
20250204,182500,9024247950,49900,49900,49900,49900,0
20250204,182400,9024247950,49900,49900,49900,49900,0
20250204,182300,9024247950,49900,49900,49900,49900,0
20250204,182200,9024247950,49900,49900,49900,49900,0
20250204,182100,9024247950,49900,49900,49900,49900,0
20250204,182000,9024247950,49900,49900,49900,49900,0
20250204,181900,9024247950,49900,49900,49900,49900,0
20250204,181800,9024247950,49900,49900,49900,49900,0
20250204,181700,9024247950,49900,49900,49900,49900,0
20250204,181600,9024247950,49900,49900,49900,49900,0
20250204,181500,9024247950,49900,49900,49900,49900,0
20250204,181400,9024247950,49900,49900,49900,49900,0
20250204,181300,9024247950,49900,49900,49900,49900,0
20250204,181200,9024247950,49900,49900,49900,49900,0
20250204,181100,9024247950,49900,49900,49900,49900,0
20250204,181000,9024247950,49900,49900,49900,49900,0
20250204,180900,9024247950,49900,49900,49900,49900,0
20250204,180800,9024247950,49900,49900,49900,49900,0
20250204,180700,9024247950,49900,49900,49900,49900,0
20250204,180600,9024247950,49900,49900,49900,49900,0
20250204,180500,9024247950,49900,49900,49900,49900,0
20250204,180400,9024247950,49900,49900,49900,49900,0
20250204,180300,9024247950,49900,49900,49900,49900,5375
20250204,180200,9024247950,49900,49900,49900,49900,0
20250204,180100,9024247950,49900,49900,49900,49900,0
20250204,180000,9024247950,49900,49900,49900,49900,0
20250204,175900,9024247950,49900,49900,49900,49900,0
20250204,175800,9024247950,49900,49900,49900,49900,0
20250204,175700,9024247950,49900,49900,49900,49900,0
20250204,175600,9024247950,49900,49900,49900,49900,0
20250204,175500,9024247950,49900,49900,49900,49900,0
20250204,175400,9024247950,49900,49900,49900,49900,0
20250204,175300,9024247950,49900,49900,49900,49900,0
20250204,175200,9024247950,49900,49900,49900,49900,0
20250204,175100,9024247950,49900,49900,49900,49900,0
20250204,175000,9024247950,49900,49900,49900,49900,0
20250204,174900,9024247950,49900,49900,49900,49900,0
20250204,174800,9024247950,49900,49900,49900,49900,0
20250204,174700,9024247950,49900,49900,49900,49900,0
20250204,174600,9024247950,49900,49900,49900,49900,0
20250204,174500,9024247950,49900,49900,49900,49900,0
20250204,174400,9024247950,49900,49900,49900,49900,0
20250204,174300,9024247950,49900,49900,49900,49900,0
20250204,174200,9024247950,49900,49900,49900,49900,0
20250204,174100,9024247950,49900,49900,49900,49900,0
20250204,174000,9024247950,49900,49900,49900,49900,0
20250204,173900,9024247950,49900,49900,49900,49900,0
20250204,173800,9024247950,49900,49900,49900,49900,0
20250204,173700,9024247950,49900,49900,49900,49900,0
20250204,173600,9024247950,49900,49900,49900,49900,0
20250204,173500,9024247950,49900,49900,49900,49900,0
20250204,173400,9024247950,49900,49900,49900,49900,0
20250204,173300,9024247950,49900,49900,49900,49900,5375
20250204,173200,9024247950,49900,49900,49900,49900,0
20250204,173100,9024247950,49900,49900,49900,49900,0
20250204,173000,9024247950,49900,49900,49900,49900,0
20250204,172900,9024247950,49900,49900,49900,49900,0
20250204,172800,9024247950,49900,49900,49900,49900,0
20250204,172700,9024247950,49900,49900,49900,49900,0
20250204,172600,9024247950,49900,49900,49900,49900,0
20250204,172500,9024247950,49900,49900,49900,49900,0
20250204,172400,9024247950,49900,49900,49900,49900,0
20250204,172300,9024247950,49900,49900,49900,49900,0
20250204,172200,9024247950,49900,49900,49900,49900,0
20250204,172100,9024247950,49900,49900,49900,49900,0
20250204,172000,9024247950,49900,49900,49900,49900,0
20250204,171900,9024247950,49900,49900,49900,49900,0
20250204,171800,9024247950,49900,49900,49900,49900,0
20250204,171700,9024247950,49900,49900,49900,49900,0
20250204,171600,9024247950,49900,49900,49900,49900,0
20250204,171500,9024247950,49900,49900,49900,49900,0
20250204,171400,9024247950,49900,49900,49900,49900,0
20250204,171300,9024247950,49900,49900,49900,49900,0
20250204,171200,9024247950,49900,49900,49900,49900,0
20250204,171100,9024247950,49900,49900,49900,49900,0
20250204,171000,9024247950,49900,49900,49900,49900,0
20250204,170900,9024247950,49900,49900,49900,49900,0
20250204,170800,9024247950,49900,49900,49900,49900,0
20250204,170700,9024247950,49900,49900,49900,49900,0
20250204,170600,9024247950,49900,49900,49900,49900,0
20250204,170500,9024247950,49900,49900,49900,49900,0
20250204,170400,9024247950,49900,49900,49900,49900,0
20250204,170300,9024247950,49900,49900,49900,49900,5375
20250204,170200,9024247950,49900,49900,49900,49900,0
20250204,170100,9024247950,49900,49900,49900,49900,0
20250204,170000,9024247950,49900,49900,49900,49900,0
20250204,165900,9024247950,49900,49900,49900,49900,0
20250204,165800,9024247950,49900,49900,49900,49900,0
20250204,165700,9024247950,49900,49900,49900,49900,0
20250204,165600,9024247950,49900,49900,49900,49900,0
20250204,165500,9024247950,49900,49900,49900,49900,0
20250204,165400,9024247950,49900,49900,49900,49900,0
20250204,165300,9024247950,49900,49900,49900,49900,0
20250204,165200,9024247950,49900,49900,49900,49900,0
20250204,165100,9024247950,49900,49900,49900,49900,0
20250204,165000,9024247950,49900,49900,49900,49900,0
20250204,164900,9024247950,49900,49900,49900,49900,0
20250204,164800,9024247950,49900,49900,49900,49900,0
20250204,164700,9024247950,49900,49900,49900,49900,0
20250204,164600,9024247950,49900,49900,49900,49900,0
20250204,164500,9024247950,49900,49900,49900,49900,0
20250204,164400,9024247950,49900,49900,49900,49900,0
20250204,164300,9024247950,49900,49900,49900,49900,0
20250204,164200,9024247950,49900,49900,49900,49900,0
20250204,164100,9024247950,49900,49900,49900,49900,0
20250204,164000,9024247950,49900,49900,49900,49900,0
20250204,163900,9024247950,49900,49900,49900,49900,0
20250204,163800,9024247950,49900,49900,49900,49900,0
20250204,163700,9024247950,49900,49900,49900,49900,0
20250204,163600,9024247950,49900,49900,49900,49900,0
20250204,163500,9024247950,49900,49900,49900,49900,0
20250204,163400,9024247950,49900,49900,49900,49900,0
20250204,163300,9024247950,49900,49900,49900,49900,5375
20250204,163200,9024247950,49900,49900,49900,49900,0
20250204,163100,9024247950,49900,49900,49900,49900,0
20250204,163000,9024247950,49900,49900,49900,49900,0
20250204,162900,9024247950,49900,49900,49900,49900,0
20250204,162800,9024247950,49900,49900,49900,49900,0
20250204,162700,9024247950,49900,49900,49900,49900,0
20250204,162600,9024247950,49900,49900,49900,49900,0
20250204,162500,9024247950,49900,49900,49900,49900,0
20250204,162400,9024247950,49900,49900,49900,49900,0
20250204,162300,9024247950,49900,49900,49900,49900,0
20250204,162200,9024247950,49900,49900,49900,49900,0
20250204,162100,9024247950,49900,49900,49900,49900,0
20250204,162000,9024247950,49900,49900,49900,49900,0
20250204,161900,9024247950,49900,49900,49900,49900,0
20250204,161800,9024247950,49900,49900,49900,49900,0
20250204,161700,9024247950,49900,49900,49900,49900,0
20250204,161600,9024247950,49900,49900,49900,49900,0
20250204,161500,9024247950,49900,49900,49900,49900,0
20250204,161400,9024247950,49900,49900,49900,49900,0
20250204,161300,9024247950,49900,49900,49900,49900,0
20250204,161200,9024247950,49900,49900,49900,49900,0
20250204,161100,9024247950,49900,49900,49900,49900,0
20250204,161000,9024247950,49900,49900,49900,49900,0
20250204,160900,9024247950,49900,49900,49900,49900,0
20250204,160800,9024247950,49900,49900,49900,49900,0
20250204,160700,9024247950,49900,49900,49900,49900,0
20250204,160600,9024247950,49900,49900,49900,49900,0
20250204,160500,9024247950,49900,49900,49900,49900,0
20250204,160400,9024247950,49900,49900,49900,49900,0
20250204,160300,9024247950,49900,49900,49900,49900,5375
20250204,160200,9024247950,49900,49900,49900,49900,0
20250204,160100,9024247950,49900,49900,49900,49900,0
20250204,160000,9024247950,49900,49900,49900,49900,0
20250204,155900,9024247950,49900,49900,49900,49900,0
20250204,155800,9024247950,49900,49900,49900,49900,0
20250204,155700,9024247950,49900,49900,49900,49900,0
20250204,155600,9024247950,49900,49900,49900,49900,0
20250204,155500,9024247950,49900,49900,49900,49900,0
20250204,155400,9024247950,49900,49900,49900,49900,0
20250204,155300,9024247950,49900,49900,49900,49900,0
20250204,155200,9024247950,49900,49900,49900,49900,0
20250204,155100,9024247950,49900,49900,49900,49900,0
20250204,155000,9024247950,49900,49900,49900,49900,0
20250204,154900,9024247950,49900,49900,49900,49900,0
20250204,154800,9024247950,49900,49900,49900,49900,0
20250204,154700,9024247950,49900,49900,49900,49900,0
20250204,154600,9024247950,49900,49900,49900,49900,0
20250204,154500,9024247950,49900,49900,49900,49900,0
20250204,154400,9024247950,49900,49900,49900,49900,0
20250204,154300,9024247950,49900,49900,49900,49900,0
20250204,154200,9024247950,49900,49900,49900,49900,0
20250204,154100,9024247950,49900,49900,49900,49900,0
20250204,154000,9024247950,49900,49900,49900,49900,0
20250204,153900,9024247950,49900,49900,49900,49900,0
20250204,153800,9024247950,49900,49900,49900,49900,0
20250204,153700,9024247950,49900,49900,49900,49900,0
20250204,153600,9024247950,49900,49900,49900,49900,0
20250204,153500,9024247950,49900,49900,49900,49900,0
20250204,153400,9024247950,49900,49900,49900,49900,0
20250204,153300,9024247950,49900,49900,49900,49900,5375
20250204,153200,9024247950,49900,49900,49900,49900,0
20250204,153100,9024247950,49900,49900,49900,49900,0
20250204,153000,9024247950,49900,49900,49900,49900,5375
20250204,152900,8756035450,49850,49850,49850,49850,0
20250204,152800,8756035450,49850,49850,49850,49850,0
20250204,152700,8756035450,49850,49850,49850,49850,0
20250204,152600,8756035450,49850,49850,49850,49850,0
20250204,152500,8756035450,49850,49850,49850,49850,0
20250204,152400,8756035450,49850,49850,49850,49850,0
20250204,152300,8756035450,49850,49850,49850,49850,0
20250204,152200,8756035450,49850,49850,49850,49850,0
20250204,152100,8756035450,49850,49850,49850,49850,0
20250204,152000,8756035450,49850,49850,49850,49850,0
20250204,151900,8756035450,49850,49900,49950,49850,250
20250204,151800,8743567350,49850,49900,49950,49850,459
20250204,151700,8720672300,49950,49950,49950,49900,143
20250204,151600,8713532950,49950,49950,49950,49850,369
20250204,151500,8695112950,49950,49900,49950,49850,222
20250204,151400,8684033950,49900,49900,49950,49900,145
20250204,151300,8676797100,49950,49900,49950,49850,244
20250204,151200,8664618950,49900,49900,49900,49850,117
20250204,151100,8658783900,49900,49900,49950,49850,544
20250204,151000,8631636900,49900,49850,49950,49850,393
20250204,150900,8612026000,49900,49900,49950,49850,900
20250204,150800,8567115850,49900,49950,49950,49900,280
20250204,150700,8553141900,49950,49950,49950,49900,380
20250204,150600,8534174850,49900,49900,50000,49900,506
20250204,150500,8508909750,49850,49900,49950,49850,1098
20250204,150400,8454139050,49900,49900,49950,49900,768
20250204,150300,8415809500,49900,50000,50000,49900,264
20250204,150200,8402633200,49950,49900,50000,49900,640
20250204,150100,8370667150,49950,49850,49950,49850,344
20250204,150000,8353493950,49950,49850,50000,49850,632
20250204,145900,8321968200,49850,49950,49950,49850,697
20250204,145800,8287186950,49900,49900,49950,49850,1231
20250204,145700,8225759000,49900,50000,50000,49900,673
20250204,145600,8192174350,49950,49950,50000,49900,758
20250204,145500,8154308650,49950,49950,50000,49900,790
20250204,145400,8114854250,49900,49950,50000,49900,1045
20250204,145300,8062665750,49950,49950,50000,49950,636
20250204,145200,8030891300,50000,50000,50000,49950,653
20250204,145100,7998270050,49950,49950,50000,49950,701
20250204,145000,7963253650,50000,49950,50100,49900,748
20250204,144900,7925872600,49950,49900,50000,49900,985
20250204,144800,7876673250,49950,49900,49950,49900,705
20250204,144700,7841487100,49900,49900,49950,49900,648
20250204,144600,7809151450,49950,49950,50000,49900,840
20250204,144500,7767203150,49950,49950,50000,49950,600
20250204,144400,7737232900,49950,50000,50100,49950,780
20250204,144300,7698253150,50000,49950,50100,49950,1111
20250204,144200,7642730100,49950,49950,50000,49950,1029
20250204,144100,7591329700,49950,50000,50100,49950,576
20250204,144000,7562551750,50100,50000,50100,49950,803
20250204,143900,7522400350,50000,50000,50100,49950,758
20250204,143800,7484505600,50000,50000,50100,49950,725
20250204,143700,7448255050,50000,50000,50100,49950,1019
20250204,143600,7397313800,50000,50000,50100,49950,785
20250204,143500,7358086500,49950,49950,50100,49950,900
20250204,143400,7313076250,50000,50100,50100,49950,978
20250204,143300,7264182400,50100,50000,50100,49950,592
20250204,143200,7234581650,50000,50000,50100,50000,854
20250204,143100,7191880850,50000,50000,50100,50000,723
20250204,143000,7155721950,50100,50000,50100,49950,818
20250204,142900,7114822550,50000,50100,50200,50000,1001
20250204,142800,7064705850,50100,50200,50200,50000,571
20250204,142700,7036089750,50100,50000,50200,50000,1673
20250204,142600,6952324450,50000,50000,50100,50000,504
20250204,142500,6927123350,50000,50000,50100,50000,784
20250204,142400,6887917150,50100,50000,50100,50000,1876
20250204,142300,6794115450,50000,50000,50100,50000,615
20250204,142200,6763364050,50000,50000,50100,50000,1577
20250204,142100,6684493550,50000,50000,50100,50000,241
20250204,142000,6672442050,50100,50100,50200,50000,852
20250204,141900,6629766250,50100,50100,50200,50100,619
20250204,141800,6598747550,50100,50200,50300,50100,438
20250204,141700,6576774750,50200,50100,50300,50100,653
20250204,141600,6543995550,50100,50200,50300,50100,3282
20250204,141500,6379503050,50200,50200,50300,50200,657
20250204,141400,6346520850,50200,50200,50300,50200,143
20250204,141300,6339341550,50200,50200,50300,50200,278
20250204,141200,6325379450,50200,50200,50300,50200,246
20250204,141100,6313029150,50200,50200,50200,50200,188
20250204,141000,6303591550,50200,50200,50400,50100,786
20250204,140900,6264116250,50300,50100,50300,50100,2793
20250204,140800,6123935250,50200,50100,50200,50100,180
20250204,140700,6114914850,50100,50200,50200,50100,1026
20250204,140600,6063505150,50100,50100,50200,50100,228
20250204,140500,6052077250,50200,50200,50300,50100,1967
20250204,140400,5953341450,50200,50300,50400,50200,1599
20250204,140300,5872930750,50300,50300,50400,50300,343
20250204,140200,5855676850,50300,50400,50400,50300,332
20250204,140100,5838974850,50300,50300,50400,50300,332
20250204,140000,5822268050,50300,50500,50500,50300,284
20250204,135900,5807972450,50400,50400,50500,50400,285
20250204,135800,5793608250,50400,50500,50500,50400,314
20250204,135700,5777775250,50400,50400,50400,50400,233
20250204,135600,5766032050,50400,50400,50500,50400,184
20250204,135500,5756758050,50500,50400,50500,50300,355
20250204,135400,5738868650,50400,50400,50400,50300,312
20250204,135300,5723150650,50300,50500,50500,50300,200
20250204,135200,5713071150,50400,50400,50600,50400,143
20250204,135100,5705853650,50400,50400,50600,50300,401
20250204,135000,5685629450,50400,50400,50500,50300,228
20250204,134900,5674139150,50500,50400,50500,50400,285
20250204,134800,5659768750,50400,50500,50500,50400,88
20250204,134700,5655332250,50400,50500,50500,50400,199
20250204,134600,5645287150,50500,50500,50600,50500,267
20250204,134500,5631797450,50500,50400,50500,50400,376
20250204,134400,5612824250,50600,50500,50600,50400,83
20250204,134300,5608632750,50400,50500,50600,50400,178
20250204,134200,5599649050,50500,50400,50600,50300,474
20250204,134100,5575724350,50400,50500,50500,50400,191
20250204,134000,5566095950,50400,50400,50500,50400,244
20250204,133900,5553792150,50400,50400,50500,50400,152
20250204,133800,5546130350,50400,50400,50500,50300,129
20250204,133700,5539634350,50500,50400,50500,50400,180
20250204,133600,5530555450,50400,50400,50400,50300,390
20250204,133500,5510925150,50300,50400,50400,50300,234
20250204,133400,5499139250,50400,50500,50500,50300,256
20250204,133300,5486229450,50400,50300,50400,50300,323
20250204,133200,5469969350,50400,50400,50500,50300,99
20250204,133100,5464985150,50300,50400,50500,50300,193
20250204,133000,5455268050,50300,50300,50500,50300,182
20250204,132900,5446110650,50300,50400,50400,50300,1866
20250204,132800,5352085750,50500,50300,50500,50300,238
20250204,132700,5340094050,50300,50400,50500,50300,1838
20250204,132600,5247468250,50300,50300,50300,50300,223
20250204,132500,5236251350,50300,50300,50400,50300,86
20250204,132400,5231919150,50300,50400,50400,50300,212
20250204,132300,5221252050,50400,50400,50500,50300,203
20250204,132200,5211020750,50400,50400,50500,50400,214
20250204,132100,5200228650,50400,50400,50500,50300,263
20250204,132000,5186975350,50400,50400,50500,50200,506
20250204,131900,5161482050,50300,50300,50400,50200,284
20250204,131800,5147207450,50300,50300,50400,50300,315
20250204,131700,5131362550,50300,50400,50400,50300,185
20250204,131600,5122056250,50400,50300,50400,50200,201
20250204,131500,5111946750,50400,50300,50400,50200,119
20250204,131400,5105956450,50300,50400,50500,50300,301
20250204,131300,5090800850,50300,50300,50400,50300,164
20250204,131200,5082544550,50400,50300,50400,50300,211
20250204,131100,5071930550,50300,50300,50400,50300,95
20250204,131000,5067150250,50300,50300,50400,50300,225
20250204,130900,5055826450,50300,50300,50400,50200,88
20250204,130800,5051404550,50400,50300,50400,50300,256
20250204,130700,5038513050,50400,50300,50400,50300,336
20250204,130600,5021605750,50300,50400,50400,50300,184
20250204,130500,5012339950,50400,50400,50500,50300,220
20250204,130400,5001266650,50400,50400,50500,50300,121
20250204,130300,4995171450,50400,50400,50400,50400,160
20250204,130200,4987107450,50300,50400,50500,50300,129
20250204,130100,4980608550,50400,50400,50400,50200,1653
20250204,130000,4897455850,50400,50300,50400,50300,196
20250204,125900,4887594750,50300,50300,50400,50300,317
20250204,125800,4871644750,50400,50300,50400,50300,136
20250204,125700,4864797050,50300,50300,50400,50300,119
20250204,125600,4858807050,50400,50400,50400,50300,165
20250204,125500,4850503150,50300,50400,50400,50300,94
20250204,125400,4845768050,50300,50500,50500,50300,342
20250204,125300,4828546550,50400,50500,50500,50400,87
20250204,125200,4824159050,50400,50400,50500,50400,265
20250204,125100,4810798850,50500,50400,50500,50400,47
20250204,125000,4808428550,50500,50500,50500,50400,236
20250204,124900,4796531250,50500,50300,50500,50300,114
20250204,124800,4790788150,50400,50500,50500,50400,182
20250204,124700,4781613550,50400,50500,50500,50400,315
20250204,124600,4765733750,50500,50300,50500,50300,167
20250204,124500,4757322150,50300,50400,50500,50300,377
20250204,124400,4738356850,50300,50500,50500,50300,72
20250204,124300,4734726850,50400,50500,50500,50400,121
20250204,124200,4728622650,50400,50400,50500,50400,130
20250204,124100,4722070050,50500,50500,50500,50300,93
20250204,124000,4717385850,50300,50400,50500,50300,496
20250204,123900,4692415550,50500,50300,50500,50300,85
20250204,123800,4688131550,50400,50300,50500,50300,186
20250204,123700,4678764150,50300,50500,50500,50300,125
20250204,123600,4672461850,50400,50400,50500,50400,265
20250204,123500,4659105550,50400,50500,50500,50400,96
20250204,123400,4654264850,50600,50300,50600,50300,309
20250204,123300,4638661450,50400,50500,50500,50400,293
20250204,123200,4623893850,50500,50400,50500,50400,105
20250204,123100,4618599450,50500,50400,50500,50400,305
20250204,123000,4603222550,50400,50400,50500,50400,155
20250204,122900,4595409450,50400,50400,50500,50400,139
20250204,122800,4588400550,50400,50400,50500,50400,270
20250204,122700,4574788050,50500,50400,50500,50300,166
20250204,122600,4566421650,50500,50500,50500,50400,200
20250204,122500,4556338450,50500,50400,50500,50400,270
20250204,122400,4542722550,50400,50500,50500,50400,111
20250204,122300,4537123650,50400,50500,50500,50400,262
20250204,122200,4523915650,50500,50400,50500,50400,191
20250204,122100,4514284750,50500,50500,50500,50400,209
20250204,122000,4503740950,50500,50500,50600,50400,267
20250204,121900,4490259550,50500,50400,50600,50300,513
20250204,121800,4464399950,50400,50500,50600,50400,277
20250204,121700,4450416450,50400,50400,50600,50400,70
20250204,121600,4446880950,50600,50500,50600,50400,357
20250204,121500,4428843150,50600,50500,50600,50500,32
20250204,121400,4427226550,50500,50600,50600,50400,105
20250204,121300,4421920550,50500,50400,50600,50400,125
20250204,121200,4415608050,50500,50500,50600,50500,180
20250204,121100,4406516850,50500,50500,50600,50500,163
20250204,121000,4398281150,50500,50500,50600,50400,276
20250204,120900,4384343850,50500,50600,50600,50500,108
20250204,120800,4378888950,50500,50500,50600,50400,149
20250204,120700,4371364250,50500,50600,50600,50500,204
20250204,120600,4361057450,50500,50700,50700,50500,235
20250204,120500,4349188550,50700,50500,50700,50500,153
20250204,120400,4341457550,50500,50500,50700,50500,397
20250204,120300,4321401450,50600,50600,50600,50500,72
20250204,120200,4317760950,50600,50600,50700,50500,210
20250204,120100,4307140550,50600,50500,50700,50500,124
20250204,120000,4300867950,50700,50700,50700,50500,361
20250204,115900,4282601350,50700,50600,50700,50500,181
20250204,115800,4273445250,50700,50600,50700,50500,173
20250204,115700,4264683850,50700,50600,50700,50500,164
20250204,115600,4256389850,50600,50500,50800,50500,195
20250204,115500,4246526650,50700,50600,50700,50600,170
20250204,115400,4237919450,50600,50700,50700,50600,342
20250204,115300,4220608850,50700,50600,50700,50600,152
20250204,115200,4212906150,50700,50800,50800,50700,78
20250204,115100,4208950750,50700,50600,50800,50500,456
20250204,115000,4185871750,50600,50700,50800,50600,181
20250204,114900,4176697050,50700,50800,50800,50700,318
20250204,114800,4160564150,50600,50500,50700,50500,199
20250204,114700,4150491350,50700,50700,50700,50500,475
20250204,114600,4126471850,50600,50600,50800,50500,127
20250204,114500,4120028950,50800,50500,50800,50500,663
20250204,114400,4086410150,50500,50600,50700,50500,264
20250204,114300,4073055350,50600,50600,50700,50600,180
20250204,114200,4063938650,50700,50600,50700,50500,207
20250204,114100,4053470050,50600,50700,50700,50500,127
20250204,114000,4047040750,50700,50600,50700,50500,448
20250204,113900,4024381750,50700,50600,50700,50600,147
20250204,113800,4016939150,50600,50600,50800,50600,314
20250204,113700,4001043750,50600,50600,50700,50500,377
20250204,113600,3981971150,50700,50600,50800,50600,218
20250204,113500,3970931650,50900,50700,50900,50600,161
20250204,113400,3962765550,50600,50600,50800,50600,309
20250204,113300,3947099350,50700,50800,50800,50600,129
20250204,113200,3940570150,50800,50700,50800,50600,326
20250204,113100,3924045450,50800,50700,50800,50700,306
20250204,113000,3908522350,50800,50400,50800,50400,355
20250204,112900,3890549050,50700,50800,50800,50500,385
20250204,112800,3871068750,50700,50500,50800,50500,218
20250204,112700,3860017050,50700,50500,50800,50500,358
20250204,112600,3841895450,50800,50600,50800,50500,253
20250204,112500,3829085550,50700,50600,50700,50500,206
20250204,112400,3818656650,50600,50700,50800,50600,602
20250204,112300,3788170750,50700,50600,50900,50600,336
20250204,112200,3771113750,50800,50700,50800,50600,222
20250204,112100,3759857550,50800,50600,50800,50600,220
20250204,112000,3748707850,50600,50700,50800,50600,217
20250204,111900,3737714050,50700,50600,50800,50600,216
20250204,111800,3726755550,50700,50700,50800,50700,238
20250204,111700,3714688150,50700,50700,50900,50600,1074
20250204,111600,3660277550,50800,50700,50800,50700,163
20250204,111500,3652008350,50700,50800,50800,50700,240
20250204,111400,3639835050,50800,50800,50900,50700,180
20250204,111300,3630695450,50800,50900,50900,50800,334
20250204,111200,3613724050,50900,50800,51000,50700,254
20250204,111100,3600822650,50700,50800,50900,50700,169
20250204,111000,3592240150,50800,50800,50900,50700,305
20250204,110900,3576737050,50900,50800,50900,50800,222
20250204,110800,3565453550,50900,50900,50900,50800,170
20250204,110700,3556804550,50900,51000,51100,50900,199
20250204,110600,3546664550,51000,50900,51000,50700,291
20250204,110500,3531880850,50900,50800,50900,50800,250
20250204,110400,3519169350,50800,51000,51000,50700,388
20250204,110300,3499416150,50900,50800,50900,50700,296
20250204,110200,3484382050,50800,50800,51000,50800,257
20250204,110100,3471297250,50800,50900,51000,50800,198
20250204,110000,3461221150,50900,50900,51000,50800,316
20250204,105900,3445141950,51000,51000,51100,50900,181
20250204,105800,3435911750,51000,50900,51100,50900,352
20250204,105700,3417967050,50900,51100,51100,50900,160
20250204,105600,3409804850,51100,50900,51200,50900,299
20250204,105500,3394539150,50900,50900,51100,50900,288
20250204,105400,3379850950,50900,51000,51000,50900,246
20250204,105300,3367322750,51000,51100,51100,51000,172
20250204,105200,3358543550,50900,51000,51200,50900,536
20250204,105100,3331196250,51000,51000,51100,50900,167
20250204,105000,3322678950,51100,51100,51100,50900,206
20250204,104900,3312167650,51100,51000,51100,50900,468
20250204,104800,3288313150,51000,51000,51100,51000,178
20250204,104700,3279230450,51100,51000,51200,51000,233
20250204,104600,3267331350,51200,51100,51200,50900,1103
20250204,104500,3210927550,51000,51100,51200,51000,271
20250204,104400,3197082850,51100,51000,51100,50900,240
20250204,104300,3184839850,50900,51000,51100,50900,192
20250204,104200,3175050150,51100,51000,51100,51000,154
20250204,104100,3167194850,51000,51100,51200,51000,386
20250204,104000,3147471050,51200,51100,51200,51100,161
20250204,103900,3139235350,51100,51100,51200,51100,179
20250204,103800,3130082050,51100,51200,51200,51000,317
20250204,103700,3113904050,51100,51100,51200,51000,280
20250204,103600,3099618150,51000,51200,51200,51000,212
20250204,103500,3088784750,51200,51100,51200,51000,246
20250204,103400,3076224350,51000,51000,51100,50900,801
20250204,103300,3035420750,51100,51100,51200,50900,261
20250204,103200,3022105050,51000,50900,51000,50900,224
20250204,103100,3010689650,50900,51000,51100,50900,194
20250204,103000,3000797750,51100,51000,51200,50900,235
20250204,102900,2988800750,51100,51100,51100,50900,94
20250204,102800,2984008250,51000,51200,51200,51000,386
20250204,102700,2964272250,51200,51200,51300,51100,333
20250204,102600,2947220050,51200,51200,51300,51200,124
20250204,102500,2940866050,51200,51100,51300,51000,711
20250204,102400,2904533950,51100,51200,51200,51100,218
20250204,102300,2893387450,51100,51200,51200,51100,232
20250204,102200,2881526650,51100,51100,51200,51100,242
20250204,102100,2869156350,51100,51100,51200,51000,236
20250204,102000,2857091050,51000,51100,51100,51000,141
20250204,101900,2849887950,51100,51200,51200,51100,243
20250204,101800,2837459550,51200,51100,51200,51000,312
20250204,101700,2821511950,51200,51200,51200,51100,41
20250204,101600,2819414150,51100,51100,51200,51000,168
20250204,101500,2810825750,51100,51000,51200,51000,270
20250204,101400,2797034950,51000,51000,51100,51000,172
20250204,101300,2788258950,51000,50900,51100,50900,202
20250204,101200,2777948750,50900,51100,51200,50900,419
20250204,101100,2756577950,51200,51200,51200,50900,138
20250204,101000,2749538250,50900,51100,51200,50900,602
20250204,100900,2718742950,51200,51000,51200,50900,556
20250204,100800,2690332950,50900,51100,51100,50900,253
20250204,100700,2677425350,50900,50800,51100,50800,368
20250204,100600,2658663450,51000,50800,51000,50800,271
20250204,100500,2644873550,50800,50900,51000,50800,135
20250204,100400,2638010850,50900,50800,51100,50800,176
20250204,100300,2629045550,51100,50900,51100,50800,620
20250204,100200,2597524850,50800,50900,51000,50800,241
20250204,100100,2585246350,51100,50900,51100,50800,229
20250204,100000,2573580750,51100,51100,51100,50800,102
20250204,095900,2568384050,50900,50800,51100,50800,179
20250204,095800,2559273350,51100,51000,51100,50900,196
20250204,095700,2549276850,50900,51000,51100,50800,359
20250204,095600,2531001650,51000,50900,51000,50900,196
20250204,095500,2521018550,51000,50900,51000,50900,100
20250204,095400,2515922450,51000,51000,51000,50900,970
20250204,095300,2466541350,51000,51000,51000,50900,115
20250204,095200,2460680950,51000,50900,51000,50800,675
20250204,095100,2426333250,50900,50700,50900,50600,205
20250204,095000,2415938050,50600,50500,50600,50500,138
20250204,094900,2408956650,50700,50600,50700,50400,443
20250204,094800,2386581550,50700,50800,50900,50600,180
20250204,094700,2377449350,50900,50900,50900,50600,412
20250204,094600,2356496550,50900,50700,50900,50500,2069
20250204,094500,2251618250,50800,50800,51000,50700,334
20250204,094400,2234651050,50900,50800,51100,50800,378
20250204,094300,2215408850,51100,51200,51600,50700,2780
20250204,094200,2073362950,51200,51300,51700,50900,3717
20250204,094100,1882509750,51300,51000,51300,50900,2077
20250204,094000,1776301050,51000,51100,51300,51000,3591
20250204,093900,1592802650,51100,51100,51200,50800,804
20250204,093800,1551751850,51100,50700,51100,50700,2172
20250204,093700,1441148550,50700,50600,50700,50400,320
20250204,093600,1424955950,50600,50700,50700,50500,58
20250204,093500,1422021050,50500,50500,50700,50500,263
20250204,093400,1408731150,50700,50600,50700,50500,362
20250204,093300,1390416950,50600,50600,50800,50600,1533
20250204,093200,1312828050,50600,50500,50800,50500,271
20250204,093100,1299113950,50800,50600,50800,50500,958
20250204,093000,1250667350,50500,50700,50800,50500,648
20250204,092900,1217813350,50700,50700,50700,50500,372
20250204,092800,1199008250,50700,50400,50700,50400,151
20250204,092700,1191371150,50500,50400,50600,50300,171
20250204,092600,1182737050,50500,50300,50600,50300,67
20250204,092500,1179355850,50600,50500,50700,50200,1413
20250204,092400,1108158250,50600,50600,50600,50400,279
20250204,092300,1094067150,50600,50500,50700,50500,103
20250204,092200,1088851050,50700,50600,50700,50500,1346
20250204,092100,1020744550,50600,50500,50600,50500,1360
20250204,092000,951934650,50400,50400,50500,50300,515
20250204,091900,925936550,50300,50400,50400,50300,112
20250204,091800,920297850,50200,50200,50400,50100,594
20250204,091700,890472050,50200,50200,50300,50100,414
20250204,091600,869652250,50100,50100,50100,50100,15
20250204,091500,868900750,50100,50100,50300,50100,1047
20250204,091400,816342850,50200,50200,50200,50100,544
20250204,091300,789067650,50300,50300,50300,50200,163
20250204,091200,780880750,50100,50200,50200,50100,455
20250204,091100,758049950,50000,50000,50200,50000,437
20250204,091000,736193650,50300,50100,50300,49950,1049
20250204,090900,683719400,50200,50200,50300,50000,233
20250204,090800,672032000,50200,49850,50200,49850,461
20250204,090700,649014600,49850,50100,50100,49800,2400
20250204,090600,529083000,50100,50300,50400,50100,761
20250204,090500,490871700,50200,50300,50300,50100,1789
20250204,090400,400991100,50300,50200,50400,50200,318
20250204,090300,384974600,50200,50500,50500,50200,782
20250204,090200,345620600,50300,50400,50600,50300,1488
20250204,090100,270635400,50400,50500,50800,50300,3124
20250204,090000,112214900,50700,50800,50800,50400,2207