KissMeData/018670/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,190400,2582425000,211500,211500,211500,211500,94
20250204,190300,2582425000,211500,211500,211500,211500,0
20250204,190200,2582425000,211500,211500,211500,211500,0
20250204,190100,2582425000,211500,211500,211500,211500,0
20250204,190000,2582425000,211500,211500,211500,211500,0
20250204,185900,2582425000,211500,211500,211500,211500,0
20250204,185800,2582425000,211500,211500,211500,211500,0
20250204,185700,2582425000,211500,211500,211500,211500,0
20250204,185600,2582425000,211500,211500,211500,211500,0
20250204,185500,2582425000,211500,211500,211500,211500,0
20250204,185400,2582425000,211500,211500,211500,211500,0
20250204,185300,2582425000,211500,211500,211500,211500,0
20250204,185200,2582425000,211500,211500,211500,211500,0
20250204,185100,2582425000,211500,211500,211500,211500,0
20250204,185000,2582425000,211500,211500,211500,211500,0
20250204,184900,2582425000,211500,211500,211500,211500,0
20250204,184800,2582425000,211500,211500,211500,211500,0
20250204,184700,2582425000,211500,211500,211500,211500,0
20250204,184600,2582425000,211500,211500,211500,211500,0
20250204,184500,2582425000,211500,211500,211500,211500,0
20250204,184400,2582425000,211500,211500,211500,211500,0
20250204,184300,2582425000,211500,211500,211500,211500,0
20250204,184200,2582425000,211500,211500,211500,211500,0
20250204,184100,2582425000,211500,211500,211500,211500,0
20250204,184000,2582425000,211500,211500,211500,211500,0
20250204,183900,2582425000,211500,211500,211500,211500,0
20250204,183800,2582425000,211500,211500,211500,211500,0
20250204,183700,2582425000,211500,211500,211500,211500,0
20250204,183600,2582425000,211500,211500,211500,211500,0
20250204,183500,2582425000,211500,211500,211500,211500,0
20250204,183400,2582425000,211500,211500,211500,211500,94
20250204,183300,2582425000,211500,211500,211500,211500,0
20250204,183200,2582425000,211500,211500,211500,211500,0
20250204,183100,2582425000,211500,211500,211500,211500,0
20250204,183000,2582425000,211500,211500,211500,211500,0
20250204,182900,2582425000,211500,211500,211500,211500,0
20250204,182800,2582425000,211500,211500,211500,211500,0
20250204,182700,2582425000,211500,211500,211500,211500,0
20250204,182600,2582425000,211500,211500,211500,211500,0
20250204,182500,2582425000,211500,211500,211500,211500,0
20250204,182400,2582425000,211500,211500,211500,211500,0
20250204,182300,2582425000,211500,211500,211500,211500,0
20250204,182200,2582425000,211500,211500,211500,211500,0
20250204,182100,2582425000,211500,211500,211500,211500,0
20250204,182000,2582425000,211500,211500,211500,211500,0
20250204,181900,2582425000,211500,211500,211500,211500,0
20250204,181800,2582425000,211500,211500,211500,211500,0
20250204,181700,2582425000,211500,211500,211500,211500,0
20250204,181600,2582425000,211500,211500,211500,211500,0
20250204,181500,2582425000,211500,211500,211500,211500,0
20250204,181400,2582425000,211500,211500,211500,211500,0
20250204,181300,2582425000,211500,211500,211500,211500,0
20250204,181200,2582425000,211500,211500,211500,211500,0
20250204,181100,2582425000,211500,211500,211500,211500,0
20250204,181000,2582425000,211500,211500,211500,211500,0
20250204,180900,2582425000,211500,211500,211500,211500,0
20250204,180800,2582425000,211500,211500,211500,211500,0
20250204,180700,2582425000,211500,211500,211500,211500,0
20250204,180600,2582425000,211500,211500,211500,211500,0
20250204,180500,2582425000,211500,211500,211500,211500,0
20250204,180400,2582425000,211500,211500,211500,211500,94
20250204,180300,2582425000,211500,211500,211500,211500,0
20250204,180200,2582425000,211500,211500,211500,211500,0
20250204,180100,2582425000,211500,211500,211500,211500,0
20250204,180000,2582425000,211500,211500,211500,211500,0
20250204,175900,2582425000,211500,211500,211500,211500,0
20250204,175800,2582425000,211500,211500,211500,211500,0
20250204,175700,2582425000,211500,211500,211500,211500,0
20250204,175600,2582425000,211500,211500,211500,211500,0
20250204,175500,2582425000,211500,211500,211500,211500,0
20250204,175400,2582425000,211500,211500,211500,211500,0
20250204,175300,2582425000,211500,211500,211500,211500,0
20250204,175200,2582425000,211500,211500,211500,211500,0
20250204,175100,2582425000,211500,211500,211500,211500,0
20250204,175000,2582425000,211500,211500,211500,211500,0
20250204,174900,2582425000,211500,211500,211500,211500,0
20250204,174800,2582425000,211500,211500,211500,211500,0
20250204,174700,2582425000,211500,211500,211500,211500,0
20250204,174600,2582425000,211500,211500,211500,211500,0
20250204,174500,2582425000,211500,211500,211500,211500,0
20250204,174400,2582425000,211500,211500,211500,211500,0
20250204,174300,2582425000,211500,211500,211500,211500,0
20250204,174200,2582425000,211500,211500,211500,211500,0
20250204,174100,2582425000,211500,211500,211500,211500,0
20250204,174000,2582425000,211500,211500,211500,211500,0
20250204,173900,2582425000,211500,211500,211500,211500,0
20250204,173800,2582425000,211500,211500,211500,211500,0
20250204,173700,2582425000,211500,211500,211500,211500,0
20250204,173600,2582425000,211500,211500,211500,211500,0
20250204,173500,2582425000,211500,211500,211500,211500,0
20250204,173400,2582425000,211500,211500,211500,211500,94
20250204,173300,2582425000,211500,211500,211500,211500,0
20250204,173200,2582425000,211500,211500,211500,211500,0
20250204,173100,2582425000,211500,211500,211500,211500,0
20250204,173000,2582425000,211500,211500,211500,211500,0
20250204,172900,2582425000,211500,211500,211500,211500,0
20250204,172800,2582425000,211500,211500,211500,211500,0
20250204,172700,2582425000,211500,211500,211500,211500,0
20250204,172600,2582425000,211500,211500,211500,211500,0
20250204,172500,2582425000,211500,211500,211500,211500,0
20250204,172400,2582425000,211500,211500,211500,211500,0
20250204,172300,2582425000,211500,211500,211500,211500,0
20250204,172200,2582425000,211500,211500,211500,211500,0
20250204,172100,2582425000,211500,211500,211500,211500,0
20250204,172000,2582425000,211500,211500,211500,211500,0
20250204,171900,2582425000,211500,211500,211500,211500,0
20250204,171800,2582425000,211500,211500,211500,211500,0
20250204,171700,2582425000,211500,211500,211500,211500,0
20250204,171600,2582425000,211500,211500,211500,211500,0
20250204,171500,2582425000,211500,211500,211500,211500,0
20250204,171400,2582425000,211500,211500,211500,211500,0
20250204,171300,2582425000,211500,211500,211500,211500,0
20250204,171200,2582425000,211500,211500,211500,211500,0
20250204,171100,2582425000,211500,211500,211500,211500,0
20250204,171000,2582425000,211500,211500,211500,211500,0
20250204,170900,2582425000,211500,211500,211500,211500,0
20250204,170800,2582425000,211500,211500,211500,211500,0
20250204,170700,2582425000,211500,211500,211500,211500,0
20250204,170600,2582425000,211500,211500,211500,211500,0
20250204,170500,2582425000,211500,211500,211500,211500,0
20250204,170400,2582425000,211500,211500,211500,211500,94
20250204,170300,2582425000,211500,211500,211500,211500,0
20250204,170200,2582425000,211500,211500,211500,211500,0
20250204,170100,2582425000,211500,211500,211500,211500,0
20250204,170000,2582425000,211500,211500,211500,211500,0
20250204,165900,2582425000,211500,211500,211500,211500,0
20250204,165800,2582425000,211500,211500,211500,211500,0
20250204,165700,2582425000,211500,211500,211500,211500,0
20250204,165600,2582425000,211500,211500,211500,211500,0
20250204,165500,2582425000,211500,211500,211500,211500,0
20250204,165400,2582425000,211500,211500,211500,211500,0
20250204,165300,2582425000,211500,211500,211500,211500,0
20250204,165200,2582425000,211500,211500,211500,211500,0
20250204,165100,2582425000,211500,211500,211500,211500,0
20250204,165000,2582425000,211500,211500,211500,211500,0
20250204,164900,2582425000,211500,211500,211500,211500,0
20250204,164800,2582425000,211500,211500,211500,211500,0
20250204,164700,2582425000,211500,211500,211500,211500,0
20250204,164600,2582425000,211500,211500,211500,211500,0
20250204,164500,2582425000,211500,211500,211500,211500,0
20250204,164400,2582425000,211500,211500,211500,211500,0
20250204,164300,2582425000,211500,211500,211500,211500,0
20250204,164200,2582425000,211500,211500,211500,211500,0
20250204,164100,2582425000,211500,211500,211500,211500,0
20250204,164000,2582425000,211500,211500,211500,211500,0
20250204,163900,2582425000,211500,211500,211500,211500,0
20250204,163800,2582425000,211500,211500,211500,211500,0
20250204,163700,2582425000,211500,211500,211500,211500,0
20250204,163600,2582425000,211500,211500,211500,211500,0
20250204,163500,2582425000,211500,211500,211500,211500,0
20250204,163400,2582425000,211500,211500,211500,211500,94
20250204,163300,2582425000,211500,211500,211500,211500,0
20250204,163200,2582425000,211500,211500,211500,211500,0
20250204,163100,2582425000,211500,211500,211500,211500,0
20250204,163000,2582425000,211500,211500,211500,211500,0
20250204,162900,2582425000,211500,211500,211500,211500,0
20250204,162800,2582425000,211500,211500,211500,211500,0
20250204,162700,2582425000,211500,211500,211500,211500,0
20250204,162600,2582425000,211500,211500,211500,211500,0
20250204,162500,2582425000,211500,211500,211500,211500,0
20250204,162400,2582425000,211500,211500,211500,211500,0
20250204,162300,2582425000,211500,211500,211500,211500,0
20250204,162200,2582425000,211500,211500,211500,211500,0
20250204,162100,2582425000,211500,211500,211500,211500,0
20250204,162000,2582425000,211500,211500,211500,211500,0
20250204,161900,2582425000,211500,211500,211500,211500,0
20250204,161800,2582425000,211500,211500,211500,211500,0
20250204,161700,2582425000,211500,211500,211500,211500,0
20250204,161600,2582425000,211500,211500,211500,211500,0
20250204,161500,2582425000,211500,211500,211500,211500,0
20250204,161400,2582425000,211500,211500,211500,211500,0
20250204,161300,2582425000,211500,211500,211500,211500,0
20250204,161200,2582425000,211500,211500,211500,211500,0
20250204,161100,2582425000,211500,211500,211500,211500,0
20250204,161000,2582425000,211500,211500,211500,211500,0
20250204,160900,2582425000,211500,211500,211500,211500,0
20250204,160800,2582425000,211500,211500,211500,211500,0
20250204,160700,2582425000,211500,211500,211500,211500,0
20250204,160600,2582425000,211500,211500,211500,211500,0
20250204,160500,2582425000,211500,211500,211500,211500,0
20250204,160400,2582425000,211500,211500,211500,211500,94
20250204,160300,2582425000,211500,211500,211500,211500,0
20250204,160200,2582425000,211500,211500,211500,211500,0
20250204,160100,2582425000,211500,211500,211500,211500,0
20250204,160000,2582425000,211500,211500,211500,211500,0
20250204,155900,2582425000,211500,211500,211500,211500,0
20250204,155800,2582425000,211500,211500,211500,211500,0
20250204,155700,2582425000,211500,211500,211500,211500,0
20250204,155600,2582425000,211500,211500,211500,211500,0
20250204,155500,2582425000,211500,211500,211500,211500,0
20250204,155400,2582425000,211500,211500,211500,211500,0
20250204,155300,2582425000,211500,211500,211500,211500,0
20250204,155200,2582425000,211500,211500,211500,211500,0
20250204,155100,2582425000,211500,211500,211500,211500,0
20250204,155000,2582425000,211500,211500,211500,211500,0
20250204,154900,2582425000,211500,211500,211500,211500,0
20250204,154800,2582425000,211500,211500,211500,211500,0
20250204,154700,2582425000,211500,211500,211500,211500,0
20250204,154600,2582425000,211500,211500,211500,211500,0
20250204,154500,2582425000,211500,211500,211500,211500,0
20250204,154400,2582425000,211500,211500,211500,211500,0
20250204,154300,2582425000,211500,211500,211500,211500,0
20250204,154200,2582425000,211500,211500,211500,211500,0
20250204,154100,2582425000,211500,211500,211500,211500,0
20250204,154000,2582425000,211500,211500,211500,211500,0
20250204,153900,2582425000,211500,211500,211500,211500,0
20250204,153800,2582425000,211500,211500,211500,211500,0
20250204,153700,2582425000,211500,211500,211500,211500,0
20250204,153600,2582425000,211500,211500,211500,211500,0
20250204,153500,2582425000,211500,211500,211500,211500,0
20250204,153400,2582425000,211500,211500,211500,211500,94
20250204,153300,2582425000,211500,211500,211500,211500,0
20250204,153200,2582425000,211500,211500,211500,211500,0
20250204,153100,2582425000,211500,211500,211500,211500,0
20250204,153000,2582425000,211500,211500,211500,211500,94
20250204,152900,2562544000,211500,211500,211500,211500,0
20250204,152800,2562544000,211500,211500,211500,211500,0
20250204,152700,2562544000,211500,211500,211500,211500,0
20250204,152600,2562544000,211500,211500,211500,211500,0
20250204,152500,2562544000,211500,211500,211500,211500,0
20250204,152400,2562544000,211500,211500,211500,211500,0
20250204,152300,2562544000,211500,211500,211500,211500,0
20250204,152200,2562544000,211500,211500,211500,211500,0
20250204,152100,2562544000,211500,211500,211500,211500,0
20250204,152000,2562544000,211500,211500,211500,211500,0
20250204,151900,2562544000,211500,211500,211500,211500,13
20250204,151800,2559794500,211500,212500,212500,211500,5
20250204,151700,2558734500,212000,212000,212500,212000,40
20250204,151600,2550251500,211500,212000,212000,211500,10
20250204,151500,2548132500,211500,211500,212500,211500,92
20250204,151400,2528626500,211500,211500,211500,211000,36
20250204,151300,2521013500,211000,211500,211500,211000,38
20250204,151200,2512982000,211500,211000,212000,211000,15
20250204,151100,2509810000,212000,212000,212000,211000,26
20250204,151000,2504304500,211000,211500,212000,211000,126
20250204,150900,2477652000,211500,212000,212000,211500,21
20250204,150800,2473204000,212000,212000,212000,211500,10
20250204,150700,2471084500,212000,212000,212500,211500,17
20250204,150600,2467480500,212000,212000,212000,211500,26
20250204,150500,2461969500,212000,212500,212500,212000,48
20250204,150400,2451783000,212000,212000,212500,212000,20
20250204,150300,2447541000,212500,212500,213000,212500,18
20250204,150200,2443709500,213000,212500,213000,212500,7
20250204,150100,2442220500,212500,212500,212500,212500,11
20250204,150000,2439883000,212500,212000,213000,212000,33
20250204,145900,2432878500,212500,212500,212500,211500,34
20250204,145800,2425665500,212500,212500,212500,212000,9
20250204,145700,2423755500,212000,212000,212500,212000,20
20250204,145600,2419514000,212500,213500,213500,211500,1439
20250204,145500,2113012500,213500,213500,213500,213000,23
20250204,145400,2108103000,213000,213000,213500,213000,29
20250204,145300,2101914000,213000,213000,213500,213000,34
20250204,145200,2094667000,213500,213500,213500,213000,21
20250204,145100,2090186000,213500,213000,213500,213000,24
20250204,145000,2085065000,213000,211500,213500,211500,109
20250204,144900,2061853000,211500,212000,212500,211500,123
20250204,144800,2035813500,212000,211500,212500,211500,33
20250204,144700,2028820000,211500,211500,212000,211500,32
20250204,144600,2022039500,211500,211500,212000,211500,45
20250204,144500,2012505000,211500,211500,212000,211500,38
20250204,144400,2004459000,212000,211500,212000,211500,15
20250204,144300,2001284500,211500,212000,212000,211500,35
20250204,144200,1993872500,212500,212000,212500,211500,22
20250204,144100,1989206500,212000,211500,212500,211500,62
20250204,144000,1976061500,211500,212000,212000,211500,11
20250204,143900,1973734000,211500,212000,212500,211500,127
20250204,143800,1946832000,212000,212500,212500,212000,17
20250204,143700,1943226500,212000,211500,212000,211500,15
20250204,143600,1940053500,212500,212500,212500,211500,45
20250204,143500,1930510000,212000,212000,212500,212000,18
20250204,143400,1926693000,211500,212000,212500,211500,19
20250204,143300,1922665000,212500,212000,212500,211500,35
20250204,143200,1915245500,212000,212000,212500,211500,37
20250204,143100,1907398000,211500,212500,212500,211500,27
20250204,143000,1901676000,211500,212000,212500,211500,66
20250204,142900,1887690500,212000,212000,212500,212000,36
20250204,142800,1880050500,212000,212500,213000,212000,14
20250204,142700,1877077000,212500,212000,212500,212000,25
20250204,142600,1871768000,212500,212000,212500,211500,17
20250204,142500,1868167500,212000,212000,212000,211500,31
20250204,142400,1861600000,212000,211500,212000,211500,19
20250204,142300,1857579000,212000,211500,212000,211500,28
20250204,142200,1851651500,212000,212000,212000,211500,146
20250204,142100,1820701500,212500,212500,212500,212000,89
20250204,142000,1801826500,212500,213000,213000,212000,29
20250204,141900,1795662500,213000,213000,213000,212500,18
20250204,141800,1791833000,212500,213000,213000,212500,24
20250204,141700,1786727000,213000,213000,213000,212500,18
20250204,141600,1782895000,212500,213000,213000,212500,41
20250204,141500,1774173500,213000,212500,213000,212500,8
20250204,141400,1772472000,212500,213000,213000,212500,17
20250204,141300,1768853000,213000,212000,213000,212000,19
20250204,141200,1764817000,212000,212000,213000,212000,38
20250204,141100,1756735500,213000,212500,213000,212000,6
20250204,141000,1755460500,213000,212500,213000,212500,22
20250204,140900,1750777500,212500,213000,213000,212500,18
20250204,140800,1746950500,212500,212500,213000,212500,45
20250204,140700,1737374500,212500,212500,213000,212500,8
20250204,140600,1735673000,212500,212500,213000,212500,28
20250204,140500,1729717000,213000,212500,213000,212500,13
20250204,140400,1726950500,213000,213000,213000,212500,20
20250204,140300,1722694000,213000,212500,213000,212500,38
20250204,140200,1714604500,212500,212500,213000,212500,25
20250204,140100,1709283500,213000,213000,213000,212500,9
20250204,140000,1707367000,212500,213000,213000,212500,31
20250204,135900,1700772000,212500,213000,213500,212500,19
20250204,135800,1696729500,213000,212500,213000,212500,29
20250204,135700,1690555000,212500,213000,213000,212500,11
20250204,135600,1688216000,213500,212500,213500,212500,35
20250204,135500,1680768500,212500,212500,213000,212500,8
20250204,135400,1679067500,212500,212000,213000,212000,45
20250204,135300,1669492000,212500,212000,212500,212000,35
20250204,135200,1662060500,212500,212500,213000,212500,33
20250204,135100,1655042500,212500,213000,213000,212500,80
20250204,135000,1638035000,213500,212500,213500,212500,19
20250204,134900,1633990000,213000,213000,213000,212500,22
20250204,134800,1629306000,213000,212500,213000,212500,23
20250204,134700,1624410500,212500,213000,213000,212500,32
20250204,134600,1617601000,212500,213000,213000,212500,33
20250204,134500,1610575000,213000,213000,213500,213000,83
20250204,134400,1592895000,213000,213000,213500,213000,44
20250204,134300,1583518000,213000,213000,213000,213000,13
20250204,134200,1580749000,213000,213000,213500,213000,33
20250204,134100,1573713000,213000,213000,213000,213000,5
20250204,134000,1572648000,213500,213000,213500,213000,20
20250204,133900,1568382000,213000,213000,213500,213000,21
20250204,133800,1563908000,213000,213000,213500,213000,14
20250204,133700,1560920500,213000,213000,213000,213000,12
20250204,133600,1558364500,213000,213000,213500,213000,31
20250204,133500,1551755500,213000,213000,213000,213000,11
20250204,133400,1549412500,213500,213000,213500,213000,21
20250204,133300,1544934000,213500,213000,213500,213000,3
20250204,133200,1544294000,213000,213000,213500,213000,77
20250204,133100,1527887500,213000,213000,213000,213000,11
20250204,133000,1525544500,213500,213500,214000,213500,15
20250204,132900,1522335500,213500,213500,214000,213500,32
20250204,132800,1515503000,214000,213500,214000,213500,16
20250204,132700,1512082000,214000,213500,214000,213500,14
20250204,132600,1509092000,214000,213500,214000,213500,30
20250204,132500,1502681500,213500,213500,213500,213500,1
20250204,132400,1502468000,214000,213500,214000,213500,20
20250204,132300,1498191000,213500,214000,214000,213500,18
20250204,132200,1494342500,213500,213500,213500,213500,27
20250204,132100,1488578000,214000,213500,214000,213500,10
20250204,132000,1486442000,213000,213000,213000,213000,1
20250204,131900,1486229000,213000,214000,214000,213000,20
20250204,131800,1481962000,214000,213500,214000,213500,17
20250204,131700,1478329000,213500,213500,213500,213500,2
20250204,131600,1477902000,214000,213000,214000,213000,24
20250204,131500,1472782500,213000,213500,213500,213000,41
20250204,131400,1464030000,213500,213500,213500,213500,2
20250204,131300,1463603000,214000,214000,214000,214000,14
20250204,131200,1460607000,213500,213500,213500,213500,11
20250204,131100,1458258500,213500,213000,213500,213000,26
20250204,131000,1452712000,213500,213500,213500,213500,4
20250204,130900,1451858000,213000,213500,213500,213000,19
20250204,130800,1447805500,213000,213000,213000,213000,7
20250204,130700,1446314500,213500,213500,213500,213500,13
20250204,130600,1443539000,213000,213000,213000,213000,20
20250204,130500,1439279000,213500,213500,213500,213500,12
20250204,130400,1436717000,213500,213500,213500,213500,2
20250204,130300,1436290000,213500,213500,213500,213500,10
20250204,130200,1434155000,213000,213000,213000,213000,20
20250204,130100,1429895000,213500,213000,213500,213000,16
20250204,130000,1426480500,213000,213000,213000,213000,15
20250204,125900,1423285500,213500,213000,213500,213000,18
20250204,125800,1419446000,213500,213000,213500,213000,9
20250204,125700,1417528000,213500,213500,213500,213500,11
20250204,125600,1415179500,213000,213500,213500,213000,10
20250204,125500,1413048500,213000,213000,213500,213000,77
20250204,125400,1396642000,213000,213000,213000,213000,9
20250204,125300,1394725000,213000,213500,213500,213000,22
20250204,125200,1390033000,213500,213000,213500,213000,18
20250204,125100,1386194000,213000,213000,213000,213000,36
20250204,125000,1378526000,213000,213000,213000,212500,17
20250204,124900,1374909000,213000,212500,213000,212500,22
20250204,124800,1370227000,212500,213000,213000,212500,32
20250204,124700,1363426500,213000,213000,213000,213000,26
20250204,124600,1357888500,213000,213000,213000,213000,6
20250204,124500,1356610500,213000,213500,213500,213000,18
20250204,124400,1352771500,213500,213000,213500,212500,6
20250204,124300,1351493000,213000,213000,213000,213000,11
20250204,124200,1349150000,213000,213000,213000,212500,31
20250204,124100,1342554500,212500,213000,213000,212500,33
20250204,124000,1335526000,213000,212500,213000,212500,23
20250204,123900,1330637000,213000,212500,213000,212500,21
20250204,123800,1326168000,213000,213000,213000,212500,22
20250204,123700,1321487500,213000,213000,213000,213000,20
20250204,123600,1317227500,213000,213000,213000,213000,8
20250204,123500,1315523500,212500,212500,213000,212500,24
20250204,123400,1310418000,213000,212500,213000,212500,14
20250204,123300,1307439500,213000,213000,213000,213000,14
20250204,123200,1304457500,213000,213000,213000,212500,24
20250204,123100,1299349500,213500,213500,213500,213500,11
20250204,123000,1297001000,213000,213000,213000,213000,15
20250204,122900,1293806000,213000,213000,213000,212500,10
20250204,122800,1291680000,213000,213000,213000,212500,8
20250204,122700,1289976500,213000,213000,213000,213000,27
20250204,122600,1284225500,213000,212000,213000,212000,32
20250204,122500,1277426500,212500,213000,213000,212500,102
20250204,122400,1255715500,213000,213000,213000,213000,9
20250204,122300,1253798500,213000,213000,213000,213000,14
20250204,122200,1250816500,213000,213000,213000,212500,21
20250204,122100,1246347500,212500,213000,213000,212500,19
20250204,122000,1242306500,213000,213000,213000,212500,16
20250204,121900,1238900500,213000,212500,213000,212500,14
20250204,121800,1235922500,213000,213000,213000,213000,23
20250204,121700,1231023500,212000,213000,213000,212000,180
20250204,121600,1192769500,213500,213500,213500,213500,11
20250204,121500,1190421000,213000,213000,213000,213000,12
20250204,121400,1187865000,213000,213000,213000,213000,8
20250204,121300,1186161000,213000,213000,213000,213000,18
20250204,121200,1182327000,213000,213500,213500,213000,21
20250204,121100,1177849000,213500,213500,213500,213500,0
20250204,121000,1177849000,213500,213000,213500,213000,41
20250204,120900,1169110500,213000,213000,213000,213000,25
20250204,120800,1163785500,213500,213500,213500,213500,12
20250204,120700,1161223500,213000,213500,213500,213000,3
20250204,120600,1160583500,213500,213500,213500,213500,11
20250204,120500,1158235000,213000,213000,213000,213000,16
20250204,120400,1154827000,213500,213500,213500,213500,11
20250204,120300,1152478500,213000,213000,213000,213000,1
20250204,120200,1152265500,213000,213000,213500,213000,27
20250204,120100,1146509500,213000,213000,213000,213000,10
20250204,120000,1144379500,213000,213000,213000,213000,8
20250204,115900,1142675500,213000,213000,213000,213000,13
20250204,115800,1139906500,213000,213500,213500,213000,16
20250204,115700,1136493000,213000,213000,213000,213000,9
20250204,115600,1134576000,213500,213000,213500,213000,12
20250204,115500,1132014500,213000,213000,213000,213000,19
20250204,115400,1127967500,213500,213500,213500,213500,10
20250204,115300,1125832500,213000,213000,213000,213000,40
20250204,115200,1117312500,213500,213000,213500,213000,19
20250204,115100,1113260000,213500,213500,213500,213500,0
20250204,115000,1113260000,213500,213500,213500,213500,12
20250204,114900,1110698000,213000,213000,213000,213000,23
20250204,114800,1105799000,213000,213500,213500,213000,16
20250204,114700,1102385500,213500,213500,213500,213500,0
20250204,114600,1102385500,213500,213500,213500,213500,10
20250204,114500,1100250500,213000,213000,213000,213000,16
20250204,114400,1096842500,213500,213000,213500,213000,14
20250204,114300,1093855000,213000,213000,213000,213000,0
20250204,114200,1093855000,213000,212500,213000,212500,19
20250204,114100,1089811500,212500,213000,213000,212500,27
20250204,114000,1084061500,212500,213000,213000,212500,37
20250204,113900,1076186500,213000,213000,213000,213000,3
20250204,113800,1075547500,213000,213000,213500,213000,317
20250204,113700,1008021000,213500,213500,213500,213500,0
20250204,113600,1008021000,213500,213000,213500,213000,20
20250204,113500,1003756000,213000,213000,213000,213000,8
20250204,113400,1002052000,213500,213500,213500,213500,11
20250204,113300,999703500,213500,213500,213500,213500,0
20250204,113200,999703500,213500,213000,213500,213000,30
20250204,113100,993308000,213000,213500,213500,213000,25
20250204,113000,987977000,213000,213000,213000,213000,0
20250204,112900,987977000,213000,213500,213500,213000,14
20250204,112800,984990000,213500,213500,213500,213500,13
20250204,112700,982214500,214000,214000,214000,214000,0
20250204,112600,982214500,214000,213000,214000,213000,8
20250204,112500,980505500,213000,214000,214000,213000,19
20250204,112400,976447500,213000,213500,213500,213000,41
20250204,112300,967707000,214000,214000,214000,214000,11
20250204,112200,965353000,213500,213500,213500,213500,8
20250204,112100,963645000,214000,214000,214000,214000,10
20250204,112000,961505000,213500,213500,213500,213500,7
20250204,111900,960010500,214000,213500,214000,213500,14
20250204,111800,957016000,213500,213500,213500,213500,8
20250204,111700,955308000,214000,214000,214000,214000,11
20250204,111600,952954000,213500,213500,213500,213500,13
20250204,111500,950178500,213500,214000,214000,213500,19
20250204,111400,946116500,214000,214000,214000,214000,0
20250204,111300,946116500,214000,213500,214000,213500,12
20250204,111200,943549000,214000,213500,214000,213500,16
20250204,111100,940132500,214000,214000,214000,214000,10
20250204,111000,937992500,213500,213500,213500,213500,0
20250204,110900,937992500,213500,214000,214000,213500,38
20250204,110800,929874000,213500,213500,213500,213500,21
20250204,110700,925390500,214000,214000,214000,214000,11
20250204,110600,923036500,214000,214000,214000,214000,0
20250204,110500,923036500,214000,213500,214000,213500,19
20250204,110400,918974500,213500,213500,213500,213500,7
20250204,110300,917480000,214000,214000,214000,214000,10
20250204,110200,915340000,213500,214000,214000,213500,9
20250204,110100,913418000,214000,214000,214000,214000,12
20250204,110000,910850000,214000,214000,214000,214000,2
20250204,105900,910422000,214000,214000,214000,214000,10
20250204,105800,908282000,213500,213500,213500,213500,8
20250204,105700,906574000,214000,214000,214000,214000,11
20250204,105600,904220000,213500,213500,213500,213500,9
20250204,105500,902298500,213500,213500,214000,213500,37
20250204,105400,894394000,213500,213500,213500,213500,13
20250204,105300,891618500,214000,213000,214000,213000,4
20250204,105200,890765500,213000,213000,213000,213000,8
20250204,105100,889061500,213500,214000,214000,213500,22
20250204,105000,884359000,214000,214000,214000,213500,38
20250204,104900,876241500,214500,214500,214500,214500,11
20250204,104800,873882000,214000,214000,214000,214000,8
20250204,104700,872170000,214500,214000,214500,214000,17
20250204,104600,868526500,214000,214000,214000,214000,0
20250204,104500,868526500,214000,214000,214500,214000,32
20250204,104400,861668000,214000,214000,214000,214000,9
20250204,104300,859742000,214000,213000,214000,213000,20
20250204,104200,855472000,213000,213000,213000,213000,0
20250204,104100,855472000,213000,214000,214000,213000,21
20250204,104000,850986000,213500,213500,213500,213500,0
20250204,103900,850986000,213500,213000,213500,213000,22
20250204,103800,846295500,213500,213500,213500,213500,1
20250204,103700,846082000,214000,214000,214000,214000,22
20250204,103600,841374000,213000,213000,213000,213000,0
20250204,103500,841374000,213000,213500,213500,213000,25
20250204,103400,836042000,214000,214000,214000,214000,1
20250204,103300,835828000,213500,213500,213500,213000,186
20250204,103200,796152000,213000,212500,213000,212000,128
20250204,103100,768916500,212000,212000,212000,212000,15
20250204,103000,765736500,212000,212000,212000,212000,0
20250204,102900,765736500,212000,212000,212000,212000,63
20250204,102800,752380500,213000,212500,213000,212000,52
20250204,102700,741332500,212000,212000,212000,212000,8
20250204,102600,739636500,212000,212000,212000,212000,20
20250204,102500,735396500,211500,211500,211500,211500,9
20250204,102400,733493000,212000,212000,212500,212000,144
20250204,102300,702956500,212000,212500,212500,212000,30
20250204,102200,696586000,214000,212500,214000,212500,155
20250204,102100,663633500,213000,214000,214000,213000,201
20250204,102000,620776000,215000,214500,215000,214500,59
20250204,101900,608106500,214500,213500,214500,213500,35
20250204,101800,600609000,214500,214000,214500,213500,55
20250204,101700,588834500,214000,214000,214000,213500,32
20250204,101600,581987000,214000,213500,214000,213500,32
20250204,101500,575146000,213500,213000,214000,213000,52
20250204,101400,564055500,214000,214000,214000,214000,18
20250204,101300,560203500,214000,214000,214000,212500,258
20250204,101200,505166000,214500,214500,214500,214000,33
20250204,101100,498095500,214500,215000,215000,214000,38
20250204,101000,489946000,214000,215500,215500,214000,46
20250204,100900,480076500,215500,214000,215500,214000,44
20250204,100800,470630500,215500,215000,215500,214000,29
20250204,100700,464400000,215000,215000,215000,215000,20
20250204,100600,460100000,215000,214500,215000,214000,48
20250204,100500,449800000,214500,213500,214500,213500,29
20250204,100400,443588000,214500,214500,215000,213000,299
20250204,100300,379822000,214000,214500,215000,214000,69
20250204,100200,365026500,214500,215000,215500,214000,51
20250204,100100,354092000,215000,214500,215000,214000,45
20250204,100000,344432000,215000,215000,215000,215000,18
20250204,095900,340562000,215000,215000,215000,215000,26
20250204,095800,334972000,215000,215000,215000,214000,39
20250204,095700,326606500,215000,214500,215000,214500,25
20250204,095600,321237500,214500,214500,214500,214500,20
20250204,095500,316947500,214000,213500,214000,213500,30
20250204,095400,310532000,214000,214500,214500,213500,28
20250204,095300,304538500,214500,214500,214500,214500,20
20250204,095200,300248500,214500,213500,214500,213500,20
20250204,095100,295967500,213500,213000,213500,213000,29
20250204,095000,289787500,212500,213000,213000,212500,8
20250204,094900,288087000,213000,213000,213000,213000,1
20250204,094800,287874000,213000,213500,213500,213000,11
20250204,094700,285530000,213500,213000,213500,212500,13
20250204,094600,282765500,213500,213500,213500,213000,24
20250204,094500,277652500,213000,214000,214000,213000,149
20250204,094400,245855000,214000,214000,214500,214000,27
20250204,094300,240076500,214500,214000,214500,214000,6
20250204,094200,238790500,214500,214500,214500,214000,10
20250204,094100,236648500,214500,214500,214500,214500,2
20250204,094000,236219500,214500,214500,214500,214500,3
20250204,093900,235576000,214500,214500,214500,214500,2
20250204,093800,235147000,214500,214000,214500,214000,25
20250204,093700,229796500,214500,214500,214500,214500,3
20250204,093600,229153000,214500,214500,214500,214500,3
20250204,093500,228509500,214500,214000,214500,214000,5
20250204,093400,227439000,214000,214000,214000,214000,41
20250204,093300,218665000,214500,215000,215000,214000,10
20250204,093200,216520000,215000,214500,215000,214500,57
20250204,093100,204292000,214000,214000,214000,214000,11
20250204,093000,201938000,214000,213500,214000,213500,179
20250204,092900,163720000,213000,213500,213500,213000,13
20250204,092800,160949500,213500,213500,213500,213500,60
20250204,092700,148139500,214000,213000,214000,212500,125
20250204,092600,121505000,213500,213500,213500,213000,39
20250204,092500,113195500,213500,214000,214000,213500,57
20250204,092400,101001000,214500,214500,214500,214500,3
20250204,092300,100357500,214500,214000,214500,214000,44
20250204,092200,90939000,214000,213500,214000,213000,39
20250204,092100,82615000,214000,214000,214000,214000,8
20250204,092000,80903000,213500,214500,214500,213500,13
20250204,091900,78124000,214000,214000,214000,213500,13
20250204,091800,75342500,214000,214000,214000,214000,6
20250204,091700,74058500,213000,213000,213000,213000,19
20250204,091600,70011500,214000,214000,214000,214000,0
20250204,091500,70011500,214000,213000,214000,213000,2
20250204,091400,69584500,212500,213000,213000,212500,26
20250204,091300,64053500,213000,213000,213000,213000,17
20250204,091200,60432500,213000,213000,213000,213000,56
20250204,091100,48504500,213000,214000,214000,213000,50
20250204,091000,37825000,214500,214500,214500,214500,5
20250204,090900,36752500,214500,214500,214500,214500,1
20250204,090800,36538000,214500,214500,214500,214000,40
20250204,090700,27962000,214500,214500,214500,214500,15
20250204,090600,24744500,215000,216000,216000,215000,11
20250204,090500,22378500,215500,215500,215500,215000,37
20250204,090400,14407500,215000,215000,215000,215000,0
20250204,090300,14407500,215000,215000,215000,215000,0
20250204,090200,14407500,215000,215000,215000,215000,0
20250204,090100,14407500,215000,215000,215000,215000,42
20250204,090000,5377500,215000,215000,215500,215000,25