KissMeData/023530/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,190700,2756785400,53800,53800,53800,53800,1822
20250204,190600,2756785400,53800,53800,53800,53800,0
20250204,190500,2756785400,53800,53800,53800,53800,0
20250204,190400,2756785400,53800,53800,53800,53800,0
20250204,190300,2756785400,53800,53800,53800,53800,0
20250204,190200,2756785400,53800,53800,53800,53800,0
20250204,190100,2756785400,53800,53800,53800,53800,0
20250204,190000,2756785400,53800,53800,53800,53800,0
20250204,185900,2756785400,53800,53800,53800,53800,0
20250204,185800,2756785400,53800,53800,53800,53800,0
20250204,185700,2756785400,53800,53800,53800,53800,0
20250204,185600,2756785400,53800,53800,53800,53800,0
20250204,185500,2756785400,53800,53800,53800,53800,0
20250204,185400,2756785400,53800,53800,53800,53800,0
20250204,185300,2756785400,53800,53800,53800,53800,0
20250204,185200,2756785400,53800,53800,53800,53800,0
20250204,185100,2756785400,53800,53800,53800,53800,0
20250204,185000,2756785400,53800,53800,53800,53800,0
20250204,184900,2756785400,53800,53800,53800,53800,0
20250204,184800,2756785400,53800,53800,53800,53800,0
20250204,184700,2756785400,53800,53800,53800,53800,0
20250204,184600,2756785400,53800,53800,53800,53800,0
20250204,184500,2756785400,53800,53800,53800,53800,0
20250204,184400,2756785400,53800,53800,53800,53800,0
20250204,184300,2756785400,53800,53800,53800,53800,0
20250204,184200,2756785400,53800,53800,53800,53800,0
20250204,184100,2756785400,53800,53800,53800,53800,0
20250204,184000,2756785400,53800,53800,53800,53800,0
20250204,183900,2756785400,53800,53800,53800,53800,0
20250204,183800,2756785400,53800,53800,53800,53800,0
20250204,183700,2756785400,53800,53800,53800,53800,1822
20250204,183600,2756785400,53800,53800,53800,53800,0
20250204,183500,2756785400,53800,53800,53800,53800,0
20250204,183400,2756785400,53800,53800,53800,53800,0
20250204,183300,2756785400,53800,53800,53800,53800,0
20250204,183200,2756785400,53800,53800,53800,53800,0
20250204,183100,2756785400,53800,53800,53800,53800,0
20250204,183000,2756785400,53800,53800,53800,53800,0
20250204,182900,2756785400,53800,53800,53800,53800,0
20250204,182800,2756785400,53800,53800,53800,53800,0
20250204,182700,2756785400,53800,53800,53800,53800,0
20250204,182600,2756785400,53800,53800,53800,53800,0
20250204,182500,2756785400,53800,53800,53800,53800,0
20250204,182400,2756785400,53800,53800,53800,53800,0
20250204,182300,2756785400,53800,53800,53800,53800,0
20250204,182200,2756785400,53800,53800,53800,53800,0
20250204,182100,2756785400,53800,53800,53800,53800,0
20250204,182000,2756785400,53800,53800,53800,53800,0
20250204,181900,2756785400,53800,53800,53800,53800,0
20250204,181800,2756785400,53800,53800,53800,53800,0
20250204,181700,2756785400,53800,53800,53800,53800,0
20250204,181600,2756785400,53800,53800,53800,53800,0
20250204,181500,2756785400,53800,53800,53800,53800,0
20250204,181400,2756785400,53800,53800,53800,53800,0
20250204,181300,2756785400,53800,53800,53800,53800,0
20250204,181200,2756785400,53800,53800,53800,53800,0
20250204,181100,2756785400,53800,53800,53800,53800,0
20250204,181000,2756785400,53800,53800,53800,53800,0
20250204,180900,2756785400,53800,53800,53800,53800,0
20250204,180800,2756785400,53800,53800,53800,53800,0
20250204,180700,2756785400,53800,53800,53800,53800,1822
20250204,180600,2756785400,53800,53800,53800,53800,0
20250204,180500,2756785400,53800,53800,53800,53800,0
20250204,180400,2756785400,53800,53800,53800,53800,0
20250204,180300,2756785400,53800,53800,53800,53800,0
20250204,180200,2756785400,53800,53800,53800,53800,0
20250204,180100,2756785400,53800,53800,53800,53800,0
20250204,180000,2756785400,53800,53800,53800,53800,0
20250204,175900,2756785400,53800,53800,53800,53800,0
20250204,175800,2756785400,53800,53800,53800,53800,0
20250204,175700,2756785400,53800,53800,53800,53800,0
20250204,175600,2756785400,53800,53800,53800,53800,0
20250204,175500,2756785400,53800,53800,53800,53800,0
20250204,175400,2756785400,53800,53800,53800,53800,0
20250204,175300,2756785400,53800,53800,53800,53800,0
20250204,175200,2756785400,53800,53800,53800,53800,0
20250204,175100,2756785400,53800,53800,53800,53800,0
20250204,175000,2756785400,53800,53800,53800,53800,0
20250204,174900,2756785400,53800,53800,53800,53800,0
20250204,174800,2756785400,53800,53800,53800,53800,0
20250204,174700,2756785400,53800,53800,53800,53800,0
20250204,174600,2756785400,53800,53800,53800,53800,0
20250204,174500,2756785400,53800,53800,53800,53800,0
20250204,174400,2756785400,53800,53800,53800,53800,0
20250204,174300,2756785400,53800,53800,53800,53800,0
20250204,174200,2756785400,53800,53800,53800,53800,0
20250204,174100,2756785400,53800,53800,53800,53800,0
20250204,174000,2756785400,53800,53800,53800,53800,0
20250204,173900,2756785400,53800,53800,53800,53800,0
20250204,173800,2756785400,53800,53800,53800,53800,0
20250204,173700,2756785400,53800,53800,53800,53800,1822
20250204,173600,2756785400,53800,53800,53800,53800,0
20250204,173500,2756785400,53800,53800,53800,53800,0
20250204,173400,2756785400,53800,53800,53800,53800,0
20250204,173300,2756785400,53800,53800,53800,53800,0
20250204,173200,2756785400,53800,53800,53800,53800,0
20250204,173100,2756785400,53800,53800,53800,53800,0
20250204,173000,2756785400,53800,53800,53800,53800,0
20250204,172900,2756785400,53800,53800,53800,53800,0
20250204,172800,2756785400,53800,53800,53800,53800,0
20250204,172700,2756785400,53800,53800,53800,53800,0
20250204,172600,2756785400,53800,53800,53800,53800,0
20250204,172500,2756785400,53800,53800,53800,53800,0
20250204,172400,2756785400,53800,53800,53800,53800,0
20250204,172300,2756785400,53800,53800,53800,53800,0
20250204,172200,2756785400,53800,53800,53800,53800,0
20250204,172100,2756785400,53800,53800,53800,53800,0
20250204,172000,2756785400,53800,53800,53800,53800,0
20250204,171900,2756785400,53800,53800,53800,53800,0
20250204,171800,2756785400,53800,53800,53800,53800,0
20250204,171700,2756785400,53800,53800,53800,53800,0
20250204,171600,2756785400,53800,53800,53800,53800,0
20250204,171500,2756785400,53800,53800,53800,53800,0
20250204,171400,2756785400,53800,53800,53800,53800,0
20250204,171300,2756785400,53800,53800,53800,53800,0
20250204,171200,2756785400,53800,53800,53800,53800,0
20250204,171100,2756785400,53800,53800,53800,53800,0
20250204,171000,2756785400,53800,53800,53800,53800,0
20250204,170900,2756785400,53800,53800,53800,53800,0
20250204,170800,2756785400,53800,53800,53800,53800,0
20250204,170700,2756785400,53800,53800,53800,53800,1822
20250204,170600,2756785400,53800,53800,53800,53800,0
20250204,170500,2756785400,53800,53800,53800,53800,0
20250204,170400,2756785400,53800,53800,53800,53800,0
20250204,170300,2756785400,53800,53800,53800,53800,0
20250204,170200,2756785400,53800,53800,53800,53800,0
20250204,170100,2756785400,53800,53800,53800,53800,0
20250204,170000,2756785400,53800,53800,53800,53800,0
20250204,165900,2756785400,53800,53800,53800,53800,0
20250204,165800,2756785400,53800,53800,53800,53800,0
20250204,165700,2756785400,53800,53800,53800,53800,0
20250204,165600,2756785400,53800,53800,53800,53800,0
20250204,165500,2756785400,53800,53800,53800,53800,0
20250204,165400,2756785400,53800,53800,53800,53800,0
20250204,165300,2756785400,53800,53800,53800,53800,0
20250204,165200,2756785400,53800,53800,53800,53800,0
20250204,165100,2756785400,53800,53800,53800,53800,0
20250204,165000,2756785400,53800,53800,53800,53800,0
20250204,164900,2756785400,53800,53800,53800,53800,0
20250204,164800,2756785400,53800,53800,53800,53800,0
20250204,164700,2756785400,53800,53800,53800,53800,0
20250204,164600,2756785400,53800,53800,53800,53800,0
20250204,164500,2756785400,53800,53800,53800,53800,0
20250204,164400,2756785400,53800,53800,53800,53800,0
20250204,164300,2756785400,53800,53800,53800,53800,0
20250204,164200,2756785400,53800,53800,53800,53800,0
20250204,164100,2756785400,53800,53800,53800,53800,0
20250204,164000,2756785400,53800,53800,53800,53800,0
20250204,163900,2756785400,53800,53800,53800,53800,0
20250204,163800,2756785400,53800,53800,53800,53800,0
20250204,163700,2756785400,53800,53800,53800,53800,1822
20250204,163600,2756785400,53800,53800,53800,53800,0
20250204,163500,2756785400,53800,53800,53800,53800,0
20250204,163400,2756785400,53800,53800,53800,53800,0
20250204,163300,2756785400,53800,53800,53800,53800,0
20250204,163200,2756785400,53800,53800,53800,53800,0
20250204,163100,2756785400,53800,53800,53800,53800,0
20250204,163000,2756785400,53800,53800,53800,53800,0
20250204,162900,2756785400,53800,53800,53800,53800,0
20250204,162800,2756785400,53800,53800,53800,53800,0
20250204,162700,2756785400,53800,53800,53800,53800,0
20250204,162600,2756785400,53800,53800,53800,53800,0
20250204,162500,2756785400,53800,53800,53800,53800,0
20250204,162400,2756785400,53800,53800,53800,53800,0
20250204,162300,2756785400,53800,53800,53800,53800,0
20250204,162200,2756785400,53800,53800,53800,53800,0
20250204,162100,2756785400,53800,53800,53800,53800,0
20250204,162000,2756785400,53800,53800,53800,53800,0
20250204,161900,2756785400,53800,53800,53800,53800,0
20250204,161800,2756785400,53800,53800,53800,53800,0
20250204,161700,2756785400,53800,53800,53800,53800,0
20250204,161600,2756785400,53800,53800,53800,53800,0
20250204,161500,2756785400,53800,53800,53800,53800,0
20250204,161400,2756785400,53800,53800,53800,53800,0
20250204,161300,2756785400,53800,53800,53800,53800,0
20250204,161200,2756785400,53800,53800,53800,53800,0
20250204,161100,2756785400,53800,53800,53800,53800,0
20250204,161000,2756785400,53800,53800,53800,53800,0
20250204,160900,2756785400,53800,53800,53800,53800,0
20250204,160800,2756785400,53800,53800,53800,53800,0
20250204,160700,2756785400,53800,53800,53800,53800,1822
20250204,160600,2756785400,53800,53800,53800,53800,0
20250204,160500,2756785400,53800,53800,53800,53800,0
20250204,160400,2756785400,53800,53800,53800,53800,0
20250204,160300,2756785400,53800,53800,53800,53800,0
20250204,160200,2756785400,53800,53800,53800,53800,0
20250204,160100,2756785400,53800,53800,53800,53800,0
20250204,160000,2756785400,53800,53800,53800,53800,0
20250204,155900,2756785400,53800,53800,53800,53800,0
20250204,155800,2756785400,53800,53800,53800,53800,0
20250204,155700,2756785400,53800,53800,53800,53800,0
20250204,155600,2756785400,53800,53800,53800,53800,0
20250204,155500,2756785400,53800,53800,53800,53800,0
20250204,155400,2756785400,53800,53800,53800,53800,0
20250204,155300,2756785400,53800,53800,53800,53800,0
20250204,155200,2756785400,53800,53800,53800,53800,0
20250204,155100,2756785400,53800,53800,53800,53800,0
20250204,155000,2756785400,53800,53800,53800,53800,0
20250204,154900,2756785400,53800,53800,53800,53800,0
20250204,154800,2756785400,53800,53800,53800,53800,0
20250204,154700,2756785400,53800,53800,53800,53800,0
20250204,154600,2756785400,53800,53800,53800,53800,0
20250204,154500,2756785400,53800,53800,53800,53800,0
20250204,154400,2756785400,53800,53800,53800,53800,0
20250204,154300,2756785400,53800,53800,53800,53800,0
20250204,154200,2756785400,53800,53800,53800,53800,0
20250204,154100,2756785400,53800,53800,53800,53800,0
20250204,154000,2756785400,53800,53800,53800,53800,0
20250204,153900,2756785400,53800,53800,53800,53800,0
20250204,153800,2756785400,53800,53800,53800,53800,0
20250204,153700,2756785400,53800,53800,53800,53800,1822
20250204,153600,2756785400,53800,53800,53800,53800,0
20250204,153500,2756785400,53800,53800,53800,53800,0
20250204,153400,2756785400,53800,53800,53800,53800,0
20250204,153300,2756785400,53800,53800,53800,53800,0
20250204,153200,2756785400,53800,53800,53800,53800,0
20250204,153100,2756785400,53800,53800,53800,53800,0
20250204,153000,2756785400,53800,53800,53800,53800,1822
20250204,152900,2658761800,53800,53800,53800,53800,0
20250204,152800,2658761800,53800,53800,53800,53800,0
20250204,152700,2658761800,53800,53800,53800,53800,0
20250204,152600,2658761800,53800,53800,53800,53800,0
20250204,152500,2658761800,53800,53800,53800,53800,0
20250204,152400,2658761800,53800,53800,53800,53800,0
20250204,152300,2658761800,53800,53800,53800,53800,0
20250204,152200,2658761800,53800,53800,53800,53800,0
20250204,152100,2658761800,53800,53800,53800,53800,0
20250204,152000,2658761800,53800,53800,53800,53800,0
20250204,151900,2658761800,53800,53800,53800,53700,37
20250204,151800,2656771500,53800,53800,53800,53700,30
20250204,151700,2655157800,53900,53900,53900,53800,9
20250204,151600,2654672800,53900,53800,53900,53800,242
20250204,151500,2641652400,53800,53700,53800,53700,506
20250204,151400,2614475800,53800,53700,53800,53600,403
20250204,151300,2592834700,53700,53800,53800,53700,275
20250204,151200,2578061900,53800,53800,53800,53800,21
20250204,151100,2576932100,53800,53700,53800,53700,207
20250204,151000,2565815600,53800,53700,53800,53700,5
20250204,150900,2565546900,53800,53800,53800,53600,16
20250204,150800,2564686300,53800,53800,53800,53700,352
20250204,150700,2545778900,53800,53800,53800,53700,12
20250204,150600,2545133400,53800,53700,53800,53700,23
20250204,150500,2543897400,53600,53800,53800,53600,4
20250204,150400,2543682600,53700,53800,53800,53700,106
20250204,150300,2537989700,53800,53800,53800,53800,3
20250204,150200,2537828300,53800,53700,53800,53700,172
20250204,150100,2528582800,53800,53700,53800,53700,6
20250204,150000,2528260200,53800,53800,53800,53800,21
20250204,145900,2527130400,53800,53800,53800,53700,20
20250204,145800,2526054800,53800,53800,53800,53700,41
20250204,145700,2523850500,53800,53700,53800,53700,96
20250204,145600,2518693400,53800,53700,53800,53700,41
20250204,145500,2516489500,53700,53700,53800,53700,146
20250204,145400,2508635000,53700,53800,53800,53700,29
20250204,145300,2507075200,53700,53800,53800,53700,19
20250204,145200,2506053300,53700,53700,53800,53700,28
20250204,145100,2504547300,53700,53700,53800,53700,128
20250204,145000,2497671500,53700,53800,53900,53700,196
20250204,144900,2487126700,53800,53700,53800,53700,22
20250204,144800,2485943600,53700,53700,53800,53600,308
20250204,144700,2469403700,53800,53900,53900,53800,21
20250204,144600,2468272100,53900,53900,53900,53700,19
20250204,144500,2467248500,53800,53800,53900,53800,131
20250204,144400,2460188000,53800,53800,53900,53800,42
20250204,144300,2457926200,53800,53900,53900,53800,16
20250204,144200,2457064200,53800,53700,53900,53700,16
20250204,144100,2456203200,53800,53800,53800,53700,96
20250204,144000,2451038700,53800,53800,53800,53700,450
20250204,143900,2426870100,53900,53700,53900,53700,68
20250204,143800,2423209800,53800,53800,53900,53700,274
20250204,143700,2408467100,53900,53900,53900,53800,27
20250204,143600,2407012200,53900,53800,53900,53800,68
20250204,143500,2403347300,53800,53800,53900,53800,47
20250204,143400,2400815900,53800,53800,53900,53800,23
20250204,143300,2399576600,53900,53900,53900,53800,24
20250204,143200,2398283300,53800,53900,53900,53800,163
20250204,143100,2389512800,53800,53800,54000,53700,116
20250204,143000,2383256000,53800,53700,53900,53700,11
20250204,142900,2382663600,53900,53800,53900,53800,467
20250204,142800,2357493200,53800,53900,53900,53700,82
20250204,142700,2353080900,53800,53900,53900,53800,28
20250204,142600,2351572200,53800,53900,53900,53800,97
20250204,142500,2346344600,53700,53800,53800,53700,29
20250204,142400,2344784500,53800,53800,53800,53700,22
20250204,142300,2343601000,53800,53800,53800,53800,19
20250204,142200,2342578800,53800,53700,53800,53700,215
20250204,142100,2331023600,53800,53700,53900,53700,84
20250204,142000,2326502800,53800,53800,53800,53800,12
20250204,141900,2325857200,53800,53800,53800,53700,20
20250204,141800,2324781300,53800,53800,53800,53700,44
20250204,141700,2322415600,53800,53900,53900,53800,15
20250204,141600,2321607700,53900,53800,53900,53700,125
20250204,141500,2314878000,53700,53700,53800,53700,43
20250204,141400,2312566800,53800,53800,53800,53700,26
20250204,141300,2311168100,53800,53800,53800,53800,19
20250204,141200,2310145900,53800,53800,53800,53800,52
20250204,141100,2307348300,53800,53900,53900,53800,93
20250204,141000,2302339200,53900,53800,53900,53800,31
20250204,140900,2300669900,53900,53800,53900,53800,22
20250204,140800,2299484700,53800,53900,53900,53800,27
20250204,140700,2298029900,53800,53900,53900,53800,46
20250204,140600,2295553500,53900,53800,54000,53700,59
20250204,140500,2292374700,54000,53900,54000,53800,62
20250204,140400,2289034100,53800,54000,54000,53800,114
20250204,140300,2282888000,53900,53900,54000,53900,3306
20250204,140200,2104693000,53900,53900,53900,53800,155
20250204,140100,2096339500,53700,53800,53900,53700,186
20250204,140000,2086332800,53800,53700,53800,53700,16
20250204,135900,2085472100,53800,53700,53800,53600,124
20250204,135800,2078813800,53800,53800,53800,53800,15
20250204,135700,2078006800,53800,53800,53800,53800,5
20250204,135600,2077737800,53600,53800,53800,53600,193
20250204,135500,2067365000,53800,53600,53800,53600,18
20250204,135400,2066397000,53700,53700,53700,53600,165
20250204,135300,2057546900,53700,53700,53700,53600,99
20250204,135200,2052237600,53700,53700,53700,53700,15
20250204,135100,2051432100,53800,53700,53800,53700,97
20250204,135000,2046219600,53500,53500,53500,53500,1
20250204,134900,2046166100,53700,53700,53700,53600,129
20250204,134800,2039249100,53700,53700,53700,53700,7
20250204,134700,2038873200,53400,53700,53700,53400,1000
20250204,134600,1985373900,53800,53700,53800,53700,126
20250204,134500,1978595300,53600,53600,53700,53600,195
20250204,134400,1968134300,53700,53600,53700,53600,111
20250204,134300,1962183600,53700,53600,53700,53600,114
20250204,134200,1956072200,53700,53600,53700,53600,7
20250204,134100,1955696400,53700,53700,53700,53600,456
20250204,134000,1931249200,53600,53700,53700,53600,106
20250204,133900,1925567300,53700,53700,53700,53700,17
20250204,133800,1924654400,53600,53700,53700,53600,115
20250204,133700,1918489300,53600,53600,53600,53600,10
20250204,133600,1917953300,53600,53600,53700,53600,306
20250204,133500,1901548800,53700,53700,53700,53700,18
20250204,133400,1900582200,53600,53700,53700,53600,24
20250204,133300,1899294900,53700,53700,53700,53700,3
20250204,133200,1899133800,53800,53800,53800,53800,14
20250204,133100,1898380600,53700,53500,53700,53500,612
20250204,133000,1865592500,53600,53600,53600,53500,17
20250204,132900,1864681500,53600,53700,53700,53600,14
20250204,132800,1863930800,53700,53700,53700,53700,13
20250204,132700,1863232700,53800,53800,53800,53800,0
20250204,132600,1863232700,53800,53600,53800,53400,489
20250204,132500,1837046000,53600,53600,53600,53500,65
20250204,132400,1833567000,53500,53600,53600,53500,122
20250204,132300,1827038200,53600,53600,53600,53600,0
20250204,132200,1827038200,53600,53600,53600,53500,122
20250204,132100,1820509400,53600,53600,53600,53600,71
20250204,132000,1816703800,53600,53600,53600,53600,19
20250204,131900,1815685400,53700,53700,53700,53700,10
20250204,131800,1815148400,53700,53700,53700,53700,15
20250204,131700,1814342900,53700,53700,53700,53700,3
20250204,131600,1814181800,53800,53600,53800,53600,168
20250204,131500,1805165300,53500,53600,53600,53500,269
20250204,131400,1790772700,53600,53600,53600,53600,16
20250204,131300,1789915100,53600,53600,53600,53600,1
20250204,131200,1789861500,53700,53700,53800,53700,17
20250204,131100,1788947900,53700,53500,53700,53500,262
20250204,131000,1774914800,53600,53600,53600,53600,3
20250204,130900,1774754000,53600,53600,53600,53600,18
20250204,130800,1773789200,53600,53700,53700,53600,11
20250204,130700,1773199000,53700,53700,53700,53700,12
20250204,130600,1772554600,53700,53600,53700,53600,51
20250204,130500,1769819900,53600,53600,53600,53600,17
20250204,130400,1768908700,53600,53600,53600,53500,116
20250204,130300,1762701500,53600,53600,53600,53600,7
20250204,130200,1762326300,53600,53600,53600,53600,47
20250204,130100,1759807100,53600,53600,53800,53600,96
20250204,130000,1754650000,53600,53600,53600,53600,3
20250204,125900,1754489200,53600,53600,53600,53500,119
20250204,125800,1748121200,53600,53600,53600,53600,7
20250204,125700,1747746000,53600,53500,53600,53500,114
20250204,125600,1741646000,53800,53600,53800,53600,77
20250204,125500,1737512800,53600,53600,53600,53500,124
20250204,125400,1730876800,53600,53600,53600,53600,8
20250204,125300,1730448000,53600,53600,53600,53600,7
20250204,125200,1730072800,53600,53600,53600,53500,160
20250204,125100,1721507200,53600,53600,53600,53600,62
20250204,125000,1718184000,53600,53700,53700,53600,16
20250204,124900,1717326100,53700,53700,53700,53700,20
20250204,124800,1716252100,53700,53700,53700,53700,15
20250204,124700,1715446600,53800,53700,53800,53700,6
20250204,124600,1715124100,53800,53600,53800,53600,233
20250204,124500,1702622400,53600,53700,53700,53600,114
20250204,124400,1696511200,53700,53700,53700,53600,252
20250204,124300,1682999000,53700,53700,53700,53700,10
20250204,124200,1682462000,53800,53800,53800,53700,37
20250204,124100,1680473700,53800,53800,53900,53800,48
20250204,124000,1677889300,53800,53800,53800,53700,26
20250204,123900,1676492100,53800,53700,53800,53700,111
20250204,123800,1670530800,53700,53800,53800,53700,18
20250204,123700,1669562600,53800,53800,53800,53800,0
20250204,123600,1669562600,53800,53800,53800,53700,143
20250204,123500,1661879600,53800,53800,53800,53800,8
20250204,123400,1661449200,53700,53800,53800,53700,114
20250204,123300,1655326400,53800,53800,53800,53800,6
20250204,123200,1655003600,53800,53700,53800,53700,139
20250204,123100,1647537700,53800,53800,53800,53800,61
20250204,123000,1644255900,53800,53800,53800,53800,10
20250204,122900,1643717900,53700,53800,53800,53700,116
20250204,122800,1637487500,53800,53800,53800,53800,12
20250204,122700,1636841900,53800,53800,53800,53800,4
20250204,122600,1636626700,53900,53800,53900,53800,114
20250204,122500,1630492000,53800,53800,53800,53800,8
20250204,122400,1630061600,53800,53800,53800,53800,0
20250204,122300,1630061600,53800,53700,53800,53700,121
20250204,122200,1623562300,53800,53800,53800,53800,8
20250204,122100,1623131900,53800,53800,53800,53700,79
20250204,122000,1618882300,53700,53700,53800,53700,110
20250204,121900,1612975000,53700,53800,53800,53700,16
20250204,121800,1612114300,53700,53800,53800,53700,53
20250204,121700,1609267300,53800,53800,53800,53800,11
20250204,121600,1608675500,53800,53700,53900,53700,266
20250204,121500,1594375900,53800,53800,53800,53800,19
20250204,121400,1593353700,53800,53800,53800,53800,3
20250204,121300,1593192300,53800,53800,53800,53700,116
20250204,121200,1586961900,53800,53800,53800,53800,11
20250204,121100,1586370100,53700,53800,53800,53700,156
20250204,121000,1577987700,53800,53800,53800,53800,5
20250204,120900,1577718700,53800,53800,53800,53700,121
20250204,120800,1571219200,53800,53700,53800,53700,106
20250204,120700,1565526400,53800,53800,53800,53800,17
20250204,120600,1564611800,53800,53900,53900,53800,27
20250204,120500,1563156900,53900,53900,53900,53900,14
20250204,120400,1562402300,53700,53800,53800,53700,119
20250204,120300,1556011700,53900,53800,53900,53800,15
20250204,120200,1555203900,53800,53700,53800,53700,115
20250204,120100,1549027500,53900,53700,53900,53700,173
20250204,120000,1539724700,53700,53700,53700,53600,23
20250204,115900,1538489700,53800,53800,53800,53800,9
20250204,115800,1538005500,53800,53800,53800,53800,15
20250204,115700,1537198500,53700,53800,53800,53700,106
20250204,115600,1531506000,53800,53800,53800,53800,74
20250204,115500,1527524800,53800,53700,53800,53700,21
20250204,115400,1526395100,53800,53800,53900,53800,10
20250204,115300,1525856400,53800,53800,53800,53800,110
20250204,115200,1519938400,53800,53800,53900,53800,42
20250204,115100,1517677200,53800,53800,53800,53700,167
20250204,115000,1508703000,53800,53800,53800,53800,11
20250204,114900,1508111200,53700,53800,53800,53700,13
20250204,114800,1507411900,53900,53900,53900,53800,16
20250204,114700,1506549900,53900,53900,53900,53900,0
20250204,114600,1506549900,53900,53800,53900,53700,201
20250204,114500,1495744400,53800,53800,53800,53800,10
20250204,114400,1495206400,53800,53800,53800,53700,114
20250204,114300,1489083600,53800,53800,53800,53800,7
20250204,114200,1488707000,53800,53800,53800,53800,17
20250204,114100,1487792400,53700,53800,53800,53700,150
20250204,114000,1479732800,53800,53800,53800,53800,19
20250204,113900,1478710600,53800,53900,53900,53800,26
20250204,113800,1477311000,53900,53900,53900,53900,8
20250204,113700,1476879800,53900,53900,53900,53800,29
20250204,113600,1475318300,54000,53900,54000,53900,37
20250204,113500,1473323700,53900,53800,53900,53700,210
20250204,113400,1462024400,53800,53800,53800,53800,18
20250204,113300,1461056000,53900,53900,53900,53900,17
20250204,113200,1460139700,53900,54000,54000,53900,11
20250204,113100,1459546000,54000,53900,54000,53900,68
20250204,113000,1455877000,53900,53900,53900,53800,116
20250204,112900,1449635300,53900,53900,53900,53900,14
20250204,112800,1448880700,53900,53900,53900,53800,123
20250204,112700,1442262300,53900,53900,53900,53900,10
20250204,112600,1441723300,53900,53900,53900,53900,64
20250204,112500,1438273700,53800,53900,53900,53800,73
20250204,112400,1434339300,53900,53900,53900,53900,1
20250204,112300,1434285400,53900,53900,53900,53800,127
20250204,112200,1427451300,53900,53900,53900,53900,9
20250204,112100,1426966200,54000,53900,54100,53900,55
20250204,112000,1423996100,53900,53900,53900,53700,302
20250204,111900,1407755100,53900,53900,54000,53900,120
20250204,111800,1401285700,54000,53900,54000,53900,245
20250204,111700,1388056400,53900,53900,53900,53800,213
20250204,111600,1376575800,54000,53700,54000,53700,86
20250204,111500,1371932900,53700,53900,53900,53700,36
20250204,111400,1369992800,53900,53800,53900,53800,137
20250204,111300,1362621500,53900,53900,53900,53900,10
20250204,111200,1362082500,53900,53800,53900,53800,123
20250204,111100,1355463200,53900,53800,53900,53800,35
20250204,111000,1353576800,53900,53900,53900,53800,16
20250204,110900,1352714500,54000,53900,54000,53900,141
20250204,110800,1345113900,54000,54000,54000,53900,29
20250204,110700,1343549400,54000,54000,54000,53900,112
20250204,110600,1337511700,54000,54000,54000,54000,48
20250204,110500,1334919700,53900,54000,54000,53900,184
20250204,110400,1325001600,54000,54000,54000,54000,7
20250204,110300,1324623600,54000,53900,54000,53900,33
20250204,110200,1322843200,54100,54000,54100,54000,515
20250204,110100,1295031800,54100,53900,54100,53800,161
20250204,110000,1286346400,53900,53900,54000,53900,30
20250204,105900,1284728800,54000,54000,54000,54000,57
20250204,105800,1281650800,54000,54000,54100,54000,1580
20250204,105700,1196317800,53800,53900,54000,53800,1208
20250204,105600,1131199300,53900,53900,53900,53800,201
20250204,105500,1120375700,53800,53800,53800,53800,54
20250204,105400,1117470500,53800,53800,53800,53800,200
20250204,105300,1106710500,53800,53800,53900,53800,258
20250204,105200,1092829500,53800,53800,53900,53800,233
20250204,105100,1080293400,53800,53800,53800,53700,299
20250204,105000,1064221800,53800,53800,53800,53600,184
20250204,104900,1054349200,53800,53700,53800,53700,113
20250204,104800,1048280200,53800,53800,53800,53800,5
20250204,104700,1048011200,53800,53800,53800,53800,15
20250204,104600,1047204200,53800,53800,53900,53800,469
20250204,104500,1021965300,53800,53800,53800,53600,648
20250204,104400,987177100,53700,53700,53800,53700,206
20250204,104300,976104900,53800,53800,53800,53800,112
20250204,104200,970079300,53700,53800,53800,53700,146
20250204,104100,962234900,53800,53900,53900,53800,31
20250204,104000,960564100,53800,53700,53800,53700,142
20250204,103900,952934900,53800,53800,53800,53800,5
20250204,103800,952665900,53800,53800,53800,53800,0
20250204,103700,952665900,53800,53800,53800,53700,260
20250204,103600,938688200,53900,53900,53900,53900,25
20250204,103500,937340700,53800,53800,53800,53700,125
20250204,103400,930626100,53800,53800,53800,53800,0
20250204,103300,930626100,53800,53800,53800,53800,107
20250204,103200,924869500,53800,53800,53800,53800,13
20250204,103100,924170100,53800,53800,53800,53700,448
20250204,103000,900067800,53600,53800,53800,53600,24
20250204,102900,898777800,53800,53800,53800,53800,308
20250204,102800,882207400,53800,53800,53800,53800,0
20250204,102700,882207400,53800,53700,53800,53700,106
20250204,102600,876514600,53800,53800,53800,53800,58
20250204,102500,873394200,53600,53800,53800,53600,6
20250204,102400,873071600,53600,53600,53600,53600,9
20250204,102300,872589200,53800,53800,53800,53800,8
20250204,102200,872158800,53700,53800,53800,53700,7
20250204,102100,871782300,53800,53800,53800,53800,37
20250204,102000,869791700,53800,53800,53800,53800,107
20250204,101900,864035100,53900,53700,53900,53700,310
20250204,101800,847357500,53700,53700,53700,53700,0
20250204,101700,847357500,53700,53700,53800,53700,29
20250204,101600,845799200,53800,53700,53800,53700,75
20250204,101500,841767300,53700,53700,53700,53700,59
20250204,101400,838599000,53700,53700,53700,53700,37
20250204,101300,836612100,53700,53800,53800,53600,1222
20250204,101200,771109600,53800,53800,53800,53700,1183
20250204,101100,707579200,53800,53700,53800,53700,45
20250204,101000,705158800,53700,53700,53700,53700,6
20250204,100900,704836600,53700,53700,53700,53700,30
20250204,100800,703225600,53800,53800,53800,53800,0
20250204,100700,703225600,53800,53800,53800,53800,354
20250204,100600,684180400,53800,53700,53800,53700,179
20250204,100500,674565100,53500,53600,53600,53500,7
20250204,100400,674190100,53600,53700,53700,53600,11
20250204,100300,673600400,53700,53700,53700,53700,1
20250204,100200,673546700,53800,53800,53800,53800,0
20250204,100100,673546700,53800,53800,53800,53800,106
20250204,100000,667843900,53800,53800,53800,53800,1
20250204,095900,667790100,53800,53800,53800,53800,348
20250204,095800,649067700,53600,53600,53600,53600,36
20250204,095700,647138100,53800,53800,53800,53800,37
20250204,095600,645147500,53800,53800,53900,53800,133
20250204,095500,637991800,53700,53700,53700,53700,21
20250204,095400,636864100,53800,53800,53800,53800,574
20250204,095300,605982900,53700,53700,53800,53600,338
20250204,095200,587832300,53700,53700,53700,53700,349
20250204,095100,569091000,53700,53600,53700,53600,75
20250204,095000,565065800,53500,53500,53500,53500,3
20250204,094900,564905300,53600,53600,53600,53600,12
20250204,094800,564262100,53700,53500,53700,53500,289
20250204,094700,548746200,53600,53500,53600,53500,511
20250204,094600,521375100,53500,53400,53600,53400,72
20250204,094500,517522000,53400,53500,53500,53400,108
20250204,094400,511744200,53500,53400,53500,53400,30
20250204,094300,510140600,53400,53400,53400,53400,3
20250204,094200,509980400,53500,53500,53500,53500,3
20250204,094100,509819900,53300,53300,53600,53300,32
20250204,094000,508106700,53200,53500,53500,53200,26
20250204,093900,506716300,53500,53500,53600,53500,298
20250204,093800,490765000,53500,53300,53600,53300,927
20250204,093700,441191200,53100,53100,53100,53100,2
20250204,093600,441085000,53400,53100,53400,53100,26
20250204,093500,439697200,53300,53500,53500,53100,10
20250204,093400,439165000,53200,53400,53400,53200,111
20250204,093300,433257600,53400,53100,53500,53100,1012
20250204,093200,379516700,53100,53300,53400,53100,745
20250204,093100,339855000,53400,53300,53400,53300,365
20250204,093000,320400400,53200,53300,53300,53200,3
20250204,092900,320240600,53300,53300,53300,53300,11
20250204,092800,319654300,53300,53300,53300,53300,0
20250204,092700,319654300,53300,53200,53300,53200,26
20250204,092600,318268600,53400,53200,53400,53200,74
20250204,092500,314325800,53200,53200,53200,53200,4
20250204,092400,314113000,53100,53200,53200,53100,31
20250204,092300,312466800,53200,53200,53200,53200,79
20250204,092200,308264000,53300,53300,53300,53300,50
20250204,092100,305599000,53400,53300,53400,53300,52
20250204,092000,302822800,53300,53300,53300,53300,7
20250204,091900,302449700,53400,53500,53500,53400,142
20250204,091800,294853800,53500,53400,53500,53400,918
20250204,091700,245743300,53400,53300,53500,53300,501
20250204,091600,218985400,53500,53100,53500,53100,1414
20250204,091500,143683300,53000,53000,53100,53000,221
20250204,091400,131950300,53000,53000,53100,53000,352
20250204,091300,113269800,53000,53000,53000,53000,15
20250204,091200,112474800,52800,52800,52800,52800,30
20250204,091100,110890800,53000,53000,53000,53000,10
20250204,091000,110360800,53000,52900,53000,52900,189
20250204,090900,100355200,52700,52800,52800,52700,36
20250204,090800,98454900,52800,52800,52800,52800,0
20250204,090700,98454900,52800,52900,53000,52800,664
20250204,090600,63388300,52900,52900,52900,52900,38
20250204,090500,61378100,52900,52900,52900,52800,42
20250204,090400,59156600,52900,52900,53000,52900,135
20250204,090300,52015000,52900,52900,52900,52900,210
20250204,090200,40906000,52900,52900,52900,52900,58
20250204,090100,37837800,52900,52800,53000,52800,490
20250204,090000,11870800,52900,53000,53000,52900,224