KissMeData/031980/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,191300,27666018300,46400,46400,46400,46400,7491
20250204,191200,27666018300,46400,46400,46400,46400,0
20250204,191100,27666018300,46400,46400,46400,46400,0
20250204,191000,27666018300,46400,46400,46400,46400,0
20250204,190900,27666018300,46400,46400,46400,46400,0
20250204,190800,27666018300,46400,46400,46400,46400,0
20250204,190700,27666018300,46400,46400,46400,46400,0
20250204,190600,27666018300,46400,46400,46400,46400,0
20250204,190500,27666018300,46400,46400,46400,46400,0
20250204,190400,27666018300,46400,46400,46400,46400,0
20250204,190300,27666018300,46400,46400,46400,46400,0
20250204,190200,27666018300,46400,46400,46400,46400,0
20250204,190100,27666018300,46400,46400,46400,46400,0
20250204,190000,27666018300,46400,46400,46400,46400,0
20250204,185900,27666018300,46400,46400,46400,46400,0
20250204,185800,27666018300,46400,46400,46400,46400,0
20250204,185700,27666018300,46400,46400,46400,46400,0
20250204,185600,27666018300,46400,46400,46400,46400,0
20250204,185500,27666018300,46400,46400,46400,46400,0
20250204,185400,27666018300,46400,46400,46400,46400,0
20250204,185300,27666018300,46400,46400,46400,46400,0
20250204,185200,27666018300,46400,46400,46400,46400,0
20250204,185100,27666018300,46400,46400,46400,46400,0
20250204,185000,27666018300,46400,46400,46400,46400,0
20250204,184900,27666018300,46400,46400,46400,46400,0
20250204,184800,27666018300,46400,46400,46400,46400,0
20250204,184700,27666018300,46400,46400,46400,46400,0
20250204,184600,27666018300,46400,46400,46400,46400,0
20250204,184500,27666018300,46400,46400,46400,46400,0
20250204,184400,27666018300,46400,46400,46400,46400,0
20250204,184300,27666018300,46400,46400,46400,46400,7491
20250204,184200,27666018300,46400,46400,46400,46400,0
20250204,184100,27666018300,46400,46400,46400,46400,0
20250204,184000,27666018300,46400,46400,46400,46400,0
20250204,183900,27666018300,46400,46400,46400,46400,0
20250204,183800,27666018300,46400,46400,46400,46400,0
20250204,183700,27666018300,46400,46400,46400,46400,0
20250204,183600,27666018300,46400,46400,46400,46400,0
20250204,183500,27666018300,46400,46400,46400,46400,0
20250204,183400,27666018300,46400,46400,46400,46400,0
20250204,183300,27666018300,46400,46400,46400,46400,0
20250204,183200,27666018300,46400,46400,46400,46400,0
20250204,183100,27666018300,46400,46400,46400,46400,0
20250204,183000,27666018300,46400,46400,46400,46400,0
20250204,182900,27666018300,46400,46400,46400,46400,0
20250204,182800,27666018300,46400,46400,46400,46400,0
20250204,182700,27666018300,46400,46400,46400,46400,0
20250204,182600,27666018300,46400,46400,46400,46400,0
20250204,182500,27666018300,46400,46400,46400,46400,0
20250204,182400,27666018300,46400,46400,46400,46400,0
20250204,182300,27666018300,46400,46400,46400,46400,0
20250204,182200,27666018300,46400,46400,46400,46400,0
20250204,182100,27666018300,46400,46400,46400,46400,0
20250204,182000,27666018300,46400,46400,46400,46400,0
20250204,181900,27666018300,46400,46400,46400,46400,0
20250204,181800,27666018300,46400,46400,46400,46400,0
20250204,181700,27666018300,46400,46400,46400,46400,0
20250204,181600,27666018300,46400,46400,46400,46400,0
20250204,181500,27666018300,46400,46400,46400,46400,0
20250204,181400,27666018300,46400,46400,46400,46400,0
20250204,181300,27666018300,46400,46400,46400,46400,7491
20250204,181200,27666018300,46400,46400,46400,46400,0
20250204,181100,27666018300,46400,46400,46400,46400,0
20250204,181000,27666018300,46400,46400,46400,46400,0
20250204,180900,27666018300,46400,46400,46400,46400,0
20250204,180800,27666018300,46400,46400,46400,46400,0
20250204,180700,27666018300,46400,46400,46400,46400,0
20250204,180600,27666018300,46400,46400,46400,46400,0
20250204,180500,27666018300,46400,46400,46400,46400,0
20250204,180400,27666018300,46400,46400,46400,46400,0
20250204,180300,27666018300,46400,46400,46400,46400,0
20250204,180200,27666018300,46400,46400,46400,46400,0
20250204,180100,27666018300,46400,46400,46400,46400,0
20250204,180000,27666018300,46400,46400,46400,46400,0
20250204,175900,27666018300,46400,46400,46400,46400,0
20250204,175800,27666018300,46400,46400,46400,46400,0
20250204,175700,27666018300,46400,46400,46400,46400,0
20250204,175600,27666018300,46400,46400,46400,46400,0
20250204,175500,27666018300,46400,46400,46400,46400,0
20250204,175400,27666018300,46400,46400,46400,46400,0
20250204,175300,27666018300,46400,46400,46400,46400,0
20250204,175200,27666018300,46400,46400,46400,46400,0
20250204,175100,27666018300,46400,46400,46400,46400,0
20250204,175000,27666018300,46400,46400,46400,46400,0
20250204,174900,27666018300,46400,46400,46400,46400,0
20250204,174800,27666018300,46400,46400,46400,46400,0
20250204,174700,27666018300,46400,46400,46400,46400,0
20250204,174600,27666018300,46400,46400,46400,46400,0
20250204,174500,27666018300,46400,46400,46400,46400,0
20250204,174400,27666018300,46400,46400,46400,46400,0
20250204,174300,27666018300,46400,46400,46400,46400,7491
20250204,174200,27666018300,46400,46400,46400,46400,0
20250204,174100,27666018300,46400,46400,46400,46400,0
20250204,174000,27666018300,46400,46400,46400,46400,0
20250204,173900,27666018300,46400,46400,46400,46400,0
20250204,173800,27666018300,46400,46400,46400,46400,0
20250204,173700,27666018300,46400,46400,46400,46400,0
20250204,173600,27666018300,46400,46400,46400,46400,0
20250204,173500,27666018300,46400,46400,46400,46400,0
20250204,173400,27666018300,46400,46400,46400,46400,0
20250204,173300,27666018300,46400,46400,46400,46400,0
20250204,173200,27666018300,46400,46400,46400,46400,0
20250204,173100,27666018300,46400,46400,46400,46400,0
20250204,173000,27666018300,46400,46400,46400,46400,0
20250204,172900,27666018300,46400,46400,46400,46400,0
20250204,172800,27666018300,46400,46400,46400,46400,0
20250204,172700,27666018300,46400,46400,46400,46400,0
20250204,172600,27666018300,46400,46400,46400,46400,0
20250204,172500,27666018300,46400,46400,46400,46400,0
20250204,172400,27666018300,46400,46400,46400,46400,0
20250204,172300,27666018300,46400,46400,46400,46400,0
20250204,172200,27666018300,46400,46400,46400,46400,0
20250204,172100,27666018300,46400,46400,46400,46400,0
20250204,172000,27666018300,46400,46400,46400,46400,0
20250204,171900,27666018300,46400,46400,46400,46400,0
20250204,171800,27666018300,46400,46400,46400,46400,0
20250204,171700,27666018300,46400,46400,46400,46400,0
20250204,171600,27666018300,46400,46400,46400,46400,0
20250204,171500,27666018300,46400,46400,46400,46400,0
20250204,171400,27666018300,46400,46400,46400,46400,0
20250204,171300,27666018300,46400,46400,46400,46400,7491
20250204,171200,27666018300,46400,46400,46400,46400,0
20250204,171100,27666018300,46400,46400,46400,46400,0
20250204,171000,27666018300,46400,46400,46400,46400,0
20250204,170900,27666018300,46400,46400,46400,46400,0
20250204,170800,27666018300,46400,46400,46400,46400,0
20250204,170700,27666018300,46400,46400,46400,46400,0
20250204,170600,27666018300,46400,46400,46400,46400,0
20250204,170500,27666018300,46400,46400,46400,46400,0
20250204,170400,27666018300,46400,46400,46400,46400,0
20250204,170300,27666018300,46400,46400,46400,46400,0
20250204,170200,27666018300,46400,46400,46400,46400,0
20250204,170100,27666018300,46400,46400,46400,46400,0
20250204,170000,27666018300,46400,46400,46400,46400,0
20250204,165900,27666018300,46400,46400,46400,46400,0
20250204,165800,27666018300,46400,46400,46400,46400,0
20250204,165700,27666018300,46400,46400,46400,46400,0
20250204,165600,27666018300,46400,46400,46400,46400,0
20250204,165500,27666018300,46400,46400,46400,46400,0
20250204,165400,27666018300,46400,46400,46400,46400,0
20250204,165300,27666018300,46400,46400,46400,46400,0
20250204,165200,27666018300,46400,46400,46400,46400,0
20250204,165100,27666018300,46400,46400,46400,46400,0
20250204,165000,27666018300,46400,46400,46400,46400,0
20250204,164900,27666018300,46400,46400,46400,46400,0
20250204,164800,27666018300,46400,46400,46400,46400,0
20250204,164700,27666018300,46400,46400,46400,46400,0
20250204,164600,27666018300,46400,46400,46400,46400,0
20250204,164500,27666018300,46400,46400,46400,46400,0
20250204,164400,27666018300,46400,46400,46400,46400,0
20250204,164300,27666018300,46400,46400,46400,46400,7491
20250204,164200,27666018300,46400,46400,46400,46400,0
20250204,164100,27666018300,46400,46400,46400,46400,0
20250204,164000,27666018300,46400,46400,46400,46400,0
20250204,163900,27666018300,46400,46400,46400,46400,0
20250204,163800,27666018300,46400,46400,46400,46400,0
20250204,163700,27666018300,46400,46400,46400,46400,0
20250204,163600,27666018300,46400,46400,46400,46400,0
20250204,163500,27666018300,46400,46400,46400,46400,0
20250204,163400,27666018300,46400,46400,46400,46400,0
20250204,163300,27666018300,46400,46400,46400,46400,0
20250204,163200,27666018300,46400,46400,46400,46400,0
20250204,163100,27666018300,46400,46400,46400,46400,0
20250204,163000,27666018300,46400,46400,46400,46400,0
20250204,162900,27666018300,46400,46400,46400,46400,0
20250204,162800,27666018300,46400,46400,46400,46400,0
20250204,162700,27666018300,46400,46400,46400,46400,0
20250204,162600,27666018300,46400,46400,46400,46400,0
20250204,162500,27666018300,46400,46400,46400,46400,0
20250204,162400,27666018300,46400,46400,46400,46400,0
20250204,162300,27666018300,46400,46400,46400,46400,0
20250204,162200,27666018300,46400,46400,46400,46400,0
20250204,162100,27666018300,46400,46400,46400,46400,0
20250204,162000,27666018300,46400,46400,46400,46400,0
20250204,161900,27666018300,46400,46400,46400,46400,0
20250204,161800,27666018300,46400,46400,46400,46400,0
20250204,161700,27666018300,46400,46400,46400,46400,0
20250204,161600,27666018300,46400,46400,46400,46400,0
20250204,161500,27666018300,46400,46400,46400,46400,0
20250204,161400,27666018300,46400,46400,46400,46400,0
20250204,161300,27666018300,46400,46400,46400,46400,7491
20250204,161200,27666018300,46400,46400,46400,46400,0
20250204,161100,27666018300,46400,46400,46400,46400,0
20250204,161000,27666018300,46400,46400,46400,46400,0
20250204,160900,27666018300,46400,46400,46400,46400,0
20250204,160800,27666018300,46400,46400,46400,46400,0
20250204,160700,27666018300,46400,46400,46400,46400,0
20250204,160600,27666018300,46400,46400,46400,46400,0
20250204,160500,27666018300,46400,46400,46400,46400,0
20250204,160400,27666018300,46400,46400,46400,46400,0
20250204,160300,27666018300,46400,46400,46400,46400,0
20250204,160200,27666018300,46400,46400,46400,46400,0
20250204,160100,27666018300,46400,46400,46400,46400,0
20250204,160000,27666018300,46400,46400,46400,46400,0
20250204,155900,27666018300,46400,46400,46400,46400,0
20250204,155800,27666018300,46400,46400,46400,46400,0
20250204,155700,27666018300,46400,46400,46400,46400,0
20250204,155600,27666018300,46400,46400,46400,46400,0
20250204,155500,27666018300,46400,46400,46400,46400,0
20250204,155400,27666018300,46400,46400,46400,46400,0
20250204,155300,27666018300,46400,46400,46400,46400,0
20250204,155200,27666018300,46400,46400,46400,46400,0
20250204,155100,27666018300,46400,46400,46400,46400,0
20250204,155000,27666018300,46400,46400,46400,46400,0
20250204,154900,27666018300,46400,46400,46400,46400,0
20250204,154800,27666018300,46400,46400,46400,46400,0
20250204,154700,27666018300,46400,46400,46400,46400,0
20250204,154600,27666018300,46400,46400,46400,46400,0
20250204,154500,27666018300,46400,46400,46400,46400,0
20250204,154400,27666018300,46400,46400,46400,46400,0
20250204,154300,27666018300,46400,46400,46400,46400,7491
20250204,154200,27666018300,46400,46400,46400,46400,0
20250204,154100,27666018300,46400,46400,46400,46400,0
20250204,154000,27666018300,46400,46400,46400,46400,0
20250204,153900,27666018300,46400,46400,46400,46400,0
20250204,153800,27666018300,46400,46400,46400,46400,0
20250204,153700,27666018300,46400,46400,46400,46400,0
20250204,153600,27666018300,46400,46400,46400,46400,0
20250204,153500,27666018300,46400,46400,46400,46400,0
20250204,153400,27666018300,46400,46400,46400,46400,0
20250204,153300,27666018300,46400,46400,46400,46400,0
20250204,153200,27666018300,46400,46400,46400,46400,0
20250204,153100,27666018300,46400,46400,46400,46400,0
20250204,153000,27666018300,46400,46400,46400,46400,7491
20250204,152900,27318435900,46200,46200,46200,46200,0
20250204,152800,27318435900,46200,46200,46200,46200,0
20250204,152700,27318435900,46200,46200,46200,46200,0
20250204,152600,27318435900,46200,46200,46200,46200,0
20250204,152500,27318435900,46200,46200,46200,46200,0
20250204,152400,27318435900,46200,46200,46200,46200,0
20250204,152300,27318435900,46200,46200,46200,46200,0
20250204,152200,27318435900,46200,46200,46200,46200,0
20250204,152100,27318435900,46200,46200,46200,46200,0
20250204,152000,27318435900,46200,46200,46200,46200,0
20250204,151900,27318435900,46200,46050,46250,46050,1445
20250204,151800,27251750300,46050,46150,46150,46000,1510
20250204,151700,27182189400,46150,46100,46150,46050,1157
20250204,151600,27128894350,46100,46200,46200,46100,2141
20250204,151500,27030107150,46250,46150,46300,46150,1088
20250204,151400,26979785450,46300,46100,46300,46100,3832
20250204,151300,26802789100,46150,46150,46250,46050,1316
20250204,151200,26742078800,46200,46050,46200,46000,1406
20250204,151100,26677202000,46100,46050,46100,46000,3272
20250204,151000,26526542250,46050,45900,46100,45900,2390
20250204,150900,26416564650,45950,45950,46050,45850,1832
20250204,150800,26332361100,45950,45850,45950,45750,2154
20250204,150700,26233539300,45750,45700,45900,45700,3568
20250204,150600,26070120900,45750,45700,45800,45700,2994
20250204,150500,25933128700,45700,45650,45750,45650,4779
20250204,150400,25714720750,45700,45650,45800,45600,3655
20250204,150300,25547692200,45700,46000,46050,45650,7625
20250204,150200,25198233050,46000,46300,46300,46000,4074
20250204,150100,25010050250,46250,46150,46350,46150,3105
20250204,150000,24866456600,46200,45750,46300,45750,4820
20250204,145900,24644331350,45900,45800,46000,45700,6144
20250204,145800,24362878250,45850,45850,45850,45850,0
20250204,145700,24362878250,45850,45950,46000,45850,4698
20250204,145600,24147247600,45950,46050,46200,45900,8431
20250204,145500,23759174800,46000,46350,46400,46000,15526
20250204,145400,23043101350,46350,46400,46500,46350,3021
20250204,145300,22902960200,46400,46500,46500,46400,1799
20250204,145200,22819432100,46500,46600,46600,46450,3117
20250204,145100,22674375200,46600,46600,46700,46450,2899
20250204,145000,22539505800,46650,46350,46700,46350,3674
20250204,144900,22368705500,46350,46300,46400,46300,2121
20250204,144800,22270423200,46350,46500,46500,46200,7395
20250204,144700,21927618800,46500,46450,46550,46450,2691
20250204,144600,21802512000,46500,46700,46750,46450,6919
20250204,144500,21480356000,46700,46800,46850,46700,2228
20250204,144400,21376148600,46800,46800,46950,46750,1784
20250204,144300,21292618150,46850,46900,46950,46800,1330
20250204,144200,21230302800,46900,46850,47000,46850,1726
20250204,144100,21149361750,46850,46900,46950,46750,2225
20250204,144000,21045178000,46900,46900,46900,46750,3381
20250204,143900,20886927600,46850,46950,47000,46850,2631
20250204,143800,20763439400,47000,47000,47050,46950,1181
20250204,143700,20707948350,47000,47050,47050,46950,1359
20250204,143600,20644096750,47050,47000,47050,46950,2039
20250204,143500,20548255300,47000,46950,47050,46900,1206
20250204,143400,20491637450,46950,47000,47100,46950,1690
20250204,143300,20412180600,47050,46900,47100,46850,2087
20250204,143200,20314222600,46900,46850,46950,46850,1786
20250204,143100,20230513650,46850,46900,47000,46850,2965
20250204,143000,20091431950,46900,47050,47050,46900,2625
20250204,142900,19968186750,47000,47000,47100,47000,2238
20250204,142800,19862941200,47050,47050,47150,46950,2948
20250204,142700,19724291550,47000,47000,47200,47000,2195
20250204,142600,19620978200,47000,46950,47200,46950,1967
20250204,142500,19528468400,47000,47100,47250,46950,1434
20250204,142400,19461027150,47100,47050,47300,46900,9965
20250204,142300,18992643650,47000,47050,47100,46900,2512
20250204,142200,18874604900,47050,47200,47250,47050,3110
20250204,142100,18727943700,47200,47200,47300,47150,1152
20250204,142000,18673542000,47150,46950,47250,46950,1746
20250204,141900,18591218050,47000,47150,47250,46900,8953
20250204,141800,18170223200,47150,47250,47350,47150,2955
20250204,141700,18030593450,47250,47300,47400,47250,2458
20250204,141600,17914333800,47250,47300,47350,47250,1569
20250204,141500,17840119900,47300,47350,47450,47300,3332
20250204,141400,17682243750,47350,47550,47600,47350,2947
20250204,141300,17542333350,47550,47650,47800,47550,2006
20250204,141200,17446828500,47600,47750,47750,47600,1226
20250204,141100,17388362800,47750,47700,47900,47650,1179
20250204,141000,17331985550,47700,47650,47750,47550,4457
20250204,140900,17119685850,47650,47700,47800,47600,1977
20250204,140800,17025416150,47700,47800,48000,47700,1893
20250204,140700,16934874300,47700,47650,47750,47500,3952
20250204,140600,16746739000,47600,47850,47900,47600,2475
20250204,140500,16628684700,47800,47950,48000,47800,3045
20250204,140400,16482826200,47950,48050,48100,47950,3067
20250204,140300,16335573000,48050,48150,48150,48050,1809
20250204,140200,16248535950,48150,48250,48250,48100,1277
20250204,140100,16187007450,48250,48200,48250,48150,553
20250204,140000,16160356900,48150,48250,48300,48150,1701
20250204,135900,16078374300,48300,48400,48400,48200,1163
20250204,135800,16022198950,48400,47950,48450,47900,4196
20250204,135700,15820207800,47950,48050,48050,47950,2447
20250204,135600,15702746250,48100,48150,48200,48050,2267
20250204,135500,15593679000,48150,48200,48250,48150,844
20250204,135400,15553006550,48200,48250,48300,48200,1082
20250204,135300,15500819000,48250,48250,48300,48050,5009
20250204,135200,15259418750,48250,48350,48400,48250,1610
20250204,135100,15181615200,48350,48450,48450,48300,3407
20250204,135000,15016718350,48450,48500,48550,48450,1138
20250204,134900,14961521750,48500,48600,48650,48500,1266
20250204,134800,14900050650,48600,48600,48600,48550,989
20250204,134700,14852011650,48600,48600,48650,48600,910
20250204,134600,14807785500,48600,48750,48750,48600,1205
20250204,134500,14749142250,48750,48750,48800,48700,897
20250204,134400,14705428050,48750,48750,48800,48650,1444
20250204,134300,14635055300,48750,48900,48900,48750,1432
20250204,134200,14565165550,48900,48900,48950,48850,828
20250204,134100,14524689250,48950,48900,49000,48900,1275
20250204,134000,14462295250,48900,49050,49050,48900,1306
20250204,133900,14398330550,49050,49050,49050,49000,1863
20250204,133800,14306988800,49100,49050,49150,49050,425
20250204,133700,14286122900,49100,49050,49100,49000,1022
20250204,133600,14236002100,49100,49150,49200,49100,1279
20250204,133500,14173183550,49200,49150,49200,49100,707
20250204,133400,14138435800,49150,49350,49350,49150,1573
20250204,133300,14060961850,49350,49400,49400,49350,440
20250204,133200,14039247750,49400,49400,49400,49350,440
20250204,133100,14017525100,49350,49400,49450,49350,395
20250204,133000,13998003850,49400,49500,49550,49400,776
20250204,132900,13959632350,49500,49450,49500,49450,298
20250204,132800,13944888000,49450,49500,49500,49450,231
20250204,132700,13933461450,49450,49400,49500,49400,538
20250204,132600,13906851050,49400,49350,49450,49300,764
20250204,132500,13869142850,49450,49350,49450,49250,921
20250204,132400,13823688750,49300,49350,49350,49250,2832
20250204,132300,13684148200,49350,49350,49400,49300,410
20250204,132200,13663920000,49350,49400,49400,49300,480
20250204,132100,13640231850,49400,49400,49450,49300,1707
20250204,132000,13555938900,49500,49550,49550,49450,864
20250204,131900,13513182400,49550,49600,49600,49500,208
20250204,131800,13502874600,49600,49550,49600,49500,1577
20250204,131700,13424744100,49550,49550,49600,49550,423
20250204,131600,13403784400,49600,49650,49650,49550,816
20250204,131500,13363309750,49650,49700,49750,49650,661
20250204,131400,13330478050,49700,49700,49750,49700,200
20250204,131300,13320533300,49700,49750,49750,49700,347
20250204,131200,13303273000,49750,49850,49850,49750,9
20250204,131100,13302825150,49800,49800,49850,49750,378
20250204,131000,13283998500,49800,49800,49800,49750,407
20250204,130900,13263744200,49800,49800,49800,49750,375
20250204,130800,13245071100,49850,49800,49850,49800,193
20250204,130700,13235457900,49800,49800,49850,49800,214
20250204,130600,13224795850,49900,49800,49950,49800,31
20250204,130500,13223249250,49850,49900,49950,49800,373
20250204,130400,13204644900,49900,49750,49950,49750,841
20250204,130300,13162720450,49700,49850,49850,49700,142
20250204,130200,13155649150,49800,49700,49850,49700,136
20250204,130100,13148883650,49700,49700,49850,49700,293
20250204,130000,13134307300,49700,49750,49750,49700,274
20250204,125900,13120688400,49750,49800,49800,49750,117
20250204,125800,13114864750,49800,49750,49850,49700,522
20250204,125700,13088906800,49750,49900,49900,49750,455
20250204,125600,13066216200,49850,49800,49900,49800,147
20250204,125500,13058892000,49750,49650,49750,49650,681
20250204,125400,13025042900,49650,49700,49750,49650,388
20250204,125300,13005757450,49700,49650,49700,49600,461
20250204,125200,12982863050,49650,49700,49750,49650,555
20250204,125100,12955303450,49700,49800,49800,49700,633
20250204,125000,12923827000,49800,49850,49850,49750,667
20250204,124900,12890612700,49850,49850,49900,49800,454
20250204,124800,12867986500,49850,49950,49950,49850,822
20250204,124700,12826981300,49900,50000,50100,49900,608
20250204,124600,12796612150,50000,50000,50100,49950,176
20250204,124500,12787810700,50000,50100,50100,50000,222
20250204,124400,12776709400,50000,50000,50000,50000,204
20250204,124300,12766509400,50000,50000,50000,50000,948
20250204,124200,12719109400,50100,50100,50200,50100,1098
20250204,124100,12664098200,50100,50100,50200,50100,433
20250204,124000,12642374200,50100,50200,50300,50100,392
20250204,123900,12622712000,50200,50200,50300,50200,228
20250204,123800,12611266200,50200,50300,50300,50200,405
20250204,123700,12590933800,50200,50200,50300,50200,91
20250204,123600,12586365400,50200,50200,50300,50200,302
20250204,123500,12571203800,50300,50200,50300,50200,198
20250204,123400,12561261100,50300,50200,50300,50200,170
20250204,123300,12552723300,50200,50200,50300,50200,169
20250204,123200,12544233200,50200,50200,50300,50200,180
20250204,123100,12535197100,50200,50200,50300,50200,117
20250204,123000,12529320100,50200,50200,50300,50200,282
20250204,122900,12515163000,50200,50200,50300,50200,94
20250204,122800,12510441000,50300,50300,50400,50200,626
20250204,122700,12478967300,50300,50200,50300,50200,114
20250204,122600,12473243700,50200,50200,50300,50200,363
20250204,122500,12454995200,50300,50300,50400,50200,1967
20250204,122400,12356048400,50300,50200,50400,50200,443
20250204,122300,12333769600,50300,50200,50300,50200,114
20250204,122200,12328042900,50300,50200,50300,50200,519
20250204,122100,12301988800,50200,50200,50300,50200,239
20250204,122000,12289988700,50300,50300,50400,50200,138
20250204,121900,12283056200,50300,50200,50300,50200,404
20250204,121800,12262741000,50200,50300,50300,50200,249
20250204,121700,12250222100,50200,50200,50300,50200,441
20250204,121600,12228070100,50300,50300,50300,50200,124
20250204,121500,12221841200,50300,50200,50400,50200,191
20250204,121400,12212246900,50200,50200,50300,50200,87
20250204,121300,12207876100,50200,50300,50300,50200,254
20250204,121200,12195117400,50300,50300,50300,50200,125
20250204,121100,12188830000,50300,50200,50400,50200,341
20250204,121000,12171667700,50200,50200,50300,50200,331
20250204,120900,12155051100,50200,50200,50300,50200,97
20250204,120800,12150181000,50200,50200,50300,50200,211
20250204,120700,12139587600,50200,50200,50300,50200,74
20250204,120600,12135872700,50200,50200,50300,50200,283
20250204,120500,12121664800,50200,50300,50400,50200,238
20250204,120400,12109709200,50300,50200,50400,50200,285
20250204,120300,12095376700,50200,50200,50300,50100,300
20250204,120200,12080304300,50200,50200,50200,50200,340
20250204,120100,12063236300,50200,50100,50300,50100,128
20250204,120000,12056809500,50100,50300,50300,50100,203
20250204,115900,12046624700,50100,50100,50300,50100,488
20250204,115800,12022169300,50100,50200,50300,50100,436
20250204,115700,12000281500,50200,50200,50300,50100,889
20250204,115600,11955734100,50300,50100,50400,50100,676
20250204,115500,11921780300,50200,50200,50300,50100,344
20250204,115400,11904525300,50200,50100,50200,50100,189
20250204,115300,11895047500,50100,50200,50200,50100,371
20250204,115200,11876426300,50200,50200,50300,50200,630
20250204,115100,11844800100,50300,50200,50400,50200,295
20250204,115000,11829971700,50200,50300,50400,50200,103
20250204,114900,11824800000,50200,50200,50200,50200,88
20250204,114800,11820382400,50200,50300,50300,50200,386
20250204,114700,11800967800,50300,50300,50400,50300,135
20250204,114600,11794174100,50300,50300,50400,50300,118
20250204,114500,11788236300,50300,50200,50400,50200,181
20250204,114400,11779131500,50200,50300,50300,50200,234
20250204,114300,11767382400,50200,50300,50300,50200,190
20250204,114200,11757833400,50200,50300,50300,50200,130
20250204,114100,11751306100,50200,50200,50500,50200,498
20250204,114000,11726231700,50300,50200,50400,50200,465
20250204,113900,11702868300,50300,50200,50300,50200,189
20250204,113800,11693374000,50300,50200,50400,50200,347
20250204,113700,11675923800,50300,50300,50300,50200,252
20250204,113600,11663251000,50300,50300,50400,50300,88
20250204,113500,11658820600,50300,50300,50400,50300,218
20250204,113400,11647848300,50300,50400,50400,50300,547
20250204,113300,11620295500,50300,50400,50400,50300,277
20250204,113200,11606351000,50400,50400,50500,50400,95
20250204,113100,11601562900,50400,50400,50500,50300,615
20250204,113000,11570592000,50300,50300,50400,50300,233
20250204,112900,11558870400,50300,50200,50400,50100,1322
20250204,112800,11492460500,50200,50200,50300,50200,245
20250204,112700,11480159500,50300,50400,50400,50300,767
20250204,112600,11441577800,50300,50400,50500,50300,731
20250204,112500,11404720100,50400,50400,50500,50400,221
20250204,112400,11393575300,50400,50500,50600,50400,475
20250204,112300,11369599500,50600,50600,50700,50500,311
20250204,112200,11353884700,50500,50500,50600,50500,315
20250204,112100,11337955500,50500,50600,50600,50500,324
20250204,112000,11321584200,50500,50500,50600,50500,245
20250204,111900,11309211400,50500,50500,50600,50500,192
20250204,111800,11299510300,50500,50600,50600,50500,483
20250204,111700,11275081100,50500,50500,50600,50500,152
20250204,111600,11267403200,50500,50600,50600,50500,222
20250204,111500,11256187800,50600,50500,50700,50500,581
20250204,111400,11226822700,50600,50600,50700,50600,120
20250204,111300,11220747200,50600,50500,50700,50500,426
20250204,111200,11199191300,50500,50800,50800,50500,353
20250204,111100,11181320500,50700,50700,50900,50600,499
20250204,111000,11155990600,50600,50700,50700,50500,1502
20250204,110900,11079913300,50700,50700,50800,50600,1315
20250204,110800,11013272000,50800,50900,51000,50800,616
20250204,110700,10981943400,50900,51100,51100,50900,316
20250204,110600,10965841300,51100,51100,51200,50900,1345
20250204,110500,10897096900,51100,51200,51300,50900,2392
20250204,110400,10774858100,51200,51200,51300,51200,385
20250204,110300,10755124100,51000,51100,51300,50900,1825
20250204,110200,10661678300,51100,51200,51200,51000,369
20250204,110100,10642804700,51200,51000,51200,50900,370
20250204,110000,10623907600,51000,51100,51200,50800,1444
20250204,105900,10550120300,50900,51000,51100,50900,534
20250204,105800,10522862600,50900,50900,51000,50900,335
20250204,105700,10505787900,50900,50900,51000,50800,1130
20250204,105600,10448168900,50900,50800,50900,50700,730
20250204,105500,10411029300,50900,50800,50900,50700,395
20250204,105400,10390947600,50800,50700,50900,50700,1118
20250204,105300,10334112300,50600,50500,50700,50500,896
20250204,105200,10288728200,50400,50600,50600,50400,272
20250204,105100,10274986700,50500,50400,50700,50400,1260
20250204,105000,10211288600,50400,50400,50500,50300,656
20250204,104900,10178250600,50500,50500,50600,50400,400
20250204,104800,10158062500,50300,50500,51000,50300,1239
20250204,104700,10095202900,50500,50400,50500,50300,1143
20250204,104600,10037657600,50400,50500,50700,50400,710
20250204,104500,10001813200,50500,50600,51100,50400,2317
20250204,104400,9884313200,50600,50800,50800,50500,1206
20250204,104300,9823241000,50800,51100,51200,50700,1713
20250204,104200,9735967500,51200,51000,51200,51000,1754
20250204,104100,9646338000,51100,51000,51100,50900,659
20250204,104000,9612704900,51100,50900,51100,50900,1022
20250204,103900,9560598600,50900,50800,51100,50800,1532
20250204,103800,9482531100,50900,50900,51000,50800,564
20250204,103700,9453817900,51000,51100,51200,50900,678
20250204,103600,9419183000,51100,51000,51300,51000,1755
20250204,103500,9329357200,51100,51000,51100,51000,605
20250204,103400,9298474200,51000,51200,51200,51000,570
20250204,103300,9269371500,51200,51200,51300,51100,2806
20250204,103200,9125743100,51200,51100,51200,51000,616
20250204,103100,9094305100,51100,51200,51300,51100,464
20250204,103000,9070559800,51200,51200,51300,51100,1653
20250204,102900,8985833800,51200,51300,51300,51100,503
20250204,102800,8960080900,51300,51300,51400,51300,373
20250204,102700,8940927900,51300,51200,51400,51100,1318
20250204,102600,8873275200,51200,51200,51300,51100,571
20250204,102500,8844025000,51200,51100,51200,51000,347
20250204,102400,8826299400,51200,51200,51300,51000,1827
20250204,102300,8732876900,51200,51100,51300,51000,1463
20250204,102200,8657922400,51100,51100,51100,51000,1059
20250204,102100,8603882600,51100,50900,51200,50900,1295
20250204,102000,8537703300,51000,51100,51100,50800,3623
20250204,101900,8352924800,51100,51200,51200,51000,766
20250204,101800,8313783500,51200,51200,51300,51100,2354
20250204,101700,8193284100,51100,51100,51200,51100,550
20250204,101600,8165143400,51100,51200,51200,51100,879
20250204,101500,8120201600,51000,51100,51300,51000,2217
20250204,101400,8006730200,51100,51000,51100,50800,792
20250204,101300,7966382200,51000,51200,51200,50900,1186
20250204,101200,7905793700,51200,51000,51400,50900,4688
20250204,101100,7666157600,51000,50700,51000,50700,4729
20250204,101000,7425390500,50700,50600,50800,50500,1604
20250204,100900,7344106300,50600,50600,50700,50500,2348
20250204,100800,7225305800,50500,50500,50600,50400,590
20250204,100700,7195504100,50500,50500,50500,50400,1448
20250204,100600,7122488800,50400,50400,50500,50300,619
20250204,100500,7091262200,50400,50400,50500,50400,334
20250204,100400,7074428300,50400,50500,50500,50400,243
20250204,100300,7062172700,50500,50200,50500,50200,948
20250204,100200,7014451000,50200,50200,50200,50200,116
20250204,100100,7008627800,50200,50100,50300,50000,976
20250204,100000,6959720900,50200,50200,50400,50200,1694
20250204,095900,6874627100,50300,50500,50500,50300,1156
20250204,095800,6816409400,50400,50500,50500,50400,196
20250204,095700,6806523900,50500,50500,50500,50400,405
20250204,095600,6786086400,50500,50400,50500,50300,1285
20250204,095500,6721326600,50400,50400,50500,50400,538
20250204,095400,6694204800,50500,50500,50500,50400,631
20250204,095300,6662389600,50400,50300,50400,50300,896
20250204,095200,6617248600,50300,50200,50300,50100,1069
20250204,095100,6563571000,50100,50300,50300,50100,296
20250204,095000,6548715500,50300,50400,50400,50100,565
20250204,094900,6520341700,50400,50400,50500,50300,1826
20250204,094800,6428301900,50500,50500,50500,50400,444
20250204,094700,6405880100,50500,50400,50500,50400,552
20250204,094600,6378004700,50500,50500,50600,50500,1033
20250204,094500,6325837100,50500,50300,50500,50300,1025
20250204,094400,6274140300,50300,50200,50300,50200,1247
20250204,094300,6211504900,50200,50400,50400,50200,1159
20250204,094200,6153250100,50300,50400,50400,50300,471
20250204,094100,6129550400,50400,50300,50400,50300,643
20250204,094000,6097180600,50300,50400,50500,50300,3013
20250204,093900,5945310600,50400,50300,50600,50200,2592
20250204,093800,5814654000,50300,50200,50300,50200,325
20250204,093700,5798321400,50100,50000,50100,50000,281
20250204,093600,5784247100,50000,50300,50300,50000,1250
20250204,093500,5721569300,50300,50300,50400,50200,1647
20250204,093400,5638717200,50300,50200,50300,50200,388
20250204,093300,5619201700,50300,50200,50300,50000,410
20250204,093200,5598637300,50100,49900,50100,49850,1358
20250204,093100,5530828850,49900,49950,49950,49850,1197
20250204,093000,5471105450,49950,50300,50300,49900,2099
20250204,092900,5365941800,50300,50200,50400,50200,1025
20250204,092800,5314383300,50300,50600,50600,50300,2193
20250204,092700,5203785300,50600,50500,50600,50500,3832
20250204,092600,5010211800,50500,50200,50500,50200,1860
20250204,092500,4916570200,50200,50200,50300,50100,1679
20250204,092400,4832274000,50200,50100,50300,50100,1494
20250204,092300,4757347500,50100,49950,50100,49950,1531
20250204,092200,4680825000,49950,49850,49950,49850,1074
20250204,092100,4627243500,49900,49550,49900,49550,1101
20250204,092000,4572407700,49700,49800,49900,49500,2543
20250204,091900,4445875200,49800,49850,49900,49700,1780
20250204,091800,4357162000,49850,49950,50000,49850,2026
20250204,091700,4255984450,50000,49950,50100,49900,3862
20250204,091600,4062991500,49950,49850,50000,49800,4597
20250204,091500,3833605050,49900,49600,49900,49500,2398
20250204,091400,3714498850,49550,49250,49600,49200,2397
20250204,091300,3596056000,49200,49000,49200,48950,609
20250204,091200,3566186400,48950,48800,49000,48800,1264
20250204,091100,3504361550,48950,49200,49300,48800,3283
20250204,091000,3343276100,49250,48750,49350,48600,3303
20250204,090900,3181557300,48750,49150,49200,48750,2491
20250204,090800,3059572100,49200,49200,49300,48850,4473
20250204,090700,2840011650,49300,49400,49400,49250,1997
20250204,090600,2741541000,49400,49500,49600,49350,2447
20250204,090500,2620524900,49400,49500,49500,49300,3320
20250204,090400,2456499200,49500,49350,49600,49350,1531
20250204,090300,2380801850,49200,49600,49650,49200,3930
20250204,090200,2186439750,49600,49750,49800,49500,9635
20250204,090100,1708677850,49700,49900,50600,49600,7845
20250204,090000,1317276250,50100,50900,51000,49950,25998