KissMeData/036930/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,192000,11267333050,29100,29100,29100,29100,9812
20250204,191900,11267333050,29100,29100,29100,29100,0
20250204,191800,11267333050,29100,29100,29100,29100,0
20250204,191700,11267333050,29100,29100,29100,29100,0
20250204,191600,11267333050,29100,29100,29100,29100,0
20250204,191500,11267333050,29100,29100,29100,29100,0
20250204,191400,11267333050,29100,29100,29100,29100,0
20250204,191300,11267333050,29100,29100,29100,29100,0
20250204,191200,11267333050,29100,29100,29100,29100,0
20250204,191100,11267333050,29100,29100,29100,29100,0
20250204,191000,11267333050,29100,29100,29100,29100,0
20250204,190900,11267333050,29100,29100,29100,29100,0
20250204,190800,11267333050,29100,29100,29100,29100,0
20250204,190700,11267333050,29100,29100,29100,29100,0
20250204,190600,11267333050,29100,29100,29100,29100,0
20250204,190500,11267333050,29100,29100,29100,29100,0
20250204,190400,11267333050,29100,29100,29100,29100,0
20250204,190300,11267333050,29100,29100,29100,29100,0
20250204,190200,11267333050,29100,29100,29100,29100,0
20250204,190100,11267333050,29100,29100,29100,29100,0
20250204,190000,11267333050,29100,29100,29100,29100,0
20250204,185900,11267333050,29100,29100,29100,29100,0
20250204,185800,11267333050,29100,29100,29100,29100,0
20250204,185700,11267333050,29100,29100,29100,29100,0
20250204,185600,11267333050,29100,29100,29100,29100,0
20250204,185500,11267333050,29100,29100,29100,29100,0
20250204,185400,11267333050,29100,29100,29100,29100,0
20250204,185300,11267333050,29100,29100,29100,29100,0
20250204,185200,11267333050,29100,29100,29100,29100,0
20250204,185100,11267333050,29100,29100,29100,29100,0
20250204,185000,11267333050,29100,29100,29100,29100,9812
20250204,184900,11267333050,29100,29100,29100,29100,0
20250204,184800,11267333050,29100,29100,29100,29100,0
20250204,184700,11267333050,29100,29100,29100,29100,0
20250204,184600,11267333050,29100,29100,29100,29100,0
20250204,184500,11267333050,29100,29100,29100,29100,0
20250204,184400,11267333050,29100,29100,29100,29100,0
20250204,184300,11267333050,29100,29100,29100,29100,0
20250204,184200,11267333050,29100,29100,29100,29100,0
20250204,184100,11267333050,29100,29100,29100,29100,0
20250204,184000,11267333050,29100,29100,29100,29100,0
20250204,183900,11267333050,29100,29100,29100,29100,0
20250204,183800,11267333050,29100,29100,29100,29100,0
20250204,183700,11267333050,29100,29100,29100,29100,0
20250204,183600,11267333050,29100,29100,29100,29100,0
20250204,183500,11267333050,29100,29100,29100,29100,0
20250204,183400,11267333050,29100,29100,29100,29100,0
20250204,183300,11267333050,29100,29100,29100,29100,0
20250204,183200,11267333050,29100,29100,29100,29100,0
20250204,183100,11267333050,29100,29100,29100,29100,0
20250204,183000,11267333050,29100,29100,29100,29100,0
20250204,182900,11267333050,29100,29100,29100,29100,0
20250204,182800,11267333050,29100,29100,29100,29100,0
20250204,182700,11267333050,29100,29100,29100,29100,0
20250204,182600,11267333050,29100,29100,29100,29100,0
20250204,182500,11267333050,29100,29100,29100,29100,0
20250204,182400,11267333050,29100,29100,29100,29100,0
20250204,182300,11267333050,29100,29100,29100,29100,0
20250204,182200,11267333050,29100,29100,29100,29100,0
20250204,182100,11267333050,29100,29100,29100,29100,0
20250204,182000,11267333050,29100,29100,29100,29100,9812
20250204,181900,11267333050,29100,29100,29100,29100,0
20250204,181800,11267333050,29100,29100,29100,29100,0
20250204,181700,11267333050,29100,29100,29100,29100,0
20250204,181600,11267333050,29100,29100,29100,29100,0
20250204,181500,11267333050,29100,29100,29100,29100,0
20250204,181400,11267333050,29100,29100,29100,29100,0
20250204,181300,11267333050,29100,29100,29100,29100,0
20250204,181200,11267333050,29100,29100,29100,29100,0
20250204,181100,11267333050,29100,29100,29100,29100,0
20250204,181000,11267333050,29100,29100,29100,29100,0
20250204,180900,11267333050,29100,29100,29100,29100,0
20250204,180800,11267333050,29100,29100,29100,29100,0
20250204,180700,11267333050,29100,29100,29100,29100,0
20250204,180600,11267333050,29100,29100,29100,29100,0
20250204,180500,11267333050,29100,29100,29100,29100,0
20250204,180400,11267333050,29100,29100,29100,29100,0
20250204,180300,11267333050,29100,29100,29100,29100,0
20250204,180200,11267333050,29100,29100,29100,29100,0
20250204,180100,11267333050,29100,29100,29100,29100,0
20250204,180000,11267333050,29100,29100,29100,29100,0
20250204,175900,11267333050,29100,29100,29100,29100,0
20250204,175800,11267333050,29100,29100,29100,29100,0
20250204,175700,11267333050,29100,29100,29100,29100,0
20250204,175600,11267333050,29100,29100,29100,29100,0
20250204,175500,11267333050,29100,29100,29100,29100,0
20250204,175400,11267333050,29100,29100,29100,29100,0
20250204,175300,11267333050,29100,29100,29100,29100,0
20250204,175200,11267333050,29100,29100,29100,29100,0
20250204,175100,11267333050,29100,29100,29100,29100,0
20250204,175000,11267333050,29100,29100,29100,29100,9812
20250204,174900,11267333050,29100,29100,29100,29100,0
20250204,174800,11267333050,29100,29100,29100,29100,0
20250204,174700,11267333050,29100,29100,29100,29100,0
20250204,174600,11267333050,29100,29100,29100,29100,0
20250204,174500,11267333050,29100,29100,29100,29100,0
20250204,174400,11267333050,29100,29100,29100,29100,0
20250204,174300,11267333050,29100,29100,29100,29100,0
20250204,174200,11267333050,29100,29100,29100,29100,0
20250204,174100,11267333050,29100,29100,29100,29100,0
20250204,174000,11267333050,29100,29100,29100,29100,0
20250204,173900,11267333050,29100,29100,29100,29100,0
20250204,173800,11267333050,29100,29100,29100,29100,0
20250204,173700,11267333050,29100,29100,29100,29100,0
20250204,173600,11267333050,29100,29100,29100,29100,0
20250204,173500,11267333050,29100,29100,29100,29100,0
20250204,173400,11267333050,29100,29100,29100,29100,0
20250204,173300,11267333050,29100,29100,29100,29100,0
20250204,173200,11267333050,29100,29100,29100,29100,0
20250204,173100,11267333050,29100,29100,29100,29100,0
20250204,173000,11267333050,29100,29100,29100,29100,0
20250204,172900,11267333050,29100,29100,29100,29100,0
20250204,172800,11267333050,29100,29100,29100,29100,0
20250204,172700,11267333050,29100,29100,29100,29100,0
20250204,172600,11267333050,29100,29100,29100,29100,0
20250204,172500,11267333050,29100,29100,29100,29100,0
20250204,172400,11267333050,29100,29100,29100,29100,0
20250204,172300,11267333050,29100,29100,29100,29100,0
20250204,172200,11267333050,29100,29100,29100,29100,0
20250204,172100,11267333050,29100,29100,29100,29100,0
20250204,172000,11267333050,29100,29100,29100,29100,9812
20250204,171900,11267333050,29100,29100,29100,29100,0
20250204,171800,11267333050,29100,29100,29100,29100,0
20250204,171700,11267333050,29100,29100,29100,29100,0
20250204,171600,11267333050,29100,29100,29100,29100,0
20250204,171500,11267333050,29100,29100,29100,29100,0
20250204,171400,11267333050,29100,29100,29100,29100,0
20250204,171300,11267333050,29100,29100,29100,29100,0
20250204,171200,11267333050,29100,29100,29100,29100,0
20250204,171100,11267333050,29100,29100,29100,29100,0
20250204,171000,11267333050,29100,29100,29100,29100,0
20250204,170900,11267333050,29100,29100,29100,29100,0
20250204,170800,11267333050,29100,29100,29100,29100,0
20250204,170700,11267333050,29100,29100,29100,29100,0
20250204,170600,11267333050,29100,29100,29100,29100,0
20250204,170500,11267333050,29100,29100,29100,29100,0
20250204,170400,11267333050,29100,29100,29100,29100,0
20250204,170300,11267333050,29100,29100,29100,29100,0
20250204,170200,11267333050,29100,29100,29100,29100,0
20250204,170100,11267333050,29100,29100,29100,29100,0
20250204,170000,11267333050,29100,29100,29100,29100,0
20250204,165900,11267333050,29100,29100,29100,29100,0
20250204,165800,11267333050,29100,29100,29100,29100,0
20250204,165700,11267333050,29100,29100,29100,29100,0
20250204,165600,11267333050,29100,29100,29100,29100,0
20250204,165500,11267333050,29100,29100,29100,29100,0
20250204,165400,11267333050,29100,29100,29100,29100,0
20250204,165300,11267333050,29100,29100,29100,29100,0
20250204,165200,11267333050,29100,29100,29100,29100,0
20250204,165100,11267333050,29100,29100,29100,29100,0
20250204,165000,11267333050,29100,29100,29100,29100,9812
20250204,164900,11267333050,29100,29100,29100,29100,0
20250204,164800,11267333050,29100,29100,29100,29100,0
20250204,164700,11267333050,29100,29100,29100,29100,0
20250204,164600,11267333050,29100,29100,29100,29100,0
20250204,164500,11267333050,29100,29100,29100,29100,0
20250204,164400,11267333050,29100,29100,29100,29100,0
20250204,164300,11267333050,29100,29100,29100,29100,0
20250204,164200,11267333050,29100,29100,29100,29100,0
20250204,164100,11267333050,29100,29100,29100,29100,0
20250204,164000,11267333050,29100,29100,29100,29100,0
20250204,163900,11267333050,29100,29100,29100,29100,0
20250204,163800,11267333050,29100,29100,29100,29100,0
20250204,163700,11267333050,29100,29100,29100,29100,0
20250204,163600,11267333050,29100,29100,29100,29100,0
20250204,163500,11267333050,29100,29100,29100,29100,0
20250204,163400,11267333050,29100,29100,29100,29100,0
20250204,163300,11267333050,29100,29100,29100,29100,0
20250204,163200,11267333050,29100,29100,29100,29100,0
20250204,163100,11267333050,29100,29100,29100,29100,0
20250204,163000,11267333050,29100,29100,29100,29100,0
20250204,162900,11267333050,29100,29100,29100,29100,0
20250204,162800,11267333050,29100,29100,29100,29100,0
20250204,162700,11267333050,29100,29100,29100,29100,0
20250204,162600,11267333050,29100,29100,29100,29100,0
20250204,162500,11267333050,29100,29100,29100,29100,0
20250204,162400,11267333050,29100,29100,29100,29100,0
20250204,162300,11267333050,29100,29100,29100,29100,0
20250204,162200,11267333050,29100,29100,29100,29100,0
20250204,162100,11267333050,29100,29100,29100,29100,0
20250204,162000,11267333050,29100,29100,29100,29100,9812
20250204,161900,11267333050,29100,29100,29100,29100,0
20250204,161800,11267333050,29100,29100,29100,29100,0
20250204,161700,11267333050,29100,29100,29100,29100,0
20250204,161600,11267333050,29100,29100,29100,29100,0
20250204,161500,11267333050,29100,29100,29100,29100,0
20250204,161400,11267333050,29100,29100,29100,29100,0
20250204,161300,11267333050,29100,29100,29100,29100,0
20250204,161200,11267333050,29100,29100,29100,29100,0
20250204,161100,11267333050,29100,29100,29100,29100,0
20250204,161000,11267333050,29100,29100,29100,29100,0
20250204,160900,11267333050,29100,29100,29100,29100,0
20250204,160800,11267333050,29100,29100,29100,29100,0
20250204,160700,11267333050,29100,29100,29100,29100,0
20250204,160600,11267333050,29100,29100,29100,29100,0
20250204,160500,11267333050,29100,29100,29100,29100,0
20250204,160400,11267333050,29100,29100,29100,29100,0
20250204,160300,11267333050,29100,29100,29100,29100,0
20250204,160200,11267333050,29100,29100,29100,29100,0
20250204,160100,11267333050,29100,29100,29100,29100,0
20250204,160000,11267333050,29100,29100,29100,29100,0
20250204,155900,11267333050,29100,29100,29100,29100,0
20250204,155800,11267333050,29100,29100,29100,29100,0
20250204,155700,11267333050,29100,29100,29100,29100,0
20250204,155600,11267333050,29100,29100,29100,29100,0
20250204,155500,11267333050,29100,29100,29100,29100,0
20250204,155400,11267333050,29100,29100,29100,29100,0
20250204,155300,11267333050,29100,29100,29100,29100,0
20250204,155200,11267333050,29100,29100,29100,29100,0
20250204,155100,11267333050,29100,29100,29100,29100,0
20250204,155000,11267333050,29100,29100,29100,29100,9812
20250204,154900,11267333050,29100,29100,29100,29100,0
20250204,154800,11267333050,29100,29100,29100,29100,0
20250204,154700,11267333050,29100,29100,29100,29100,0
20250204,154600,11267333050,29100,29100,29100,29100,0
20250204,154500,11267333050,29100,29100,29100,29100,0
20250204,154400,11267333050,29100,29100,29100,29100,0
20250204,154300,11267333050,29100,29100,29100,29100,0
20250204,154200,11267333050,29100,29100,29100,29100,0
20250204,154100,11267333050,29100,29100,29100,29100,0
20250204,154000,11267333050,29100,29100,29100,29100,0
20250204,153900,11267333050,29100,29100,29100,29100,0
20250204,153800,11267333050,29100,29100,29100,29100,0
20250204,153700,11267333050,29100,29100,29100,29100,0
20250204,153600,11267333050,29100,29100,29100,29100,0
20250204,153500,11267333050,29100,29100,29100,29100,0
20250204,153400,11267333050,29100,29100,29100,29100,0
20250204,153300,11267333050,29100,29100,29100,29100,0
20250204,153200,11267333050,29100,29100,29100,29100,0
20250204,153100,11267333050,29100,29100,29100,29100,0
20250204,153000,11267333050,29100,29100,29100,29100,9812
20250204,152900,10981803850,29050,29050,29050,29050,0
20250204,152800,10981803850,29050,29050,29050,29050,0
20250204,152700,10981803850,29050,29050,29050,29050,0
20250204,152600,10981803850,29050,29050,29050,29050,0
20250204,152500,10981803850,29050,29050,29050,29050,0
20250204,152400,10981803850,29050,29050,29050,29050,0
20250204,152300,10981803850,29050,29050,29050,29050,0
20250204,152200,10981803850,29050,29050,29050,29050,0
20250204,152100,10981803850,29050,29050,29050,29050,0
20250204,152000,10981803850,29050,29050,29050,29050,0
20250204,151900,10981803850,29050,29000,29100,29000,1737
20250204,151800,10931347250,29000,29000,29050,29000,774
20250204,151700,10908876150,29050,29000,29050,29000,3935
20250204,151600,10794592600,29000,29000,29050,29000,1116
20250204,151500,10762223800,29050,29000,29050,29000,1792
20250204,151400,10710240000,29000,29050,29050,29000,823
20250204,151300,10686341750,29000,29050,29050,29000,469
20250204,151200,10672733150,29050,29000,29050,29000,291
20250204,151100,10664286450,29000,29000,29050,29000,284
20250204,151000,10656048750,29000,29000,29050,28950,623
20250204,150900,10637982950,29000,28950,29050,28950,2850
20250204,150800,10555335400,29000,28950,29000,28950,887
20250204,150700,10529625450,28950,29000,29000,28950,606
20250204,150600,10512072950,29000,29050,29050,28950,3442
20250204,150500,10412282050,29050,29000,29050,29000,1139
20250204,150400,10379222700,29000,29050,29050,29000,349
20250204,150300,10369089600,29000,29050,29050,29000,462
20250204,150200,10355682350,29050,29050,29050,29000,1408
20250204,150100,10314788600,29050,29100,29100,29050,764
20250204,150000,10292590900,29050,29150,29150,29050,3102
20250204,145900,10202323800,29100,29200,29200,29100,9653
20250204,145800,9920942450,29250,29150,29250,29150,1902
20250204,145700,9865414800,29200,29200,29200,29150,385
20250204,145600,9854179350,29150,29200,29200,29150,1365
20250204,145500,9814331150,29200,29150,29200,29150,198
20250204,145400,9808554400,29200,29200,29200,29150,462
20250204,145300,9795076500,29150,29200,29200,29150,255
20250204,145200,9787640400,29150,29150,29200,29150,2295
20250204,145100,9720739250,29150,29150,29200,29150,244
20250204,145000,9713621150,29150,29150,29150,29100,964
20250204,144900,9685522700,29100,29100,29150,29100,716
20250204,144800,9664685600,29100,29150,29150,29100,297
20250204,144700,9656033250,29150,29150,29150,29150,641
20250204,144600,9637348100,29150,29150,29150,29150,319
20250204,144500,9628049250,29150,29150,29150,29150,181
20250204,144400,9622773100,29150,29200,29200,29150,314
20250204,144300,9613619200,29200,29150,29250,29150,1000
20250204,144200,9584419900,29150,29150,29200,29100,593
20250204,144100,9567131250,29100,29150,29150,29100,1080
20250204,144000,9535650100,29150,29150,29200,29150,342
20250204,143900,9525680400,29200,29200,29200,29150,282
20250204,143800,9517459150,29150,29150,29150,29100,1055
20250204,143700,9486712250,29150,29150,29150,29100,539
20250204,143600,9471015600,29100,29150,29150,29100,850
20250204,143500,9446242750,29150,29150,29200,29150,724
20250204,143400,9425137450,29150,29100,29150,29100,1295
20250204,143300,9387391300,29150,29100,29150,29100,476
20250204,143200,9373537000,29100,29100,29100,29100,429
20250204,143100,9361053100,29100,29100,29150,29100,177
20250204,143000,9355901950,29100,29150,29150,29100,374
20250204,142900,9345014950,29100,29100,29150,29100,345
20250204,142800,9334975050,29150,29050,29150,29050,280
20250204,142700,9326814750,29150,29100,29150,29050,1416
20250204,142600,9285616800,29100,29100,29150,29050,941
20250204,142500,9258235250,29050,29100,29100,29050,672
20250204,142400,9238705200,29050,29000,29050,28950,2336
20250204,142300,9170928800,28950,28950,29000,28950,215
20250204,142200,9164700600,28950,28950,29000,28950,610
20250204,142100,9147039250,28950,29050,29050,28950,3635
20250204,142000,9041625700,29000,29000,29050,29000,995
20250204,141900,9012743900,29000,29100,29100,29000,5093
20250204,141800,8864852050,29050,29100,29100,29050,629
20250204,141700,8846573150,29050,29050,29100,29050,376
20250204,141600,8835644450,29050,29050,29100,29050,418
20250204,141500,8823494700,29050,29150,29200,29050,2840
20250204,141400,8740847400,29150,29100,29150,29100,848
20250204,141300,8716144000,29100,29150,29200,29100,432
20250204,141200,8703562300,29150,29200,29200,29150,420
20250204,141100,8691319200,29150,29150,29200,29150,607
20250204,141000,8673617300,29100,29100,29150,29100,254
20250204,140900,8666222200,29150,29100,29150,29100,1741
20250204,140800,8615552950,29100,29200,29200,29100,1603
20250204,140700,8568816300,29200,29150,29200,29100,1748
20250204,140600,8517845350,29100,29250,29300,29100,9716
20250204,140500,8234307250,29250,29300,29350,29250,1855
20250204,140400,8179957250,29350,29400,29400,29300,1454
20250204,140300,8137282850,29400,29350,29400,29350,587
20250204,140200,8120033550,29350,29350,29400,29350,176
20250204,140100,8114867450,29350,29350,29400,29350,366
20250204,140000,8104117250,29400,29350,29400,29350,207
20250204,135900,8098037550,29400,29350,29400,29350,199
20250204,135800,8092191650,29350,29300,29400,29300,541
20250204,135700,8076313050,29350,29300,29350,29300,344
20250204,135600,8066229150,29350,29300,29350,29300,591
20250204,135500,8048894750,29350,29300,29350,29300,410
20250204,135400,8036878950,29350,29350,29350,29300,333
20250204,135300,8027119600,29350,29350,29350,29300,363
20250204,135200,8016475600,29300,29300,29350,29250,1352
20250204,135100,7976862500,29300,29300,29350,29300,197
20250204,135000,7971085150,29350,29300,29350,29300,466
20250204,134900,7957423850,29300,29300,29350,29250,1242
20250204,134800,7921037600,29300,29300,29300,29250,829
20250204,134700,7896777900,29300,29350,29350,29200,7585
20250204,134600,7674821300,29300,29300,29350,29300,406
20250204,134500,7662923950,29350,29400,29400,29300,4512
20250204,134400,7530444200,29450,29350,29450,29350,1516
20250204,134300,7485915850,29400,29350,29450,29350,977
20250204,134200,7457189250,29350,29400,29400,29350,3034
20250204,134100,7368037150,29400,29400,29400,29350,450
20250204,134000,7354813100,29400,29350,29400,29350,384
20250204,133900,7343534200,29350,29350,29450,29350,979
20250204,133800,7314750100,29350,29400,29400,29350,390
20250204,133700,7303293550,29350,29400,29400,29350,438
20250204,133600,7290431350,29350,29350,29400,29350,720
20250204,133500,7269278600,29350,29400,29450,29350,2839
20250204,133400,7185841400,29400,29500,29500,29400,3698
20250204,133300,7076906150,29500,29550,29550,29500,260
20250204,133200,7069235550,29550,29500,29550,29500,252
20250204,133100,7061795000,29500,29550,29550,29500,256
20250204,133000,7054242250,29550,29550,29550,29500,376
20250204,132900,7043141050,29500,29550,29550,29500,325
20250204,132800,7033549850,29500,29500,29500,29500,102
20250204,132700,7030540850,29550,29500,29550,29500,216
20250204,132600,7024163450,29550,29550,29550,29500,66
20250204,132500,7022215600,29550,29550,29550,29500,125
20250204,132400,7018524300,29550,29500,29550,29500,390
20250204,132300,7007006000,29500,29500,29550,29500,72
20250204,132200,7004881650,29550,29450,29550,29450,237
20250204,132100,6997885450,29500,29500,29500,29450,561
20250204,132000,6981337100,29500,29500,29500,29450,970
20250204,131900,6952726850,29500,29500,29550,29500,213
20250204,131800,6946435700,29500,29450,29500,29450,1858
20250204,131700,6891624750,29450,29450,29500,29450,390
20250204,131600,6880133950,29450,29550,29550,29450,6182
20250204,131500,6697742450,29550,29550,29600,29550,217
20250204,131400,6691329100,29550,29550,29600,29550,422
20250204,131300,6678849200,29550,29550,29600,29550,1199
20250204,131200,6643418650,29600,29550,29600,29550,43
20250204,131100,6642146450,29550,29600,29600,29550,216
20250204,131000,6635757600,29550,29550,29600,29550,56
20250204,130900,6634102450,29550,29600,29600,29550,268
20250204,130800,6626174350,29550,29550,29550,29550,218
20250204,130700,6619732450,29550,29600,29600,29550,1957
20250204,130600,6561887050,29600,29550,29600,29550,303
20250204,130500,6552920800,29600,29550,29600,29550,177
20250204,130400,6547686950,29600,29650,29650,29600,663
20250204,130300,6528053500,29650,29600,29650,29600,34
20250204,130200,6527047050,29650,29600,29650,29550,890
20250204,130100,6500705250,29550,29550,29600,29550,302
20250204,130000,6491774000,29550,29550,29600,29550,203
20250204,125900,6485772950,29600,29600,29600,29550,97
20250204,125800,6482905050,29600,29600,29600,29550,591
20250204,125700,6465416550,29600,29600,29650,29550,964
20250204,125600,6436884800,29550,29600,29600,29550,421
20250204,125500,6424426000,29600,29550,29600,29550,307
20250204,125400,6415352750,29600,29600,29600,29550,479
20250204,125300,6401178700,29550,29550,29600,29550,397
20250204,125200,6389439200,29550,29600,29600,29550,48
20250204,125100,6388020250,29550,29600,29600,29550,254
20250204,125000,6380506600,29550,29600,29600,29550,131
20250204,124900,6376632800,29600,29600,29600,29550,377
20250204,124800,6365489400,29550,29550,29600,29550,305
20250204,124700,6356468400,29550,29600,29650,29550,152
20250204,124600,6351965750,29650,29650,29650,29600,459
20250204,124500,6338378050,29600,29600,29650,29600,232
20250204,124400,6331502050,29600,29600,29650,29600,129
20250204,124300,6327683450,29650,29600,29650,29600,404
20250204,124200,6315709150,29600,29650,29650,29600,1038
20250204,124100,6284983400,29600,29650,29650,29600,202
20250204,124000,6278996900,29650,29650,29650,29600,445
20250204,123900,6265815350,29650,29600,29650,29600,117
20250204,123800,6262350750,29650,29650,29650,29600,355
20250204,123700,6251827500,29600,29600,29650,29600,284
20250204,123600,6243416700,29600,29650,29650,29600,185
20250204,123500,6237936600,29650,29650,29650,29600,314
20250204,123400,6228630100,29600,29600,29650,29600,303
20250204,123300,6219650100,29600,29650,29650,29600,1909
20250204,123200,6163135750,29650,29600,29650,29600,225
20250204,123100,6156468200,29600,29600,29650,29600,172
20250204,123000,6151376400,29600,29650,29700,29600,1302
20250204,122900,6112769300,29700,29750,29750,29650,366
20250204,122800,6101901050,29700,29700,29750,29700,409
20250204,122700,6089749150,29750,29750,29750,29700,396
20250204,122600,6077974850,29750,29700,29750,29700,132
20250204,122500,6074052850,29750,29700,29750,29700,195
20250204,122400,6068255550,29750,29750,29750,29700,104
20250204,122300,6065163950,29750,29700,29750,29700,125
20250204,122200,6061447200,29700,29700,29750,29700,374
20250204,122100,6050332600,29700,29700,29700,29700,129
20250204,122000,6046501300,29700,29650,29700,29650,63
20250204,121900,6044632750,29700,29750,29750,29650,584
20250204,121800,6027290700,29700,29700,29700,29700,690
20250204,121700,6006797700,29650,29650,29700,29650,225
20250204,121600,6000119100,29650,29650,29650,29650,642
20250204,121500,5981083800,29650,29650,29700,29650,142
20250204,121400,5976870050,29650,29700,29700,29650,254
20250204,121300,5969328800,29650,29650,29700,29650,361
20250204,121200,5958617250,29650,29650,29700,29650,165
20250204,121100,5953719600,29700,29650,29700,29650,126
20250204,121000,5949982150,29650,29650,29700,29650,217
20250204,120900,5943547900,29650,29700,29700,29650,200
20250204,120800,5937610700,29700,29700,29700,29650,82
20250204,120700,5935177850,29700,29700,29700,29650,356
20250204,120600,5924605500,29700,29700,29750,29650,332
20250204,120500,5914747500,29700,29700,29700,29650,109
20250204,120400,5911510500,29750,29700,29750,29650,356
20250204,120300,5900940100,29650,29650,29700,29650,203
20250204,120200,5894915400,29650,29700,29750,29650,68
20250204,120100,5892897950,29650,29700,29700,29650,312
20250204,120000,5883638850,29700,29650,29700,29650,190
20250204,115900,5878001600,29650,29650,29700,29650,222
20250204,115800,5871410750,29700,29650,29700,29650,291
20250204,115700,5862773050,29700,29650,29700,29650,92
20250204,115600,5860044300,29700,29650,29700,29650,295
20250204,115500,5851287050,29700,29650,29700,29650,170
20250204,115400,5846245600,29700,29700,29700,29650,136
20250204,115300,5842209450,29700,29700,29700,29650,689
20250204,115200,5821769500,29650,29700,29700,29650,128
20250204,115100,5817973500,29700,29750,29750,29700,284
20250204,115000,5809532450,29700,29700,29750,29650,98
20250204,114900,5806624050,29650,29700,29700,29650,267
20250204,114800,5798699950,29750,29650,29750,29650,703
20250204,114700,5777819050,29700,29650,29700,29650,74
20250204,114600,5775623200,29650,29650,29700,29600,1396
20250204,114500,5734228200,29700,29650,29700,29600,331
20250204,114400,5724407650,29650,29650,29700,29650,362
20250204,114300,5713672700,29700,29650,29700,29650,307
20250204,114200,5704561550,29650,29650,29700,29650,879
20250204,114100,5678499000,29650,29700,29700,29650,57
20250204,114000,5676808900,29700,29700,29750,29700,1611
20250204,113900,5628959300,29700,29750,29750,29700,117
20250204,113800,5625481400,29750,29750,29750,29700,301
20250204,113700,5616531750,29750,29750,29750,29700,160
20250204,113600,5611776900,29700,29750,29750,29700,186
20250204,113500,5606244400,29700,29750,29750,29700,523
20250204,113400,5590688500,29750,29700,29750,29700,218
20250204,113300,5584208750,29700,29750,29750,29700,1223
20250204,113200,5547828200,29750,29700,29750,29700,100
20250204,113100,5544856600,29750,29700,29750,29700,345
20250204,113000,5534602000,29700,29750,29750,29700,220
20250204,112900,5528059950,29750,29800,29800,29700,2475
20250204,112800,5454429650,29800,29750,29800,29750,740
20250204,112700,5432409400,29800,29700,29800,29700,357
20250204,112600,5421787850,29700,29700,29750,29700,195
20250204,112500,5415996200,29700,29700,29750,29700,277
20250204,112400,5407758500,29750,29750,29750,29700,722
20250204,112300,5386282650,29750,29700,29750,29700,173
20250204,112200,5381144300,29750,29700,29750,29700,272
20250204,112100,5373059750,29750,29700,29750,29700,152
20250204,112000,5368545300,29700,29700,29750,29700,233
20250204,111900,5361619050,29750,29700,29750,29700,439
20250204,111800,5348579050,29750,29750,29750,29700,1630
20250204,111700,5300100800,29750,29700,29750,29700,228
20250204,111600,5293321250,29700,29700,29750,29700,201
20250204,111500,5287351500,29700,29750,29750,29700,182
20250204,111400,5281940700,29700,29750,29800,29700,274
20250204,111300,5273789300,29750,29700,29800,29700,305
20250204,111200,5264722150,29700,29750,29800,29700,251
20250204,111100,5257261600,29750,29750,29750,29750,763
20250204,111000,5234562350,29750,29750,29800,29750,199
20250204,110900,5228641900,29800,29800,29800,29750,333
20250204,110800,5218722850,29750,29750,29750,29750,1091
20250204,110700,5186265600,29750,29800,29800,29750,246
20250204,110600,5178942200,29750,29750,29800,29750,497
20250204,110500,5164154850,29750,29750,29800,29750,198
20250204,110400,5158261950,29800,29750,29800,29750,374
20250204,110300,5147126500,29750,29750,29800,29700,96
20250204,110200,5144271450,29750,29750,29750,29750,613
20250204,110100,5126034700,29700,29700,29750,29700,223
20250204,110000,5119410200,29700,29700,29750,29700,190
20250204,105900,5113766750,29650,29700,29700,29650,209
20250204,105800,5107562850,29650,29650,29700,29650,263
20250204,105700,5099758450,29700,29700,29700,29650,213
20250204,105600,5093434300,29700,29650,29700,29650,130
20250204,105500,5089575300,29700,29700,29700,29650,297
20250204,105400,5080766200,29700,29650,29700,29650,260
20250204,105300,5073051100,29700,29650,29700,29650,142
20250204,105200,5068836550,29700,29700,29700,29650,449
20250204,105100,5055507000,29650,29650,29700,29650,293
20250204,105000,5046816650,29650,29650,29700,29650,187
20250204,104900,5041271350,29650,29700,29750,29650,172
20250204,104800,5036167500,29700,29700,29700,29650,815
20250204,104700,5011962850,29700,29750,29750,29700,126
20250204,104600,5008218250,29750,29700,29750,29700,633
20250204,104500,4989413150,29700,29700,29750,29700,150
20250204,104400,4984957400,29700,29750,29750,29700,162
20250204,104300,4980142400,29750,29750,29800,29750,829
20250204,104200,4955478900,29750,29800,29800,29750,1149
20250204,104100,4921284800,29800,29750,29800,29750,114
20250204,104000,4917890350,29750,29750,29800,29750,1012
20250204,103900,4887774100,29750,29800,29800,29750,486
20250204,103800,4873295300,29800,29800,29800,29800,426
20250204,103700,4860600500,29800,29800,29850,29750,2133
20250204,103600,4797037650,29850,29800,29850,29800,204
20250204,103500,4790950650,29850,29850,29850,29800,157
20250204,103400,4786268500,29800,29800,29850,29800,1758
20250204,103300,4733877100,29800,29850,29850,29800,93
20250204,103200,4731102800,29800,29800,29850,29800,126
20250204,103100,4727345750,29850,29800,29850,29800,170
20250204,103000,4722277850,29800,29800,29850,29800,453
20250204,102900,4708776200,29800,29800,29850,29800,541
20250204,102800,4692643450,29800,29800,29850,29800,581
20250204,102700,4675329400,29850,29850,29850,29800,510
20250204,102600,4660107400,29850,29900,29900,29850,3762
20250204,102500,4547708150,29900,29800,29900,29800,227
20250204,102400,4540940350,29850,29850,29850,29800,1166
20250204,102300,4506137500,29850,29800,29850,29800,114
20250204,102200,4502737150,29800,29850,29850,29800,528
20250204,102100,4486981750,29800,29850,29850,29800,1399
20250204,102000,4445225900,29850,29850,29850,29800,691
20250204,101900,4424609600,29850,29850,29850,29800,210
20250204,101800,4418348350,29800,29800,29850,29800,178
20250204,101700,4413043850,29800,29850,29850,29800,144
20250204,101600,4408748250,29800,29800,29850,29800,312
20250204,101500,4399444150,29800,29800,29850,29750,579
20250204,101400,4382189650,29800,29750,29800,29750,157
20250204,101300,4377517750,29750,29750,29750,29750,99
20250204,101200,4374572500,29800,29700,29800,29700,404
20250204,101100,4362538950,29750,29650,29750,29650,1821
20250204,101000,4308458900,29650,29700,29700,29650,481
20250204,100900,4294195550,29650,29750,29750,29650,2297
20250204,100800,4225985600,29700,29750,29750,29700,542
20250204,100700,4209884100,29750,29750,29750,29750,949
20250204,100600,4181651350,29800,29800,29800,29750,131
20250204,100500,4177752800,29800,29750,29800,29750,321
20250204,100400,4168202200,29750,29750,29800,29750,211
20250204,100300,4161924100,29800,29750,29800,29700,318
20250204,100200,4152464800,29750,29750,29750,29700,558
20250204,100100,4135865500,29800,29750,29800,29750,294
20250204,100000,4127117650,29750,29850,29850,29750,2944
20250204,095900,4039396300,29800,29900,29900,29800,1910
20250204,095800,3982369150,29850,29900,29900,29850,554
20250204,095700,3965805150,29950,29900,29950,29850,1296
20250204,095600,3927056400,29900,29900,29900,29850,835
20250204,095500,3902092300,29850,29900,29950,29850,1029
20250204,095400,3871323450,29900,29900,29950,29850,1304
20250204,095300,3832319500,29850,29850,29900,29850,3379
20250204,095200,3731327400,29850,29850,29850,29800,753
20250204,095100,3708857400,29850,29850,29900,29850,3857
20250204,095000,3593710200,29850,29850,29850,29800,1083
20250204,094900,3561405950,29800,29800,29850,29700,2149
20250204,094800,3497388450,29750,29750,29800,29750,663
20250204,094700,3477662550,29750,29650,29750,29650,1468
20250204,094600,3434039800,29700,29700,29700,29650,1584
20250204,094500,3387069900,29700,29650,29700,29650,432
20250204,094400,3374245800,29700,29650,29700,29650,242
20250204,094300,3367066150,29700,29700,29700,29650,1597
20250204,094200,3319708900,29650,29800,29800,29650,408
20250204,094100,3307585800,29800,29800,29850,29700,6978
20250204,094000,3099927900,29750,29800,29800,29750,1618
20250204,093900,3051725500,29800,29800,29800,29750,337
20250204,093800,3041684700,29750,29750,29800,29750,710
20250204,093700,3020546250,29750,29750,29750,29700,2036
20250204,093600,2959982800,29750,29700,29750,29700,560
20250204,093500,2943326900,29700,29700,29750,29700,1401
20250204,093400,2901682850,29700,29600,29700,29600,1480
20250204,093300,2857767650,29650,29550,29650,29550,1440
20250204,093200,2815130800,29550,29550,29600,29500,397
20250204,093100,2803399600,29500,29550,29600,29500,991
20250204,093000,2774108900,29500,29550,29600,29500,2200
20250204,092900,2709076100,29650,29550,29650,29550,1648
20250204,092800,2660342100,29550,29600,29650,29500,3306
20250204,092700,2562589800,29600,29600,29650,29600,1184
20250204,092600,2527527600,29600,29600,29650,29550,1264
20250204,092500,2490117200,29600,29550,29600,29550,481
20250204,092400,2475898200,29550,29550,29550,29500,571
20250204,092300,2459025200,29500,29500,29550,29500,553
20250204,092200,2442711650,29500,29500,29500,29450,840
20250204,092100,2417932150,29500,29450,29500,29450,1246
20250204,092000,2381202450,29450,29500,29500,29400,1108
20250204,091900,2348565450,29500,29550,29550,29500,6248
20250204,091800,2164201700,29500,29550,29600,29500,850
20250204,091700,2139085300,29550,29600,29600,29500,814
20250204,091600,2115033800,29550,29500,29550,29450,1587
20250204,091500,2068176750,29450,29400,29500,29400,1153
20250204,091400,2034220800,29450,29450,29450,29400,964
20250204,091300,2005868700,29400,29450,29450,29350,622
20250204,091200,1987584350,29450,29500,29550,29350,3599
20250204,091100,1881691600,29500,29500,29500,29450,2298
20250204,091000,1813961350,29550,29550,29550,29450,1631
20250204,090900,1765847250,29550,29550,29650,29450,1380
20250204,090800,1725108350,29450,29500,29600,29450,3303
20250204,090700,1627665000,29500,29600,29650,29500,2233
20250204,090600,1561646750,29600,29600,29650,29550,2027
20250204,090500,1501595800,29600,29550,29650,29500,1149
20250204,090400,1467623550,29550,29500,29550,29500,3098
20250204,090300,1376229200,29500,29600,29600,29500,8187
20250204,090200,1134519300,29650,29650,29750,29550,3783
20250204,090100,1022414850,29650,29850,29850,29650,13252
20250204,090000,628643650,29850,29600,29900,29600,21170