KissMeData/039130/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,192200,7233165500,56400,56400,56400,56400,3377
20250204,192100,7233165500,56400,56400,56400,56400,0
20250204,192000,7233165500,56400,56400,56400,56400,0
20250204,191900,7233165500,56400,56400,56400,56400,0
20250204,191800,7233165500,56400,56400,56400,56400,0
20250204,191700,7233165500,56400,56400,56400,56400,0
20250204,191600,7233165500,56400,56400,56400,56400,0
20250204,191500,7233165500,56400,56400,56400,56400,0
20250204,191400,7233165500,56400,56400,56400,56400,0
20250204,191300,7233165500,56400,56400,56400,56400,0
20250204,191200,7233165500,56400,56400,56400,56400,0
20250204,191100,7233165500,56400,56400,56400,56400,0
20250204,191000,7233165500,56400,56400,56400,56400,0
20250204,190900,7233165500,56400,56400,56400,56400,0
20250204,190800,7233165500,56400,56400,56400,56400,0
20250204,190700,7233165500,56400,56400,56400,56400,0
20250204,190600,7233165500,56400,56400,56400,56400,0
20250204,190500,7233165500,56400,56400,56400,56400,0
20250204,190400,7233165500,56400,56400,56400,56400,0
20250204,190300,7233165500,56400,56400,56400,56400,0
20250204,190200,7233165500,56400,56400,56400,56400,0
20250204,190100,7233165500,56400,56400,56400,56400,0
20250204,190000,7233165500,56400,56400,56400,56400,0
20250204,185900,7233165500,56400,56400,56400,56400,0
20250204,185800,7233165500,56400,56400,56400,56400,0
20250204,185700,7233165500,56400,56400,56400,56400,0
20250204,185600,7233165500,56400,56400,56400,56400,0
20250204,185500,7233165500,56400,56400,56400,56400,0
20250204,185400,7233165500,56400,56400,56400,56400,0
20250204,185300,7233165500,56400,56400,56400,56400,0
20250204,185200,7233165500,56400,56400,56400,56400,3377
20250204,185100,7233165500,56400,56400,56400,56400,0
20250204,185000,7233165500,56400,56400,56400,56400,0
20250204,184900,7233165500,56400,56400,56400,56400,0
20250204,184800,7233165500,56400,56400,56400,56400,0
20250204,184700,7233165500,56400,56400,56400,56400,0
20250204,184600,7233165500,56400,56400,56400,56400,0
20250204,184500,7233165500,56400,56400,56400,56400,0
20250204,184400,7233165500,56400,56400,56400,56400,0
20250204,184300,7233165500,56400,56400,56400,56400,0
20250204,184200,7233165500,56400,56400,56400,56400,0
20250204,184100,7233165500,56400,56400,56400,56400,0
20250204,184000,7233165500,56400,56400,56400,56400,0
20250204,183900,7233165500,56400,56400,56400,56400,0
20250204,183800,7233165500,56400,56400,56400,56400,0
20250204,183700,7233165500,56400,56400,56400,56400,0
20250204,183600,7233165500,56400,56400,56400,56400,0
20250204,183500,7233165500,56400,56400,56400,56400,0
20250204,183400,7233165500,56400,56400,56400,56400,0
20250204,183300,7233165500,56400,56400,56400,56400,0
20250204,183200,7233165500,56400,56400,56400,56400,0
20250204,183100,7233165500,56400,56400,56400,56400,0
20250204,183000,7233165500,56400,56400,56400,56400,0
20250204,182900,7233165500,56400,56400,56400,56400,0
20250204,182800,7233165500,56400,56400,56400,56400,0
20250204,182700,7233165500,56400,56400,56400,56400,0
20250204,182600,7233165500,56400,56400,56400,56400,0
20250204,182500,7233165500,56400,56400,56400,56400,0
20250204,182400,7233165500,56400,56400,56400,56400,0
20250204,182300,7233165500,56400,56400,56400,56400,0
20250204,182200,7233165500,56400,56400,56400,56400,3377
20250204,182100,7233165500,56400,56400,56400,56400,0
20250204,182000,7233165500,56400,56400,56400,56400,0
20250204,181900,7233165500,56400,56400,56400,56400,0
20250204,181800,7233165500,56400,56400,56400,56400,0
20250204,181700,7233165500,56400,56400,56400,56400,0
20250204,181600,7233165500,56400,56400,56400,56400,0
20250204,181500,7233165500,56400,56400,56400,56400,0
20250204,181400,7233165500,56400,56400,56400,56400,0
20250204,181300,7233165500,56400,56400,56400,56400,0
20250204,181200,7233165500,56400,56400,56400,56400,0
20250204,181100,7233165500,56400,56400,56400,56400,0
20250204,181000,7233165500,56400,56400,56400,56400,0
20250204,180900,7233165500,56400,56400,56400,56400,0
20250204,180800,7233165500,56400,56400,56400,56400,0
20250204,180700,7233165500,56400,56400,56400,56400,0
20250204,180600,7233165500,56400,56400,56400,56400,0
20250204,180500,7233165500,56400,56400,56400,56400,0
20250204,180400,7233165500,56400,56400,56400,56400,0
20250204,180300,7233165500,56400,56400,56400,56400,0
20250204,180200,7233165500,56400,56400,56400,56400,0
20250204,180100,7233165500,56400,56400,56400,56400,0
20250204,180000,7233165500,56400,56400,56400,56400,0
20250204,175900,7233165500,56400,56400,56400,56400,0
20250204,175800,7233165500,56400,56400,56400,56400,0
20250204,175700,7233165500,56400,56400,56400,56400,0
20250204,175600,7233165500,56400,56400,56400,56400,0
20250204,175500,7233165500,56400,56400,56400,56400,0
20250204,175400,7233165500,56400,56400,56400,56400,0
20250204,175300,7233165500,56400,56400,56400,56400,0
20250204,175200,7233165500,56400,56400,56400,56400,3377
20250204,175100,7233165500,56400,56400,56400,56400,0
20250204,175000,7233165500,56400,56400,56400,56400,0
20250204,174900,7233165500,56400,56400,56400,56400,0
20250204,174800,7233165500,56400,56400,56400,56400,0
20250204,174700,7233165500,56400,56400,56400,56400,0
20250204,174600,7233165500,56400,56400,56400,56400,0
20250204,174500,7233165500,56400,56400,56400,56400,0
20250204,174400,7233165500,56400,56400,56400,56400,0
20250204,174300,7233165500,56400,56400,56400,56400,0
20250204,174200,7233165500,56400,56400,56400,56400,0
20250204,174100,7233165500,56400,56400,56400,56400,0
20250204,174000,7233165500,56400,56400,56400,56400,0
20250204,173900,7233165500,56400,56400,56400,56400,0
20250204,173800,7233165500,56400,56400,56400,56400,0
20250204,173700,7233165500,56400,56400,56400,56400,0
20250204,173600,7233165500,56400,56400,56400,56400,0
20250204,173500,7233165500,56400,56400,56400,56400,0
20250204,173400,7233165500,56400,56400,56400,56400,0
20250204,173300,7233165500,56400,56400,56400,56400,0
20250204,173200,7233165500,56400,56400,56400,56400,0
20250204,173100,7233165500,56400,56400,56400,56400,0
20250204,173000,7233165500,56400,56400,56400,56400,0
20250204,172900,7233165500,56400,56400,56400,56400,0
20250204,172800,7233165500,56400,56400,56400,56400,0
20250204,172700,7233165500,56400,56400,56400,56400,0
20250204,172600,7233165500,56400,56400,56400,56400,0
20250204,172500,7233165500,56400,56400,56400,56400,0
20250204,172400,7233165500,56400,56400,56400,56400,0
20250204,172300,7233165500,56400,56400,56400,56400,0
20250204,172200,7233165500,56400,56400,56400,56400,3377
20250204,172100,7233165500,56400,56400,56400,56400,0
20250204,172000,7233165500,56400,56400,56400,56400,0
20250204,171900,7233165500,56400,56400,56400,56400,0
20250204,171800,7233165500,56400,56400,56400,56400,0
20250204,171700,7233165500,56400,56400,56400,56400,0
20250204,171600,7233165500,56400,56400,56400,56400,0
20250204,171500,7233165500,56400,56400,56400,56400,0
20250204,171400,7233165500,56400,56400,56400,56400,0
20250204,171300,7233165500,56400,56400,56400,56400,0
20250204,171200,7233165500,56400,56400,56400,56400,0
20250204,171100,7233165500,56400,56400,56400,56400,0
20250204,171000,7233165500,56400,56400,56400,56400,0
20250204,170900,7233165500,56400,56400,56400,56400,0
20250204,170800,7233165500,56400,56400,56400,56400,0
20250204,170700,7233165500,56400,56400,56400,56400,0
20250204,170600,7233165500,56400,56400,56400,56400,0
20250204,170500,7233165500,56400,56400,56400,56400,0
20250204,170400,7233165500,56400,56400,56400,56400,0
20250204,170300,7233165500,56400,56400,56400,56400,0
20250204,170200,7233165500,56400,56400,56400,56400,0
20250204,170100,7233165500,56400,56400,56400,56400,0
20250204,170000,7233165500,56400,56400,56400,56400,0
20250204,165900,7233165500,56400,56400,56400,56400,0
20250204,165800,7233165500,56400,56400,56400,56400,0
20250204,165700,7233165500,56400,56400,56400,56400,0
20250204,165600,7233165500,56400,56400,56400,56400,0
20250204,165500,7233165500,56400,56400,56400,56400,0
20250204,165400,7233165500,56400,56400,56400,56400,0
20250204,165300,7233165500,56400,56400,56400,56400,0
20250204,165200,7233165500,56400,56400,56400,56400,3377
20250204,165100,7233165500,56400,56400,56400,56400,0
20250204,165000,7233165500,56400,56400,56400,56400,0
20250204,164900,7233165500,56400,56400,56400,56400,0
20250204,164800,7233165500,56400,56400,56400,56400,0
20250204,164700,7233165500,56400,56400,56400,56400,0
20250204,164600,7233165500,56400,56400,56400,56400,0
20250204,164500,7233165500,56400,56400,56400,56400,0
20250204,164400,7233165500,56400,56400,56400,56400,0
20250204,164300,7233165500,56400,56400,56400,56400,0
20250204,164200,7233165500,56400,56400,56400,56400,0
20250204,164100,7233165500,56400,56400,56400,56400,0
20250204,164000,7233165500,56400,56400,56400,56400,0
20250204,163900,7233165500,56400,56400,56400,56400,0
20250204,163800,7233165500,56400,56400,56400,56400,0
20250204,163700,7233165500,56400,56400,56400,56400,0
20250204,163600,7233165500,56400,56400,56400,56400,0
20250204,163500,7233165500,56400,56400,56400,56400,0
20250204,163400,7233165500,56400,56400,56400,56400,0
20250204,163300,7233165500,56400,56400,56400,56400,0
20250204,163200,7233165500,56400,56400,56400,56400,0
20250204,163100,7233165500,56400,56400,56400,56400,0
20250204,163000,7233165500,56400,56400,56400,56400,0
20250204,162900,7233165500,56400,56400,56400,56400,0
20250204,162800,7233165500,56400,56400,56400,56400,0
20250204,162700,7233165500,56400,56400,56400,56400,0
20250204,162600,7233165500,56400,56400,56400,56400,0
20250204,162500,7233165500,56400,56400,56400,56400,0
20250204,162400,7233165500,56400,56400,56400,56400,0
20250204,162300,7233165500,56400,56400,56400,56400,0
20250204,162200,7233165500,56400,56400,56400,56400,3377
20250204,162100,7233165500,56400,56400,56400,56400,0
20250204,162000,7233165500,56400,56400,56400,56400,0
20250204,161900,7233165500,56400,56400,56400,56400,0
20250204,161800,7233165500,56400,56400,56400,56400,0
20250204,161700,7233165500,56400,56400,56400,56400,0
20250204,161600,7233165500,56400,56400,56400,56400,0
20250204,161500,7233165500,56400,56400,56400,56400,0
20250204,161400,7233165500,56400,56400,56400,56400,0
20250204,161300,7233165500,56400,56400,56400,56400,0
20250204,161200,7233165500,56400,56400,56400,56400,0
20250204,161100,7233165500,56400,56400,56400,56400,0
20250204,161000,7233165500,56400,56400,56400,56400,0
20250204,160900,7233165500,56400,56400,56400,56400,0
20250204,160800,7233165500,56400,56400,56400,56400,0
20250204,160700,7233165500,56400,56400,56400,56400,0
20250204,160600,7233165500,56400,56400,56400,56400,0
20250204,160500,7233165500,56400,56400,56400,56400,0
20250204,160400,7233165500,56400,56400,56400,56400,0
20250204,160300,7233165500,56400,56400,56400,56400,0
20250204,160200,7233165500,56400,56400,56400,56400,0
20250204,160100,7233165500,56400,56400,56400,56400,0
20250204,160000,7233165500,56400,56400,56400,56400,0
20250204,155900,7233165500,56400,56400,56400,56400,0
20250204,155800,7233165500,56400,56400,56400,56400,0
20250204,155700,7233165500,56400,56400,56400,56400,0
20250204,155600,7233165500,56400,56400,56400,56400,0
20250204,155500,7233165500,56400,56400,56400,56400,0
20250204,155400,7233165500,56400,56400,56400,56400,0
20250204,155300,7233165500,56400,56400,56400,56400,0
20250204,155200,7233165500,56400,56400,56400,56400,3377
20250204,155100,7233165500,56400,56400,56400,56400,0
20250204,155000,7233165500,56400,56400,56400,56400,0
20250204,154900,7233165500,56400,56400,56400,56400,0
20250204,154800,7233165500,56400,56400,56400,56400,0
20250204,154700,7233165500,56400,56400,56400,56400,0
20250204,154600,7233165500,56400,56400,56400,56400,0
20250204,154500,7233165500,56400,56400,56400,56400,0
20250204,154400,7233165500,56400,56400,56400,56400,0
20250204,154300,7233165500,56400,56400,56400,56400,0
20250204,154200,7233165500,56400,56400,56400,56400,0
20250204,154100,7233165500,56400,56400,56400,56400,0
20250204,154000,7233165500,56400,56400,56400,56400,0
20250204,153900,7233165500,56400,56400,56400,56400,0
20250204,153800,7233165500,56400,56400,56400,56400,0
20250204,153700,7233165500,56400,56400,56400,56400,0
20250204,153600,7233165500,56400,56400,56400,56400,0
20250204,153500,7233165500,56400,56400,56400,56400,0
20250204,153400,7233165500,56400,56400,56400,56400,0
20250204,153300,7233165500,56400,56400,56400,56400,0
20250204,153200,7233165500,56400,56400,56400,56400,0
20250204,153100,7233165500,56400,56400,56400,56400,0
20250204,153000,7233165500,56400,56400,56400,56400,3377
20250204,152900,7042702700,56200,56200,56200,56200,0
20250204,152800,7042702700,56200,56200,56200,56200,0
20250204,152700,7042702700,56200,56200,56200,56200,0
20250204,152600,7042702700,56200,56200,56200,56200,0
20250204,152500,7042702700,56200,56200,56200,56200,0
20250204,152400,7042702700,56200,56200,56200,56200,0
20250204,152300,7042702700,56200,56200,56200,56200,0
20250204,152200,7042702700,56200,56200,56200,56200,0
20250204,152100,7042702700,56200,56200,56200,56200,0
20250204,152000,7042702700,56200,56200,56200,56200,0
20250204,151900,7042702700,56200,56300,56500,56200,1558
20250204,151800,6954974200,56500,56500,56500,56300,342
20250204,151700,6935672900,56400,56400,56500,56300,395
20250204,151600,6913393600,56400,56300,56400,56300,497
20250204,151500,6885365000,56400,56400,56400,56300,1128
20250204,151400,6821747300,56400,56300,56400,56300,346
20250204,151300,6802233000,56400,56400,56500,56400,2102
20250204,151200,6683679900,56300,56400,56500,56300,744
20250204,151100,6641644800,56300,56300,56500,56300,1397
20250204,151000,6562915000,56500,56400,56500,56300,660
20250204,150900,6525652400,56300,56300,56400,56300,353
20250204,150800,6505752000,56400,56400,56400,56300,645
20250204,150700,6469376100,56400,56300,56500,56300,730
20250204,150600,6428200500,56300,56400,56400,56300,220
20250204,150500,6415794100,56500,56400,56500,56300,1392
20250204,150400,6337274800,56400,56300,56400,56300,410
20250204,150300,6314154100,56300,56400,56400,56300,923
20250204,150200,6262104100,56300,56300,56400,56300,245
20250204,150100,6248293400,56300,56400,56400,56300,636
20250204,150000,6212451300,56400,56300,56400,56200,1743
20250204,145900,6114330100,56200,56300,56300,56200,705
20250204,145800,6074686900,56300,56100,56300,56100,529
20250204,145700,6044932800,56200,56200,56300,56200,706
20250204,145600,6005236000,56200,56200,56300,56200,470
20250204,145500,5978802000,56300,56200,56300,56100,533
20250204,145400,5948828000,56100,56100,56200,56100,407
20250204,145300,5925957500,56200,56200,56200,56100,1348
20250204,145200,5850207400,56200,56100,56200,56100,204
20250204,145100,5838754400,56100,56200,56200,56100,101
20250204,145000,5833084700,56200,56200,56200,56100,246
20250204,144900,5819268700,56200,56100,56200,56100,128
20250204,144800,5812077200,56100,56100,56100,56100,10
20250204,144700,5811516200,56100,56100,56200,56100,114
20250204,144600,5805116500,56100,56100,56100,56100,34
20250204,144500,5803209100,56200,56200,56200,56100,282
20250204,144400,5787364000,56200,56100,56200,56100,104
20250204,144300,5781526000,56100,56100,56200,56100,64
20250204,144200,5777932300,56100,56100,56100,56100,524
20250204,144100,5748535900,56100,56000,56100,56000,456
20250204,144000,5722962400,56100,56000,56100,56000,97
20250204,143900,5717523000,56100,56100,56100,56100,0
20250204,143800,5717523000,56100,56000,56100,56000,102
20250204,143700,5711806100,56000,56000,56100,56000,82
20250204,143600,5707213100,56100,56100,56100,56000,317
20250204,143500,5689431600,56100,56100,56100,56000,15
20250204,143400,5688591400,56000,56100,56100,56000,116
20250204,143300,5682091100,56100,56100,56100,56000,71
20250204,143200,5678111900,56100,56000,56100,56000,80
20250204,143100,5673626100,56100,56100,56100,56000,208
20250204,143000,5661962300,56000,56100,56100,56000,103
20250204,142900,5656187400,56000,56000,56100,55900,3383
20250204,142800,5466727800,55900,55900,56000,55900,117
20250204,142700,5460186400,55900,55900,56000,55900,96
20250204,142600,5454816600,55900,55900,56000,55900,87
20250204,142500,5449946100,55900,55900,56000,55900,141
20250204,142400,5442059700,56000,56100,56100,56000,391
20250204,142300,5420159000,56000,56100,56100,56000,360
20250204,142200,5399994200,56000,56000,56100,56000,101
20250204,142100,5394337900,56000,55900,56100,55900,670
20250204,142000,5356817700,56000,56000,56000,55900,1165
20250204,141900,5291584000,56000,56100,56100,56000,263
20250204,141800,5276847000,56000,56000,56100,56000,158
20250204,141700,5267985400,56100,56100,56100,56000,108
20250204,141600,5261927800,56000,56100,56100,56000,241
20250204,141500,5248416800,56100,56100,56100,56000,363
20250204,141400,5228064800,56000,56100,56100,56000,150
20250204,141300,5219657300,56000,55900,56000,55900,778
20250204,141200,5176095200,55900,56000,56000,55900,142
20250204,141100,5168146100,55900,56000,56000,55900,112
20250204,141000,5161876600,56000,56000,56000,55900,228
20250204,140900,5149115700,56000,56000,56000,55900,995
20250204,140800,5093397000,55900,55900,56000,55900,253
20250204,140700,5079245500,56000,55900,56000,55900,153
20250204,140600,5070685500,56000,56000,56000,55900,146
20250204,140500,5062511700,56000,56000,56000,55900,174
20250204,140400,5052780000,55900,55900,55900,55900,62
20250204,140300,5049314200,55900,56000,56000,55900,120
20250204,140200,5042596400,56000,56100,56100,56000,387
20250204,140100,5020919200,55900,56000,56200,55900,3290
20250204,140000,4836675000,56000,56200,56200,56000,2301
20250204,135900,4707719100,56200,56100,56200,56100,249
20250204,135800,4693745800,56100,56100,56100,56000,277
20250204,135700,4678208300,56100,56100,56100,56100,38
20250204,135600,4676076500,56100,56100,56200,56000,269
20250204,135500,4661001300,56200,55900,56200,55900,832
20250204,135400,4614356500,56000,56000,56000,55900,184
20250204,135300,4604054600,56000,55900,56100,55900,107
20250204,135200,4598058300,56000,56000,56100,55900,2231
20250204,135100,4473136100,56000,56100,56100,56000,265
20250204,135000,4458275500,56000,56100,56200,56000,87
20250204,134900,4453391200,56000,56000,56000,56000,190
20250204,134800,4442751200,56000,56000,56100,56000,221
20250204,134700,4430365200,56000,56000,56100,56000,184
20250204,134600,4420060200,56000,56000,56100,56000,239
20250204,134500,4406657400,56000,56000,56000,56000,297
20250204,134400,4390025400,56000,56100,56100,56000,136
20250204,134300,4382402400,56100,56000,56100,56000,262
20250204,134200,4367724700,56100,56000,56100,56000,96
20250204,134100,4362344400,56000,56100,56100,56000,102
20250204,134000,4356625500,56100,56000,56200,56000,70
20250204,133900,4352699100,56000,56100,56100,56000,118
20250204,133800,4346086700,56100,56100,56200,56100,217
20250204,133700,4333905800,56100,56200,56200,56100,68
20250204,133600,4330086700,56200,56200,56200,56100,312
20250204,133500,4312576500,56100,56200,56200,56100,265
20250204,133400,4297701300,56200,56100,56200,56100,179
20250204,133300,4287658400,56100,56100,56200,56100,194
20250204,133200,4276771700,56100,56100,56100,56100,27
20250204,133100,4275257000,56100,56100,56200,56100,327
20250204,133000,4256900200,56100,56100,56200,56100,79
20250204,132900,4252468200,56200,56100,56200,56100,215
20250204,132800,4240403400,56100,56200,56200,56100,119
20250204,132700,4233719300,56100,56100,56100,56100,240
20250204,132600,4220255300,56100,56000,56100,56000,405
20250204,132500,4197539100,56100,56100,56100,56000,213
20250204,132400,4185607700,56100,56000,56100,55900,107
20250204,132300,4179619700,55900,55900,56000,55900,39
20250204,132200,4177438000,56000,56000,56100,55900,225
20250204,132100,4164835800,56000,55900,56000,55900,156
20250204,132000,4156107200,56000,55900,56000,55900,214
20250204,131900,4144141300,55900,55900,55900,55900,22
20250204,131800,4142911500,56000,56000,56000,55900,241
20250204,131700,4129418600,56100,56100,56100,56000,76
20250204,131600,4125158300,56000,56000,56100,56000,189
20250204,131500,4114573400,56000,56000,56100,56000,150
20250204,131400,4106166500,56000,56000,56000,56000,144
20250204,131300,4098102500,56000,56000,56100,56000,247
20250204,131200,4084266100,56100,56000,56100,56000,83
20250204,131100,4079616000,56000,56000,56100,56000,289
20250204,131000,4063422400,56000,56000,56000,56000,21
20250204,130900,4062246400,56000,56000,56100,56000,300
20250204,130800,4045441300,56000,56000,56100,56000,93
20250204,130700,4040231300,56000,56000,56100,56000,217
20250204,130600,4028076000,56000,56100,56100,56000,197
20250204,130500,4017036500,55900,55900,56000,55900,91
20250204,130400,4011945800,56000,56000,56100,56000,282
20250204,130300,3996150500,56100,56100,56100,56100,32
20250204,130200,3994355300,56100,55900,56100,55900,345
20250204,130100,3975032200,56100,56000,56100,56000,205
20250204,130000,3963538700,56000,56000,56000,55900,144
20250204,125900,3955476900,56100,56000,56100,56000,72
20250204,125800,3951443900,56000,56000,56000,56000,206
20250204,125700,3939907900,56000,56000,56000,56000,58
20250204,125600,3936659900,56000,55800,56100,55800,157
20250204,125500,3927867700,55900,55900,56000,55900,237
20250204,125400,3914616400,56000,56000,56000,56000,130
20250204,125300,3907336400,56000,56100,56100,56000,292
20250204,125200,3890980000,56000,56000,56000,56000,27
20250204,125100,3889468000,56000,56100,56200,56000,1018
20250204,125000,3832434100,56000,56100,56100,56000,62
20250204,124900,3828961100,56000,56000,56100,56000,63
20250204,124800,3825429800,56100,56100,56100,56100,130
20250204,124700,3818136800,56100,56100,56200,56100,124
20250204,124600,3811176100,56100,56100,56200,56100,337
20250204,124500,3792260800,56100,56100,56200,56100,146
20250204,124400,3784066900,56100,56200,56200,56100,587
20250204,124300,3751135200,56100,56100,56200,56100,92
20250204,124200,3745970700,56100,56100,56200,56100,251
20250204,124100,3731888000,56200,56100,56200,56100,146
20250204,124000,3723689100,56100,56200,56200,56100,84
20250204,123900,3718972400,56100,56100,56200,56100,206
20250204,123800,3707414800,56100,56200,56200,56100,133
20250204,123700,3699948100,56100,56100,56200,56100,182
20250204,123600,3689736900,56100,56200,56200,56100,86
20250204,123500,3684906800,56100,56000,56200,56000,1528
20250204,123400,3599213500,55900,55900,56000,55900,503
20250204,123300,3571047800,55800,55900,55900,55800,200
20250204,123200,3559868700,56000,55900,56000,55900,83
20250204,123100,3555225700,55900,56000,56000,55900,84
20250204,123000,3550525700,55900,55900,56000,55900,281
20250204,122900,3534814500,56000,56000,56000,55900,109
20250204,122800,3528717700,55900,55800,56000,55800,509
20250204,122700,3500254900,55800,55900,55900,55800,139
20250204,122600,3492495300,55800,55800,56000,55800,139
20250204,122500,3484728800,55800,55900,55900,55800,56
20250204,122400,3481599700,55800,55800,55800,55800,191
20250204,122300,3470941900,55900,55800,55900,55800,91
20250204,122200,3465860000,55800,55800,55900,55800,133
20250204,122100,3458428600,55900,55900,55900,55800,125
20250204,122000,3451443200,55700,55800,55800,55700,34
20250204,121900,3449547300,55800,55900,55900,55800,184
20250204,121800,3439267000,55900,55900,56000,55900,32
20250204,121700,3437477200,55900,55800,55900,55800,202
20250204,121600,3426205400,55900,55800,56000,55800,253
20250204,121500,3412061900,55900,55800,55900,55800,192
20250204,121400,3401347300,55800,55800,55900,55800,85
20250204,121300,3396598000,55800,55800,55800,55800,100
20250204,121200,3391018000,55900,55900,56000,55900,143
20250204,121100,3383020000,55900,55800,55900,55800,119
20250204,121000,3376370200,55800,55900,56000,55800,175
20250204,120900,3366589700,55900,56000,56000,55800,43
20250204,120800,3364186400,56000,55800,56000,55700,235
20250204,120700,3351068600,55800,55800,55800,55800,120
20250204,120600,3344372600,55900,55700,55900,55700,301
20250204,120500,3327584700,55800,55800,55800,55800,0
20250204,120400,3327584700,55800,55600,55800,55500,134
20250204,120300,3320125800,55700,55800,55800,55700,285
20250204,120200,3304239700,55700,55700,55700,55700,50
20250204,120100,3301454700,55700,55800,55900,55700,400
20250204,120000,3279135800,55800,55800,55800,55800,22
20250204,115900,3277908200,55800,55600,55900,55500,1969
20250204,115800,3168429400,55600,55800,55900,55600,1972
20250204,115700,3058655100,55900,55900,55900,55900,33
20250204,115600,3056810400,55900,55900,56000,55900,303
20250204,115500,3039868000,55900,55800,55900,55800,147
20250204,115400,3031662100,55800,55800,55900,55800,412
20250204,115300,3008670500,55900,55900,55900,55900,43
20250204,115200,3006266800,55900,56000,56000,55900,254
20250204,115100,2992064900,55900,56000,56000,55900,92
20250204,115000,2986915800,56000,55900,56000,55900,242
20250204,114900,2973382900,56000,55900,56000,55800,98
20250204,114800,2967904400,56000,56000,56000,56000,47
20250204,114700,2965272400,55900,56000,56000,55900,425
20250204,114600,2941493000,56100,56000,56100,55900,185
20250204,114500,2931124500,56000,55900,56000,55900,881
20250204,114400,2881812300,55900,55900,55900,55900,189
20250204,114300,2871247200,55800,55900,55900,55800,274
20250204,114200,2855956000,55800,55800,55900,55800,109
20250204,114100,2849865100,55900,55900,55900,55800,116
20250204,114000,2843384000,56000,55900,56000,55900,95
20250204,113900,2838069200,55900,56000,56000,55900,54
20250204,113800,2835047300,55900,55900,55900,55900,219
20250204,113700,2822805200,56000,56000,56000,55900,220
20250204,113600,2810502500,56000,56000,56000,55800,244
20250204,113500,2796859300,56000,55900,56000,55800,569
20250204,113400,2765089100,55900,56000,56000,55900,263
20250204,113300,2750363300,56000,56100,56100,56000,159
20250204,113200,2741451600,56000,56000,56000,56000,192
20250204,113100,2730699600,56100,55900,56100,55900,488
20250204,113000,2703367200,55900,56000,56000,55900,468
20250204,112900,2677167300,56000,55900,56000,55900,324
20250204,112800,2659042400,55900,55900,56000,55900,87
20250204,112700,2654174800,55900,55900,56000,55900,253
20250204,112600,2640030700,55900,56000,56000,55900,101
20250204,112500,2634376800,55900,55900,55900,55900,224
20250204,112400,2621855200,56000,55900,56000,55900,707
20250204,112300,2582314200,55900,55800,55900,55800,372
20250204,112200,2561539700,55900,55900,55900,55800,60
20250204,112100,2558185900,55900,55800,55900,55800,352
20250204,112000,2538533200,55800,55800,55800,55800,76
20250204,111900,2534292400,55800,55800,55900,55800,41
20250204,111800,2532004500,55800,55800,55800,55700,225
20250204,111700,2519454500,55800,56000,56000,55800,33
20250204,111600,2517610800,56000,55700,56100,55700,1678
20250204,111500,2423724000,55700,55900,55900,55700,266
20250204,111400,2408882900,55800,55700,55800,55700,231
20250204,111300,2396012200,55800,55700,55800,55700,53
20250204,111200,2393056000,55700,55800,55800,55700,175
20250204,111100,2383299200,55700,55800,55900,55700,96
20250204,111000,2377944100,55800,55700,55800,55700,30
20250204,110900,2376271500,55800,55900,55900,55800,342
20250204,110800,2357186900,55800,55800,55800,55700,54
20250204,110700,2354174800,55900,55900,55900,55800,82
20250204,110600,2349594200,56000,55900,56000,55800,128
20250204,110500,2342438400,55900,55800,55900,55800,212
20250204,110400,2330604500,55800,55800,56000,55800,93
20250204,110300,2325408000,55800,55900,55900,55800,104
20250204,110200,2319603300,55800,55800,56000,55800,216
20250204,110100,2307543700,56000,55700,56000,55700,209
20250204,110000,2295878800,55700,55700,55800,55700,255
20250204,105900,2281672000,55700,55700,55800,55700,68
20250204,105800,2277882400,55800,55700,55800,55700,235
20250204,105700,2264788600,55700,55700,55700,55700,347
20250204,105600,2245460700,55700,55700,55800,55700,332
20250204,105500,2226941500,56000,55800,56000,55800,1107
20250204,105400,2164952600,55700,55700,55800,55700,118
20250204,105300,2158376700,55700,55800,55800,55700,248
20250204,105200,2144560600,55800,55800,55800,55700,274
20250204,105100,2129275700,55600,55800,55900,55600,257
20250204,105000,2114946300,55700,55800,55800,55600,29
20250204,104900,2113330400,55600,55800,55900,55600,964
20250204,104800,2059620100,55800,55800,55800,55800,86
20250204,104700,2054821300,55800,55800,55900,55700,472
20250204,104600,2028457900,55900,55900,56000,55800,107
20250204,104500,2022469500,55900,55800,55900,55800,289
20250204,104400,2006324400,55800,56000,56000,55800,227
20250204,104300,1993654000,56000,55900,56000,55900,46
20250204,104200,1991078200,56000,56100,56100,55900,188
20250204,104100,1980567500,56100,56000,56100,56000,69
20250204,104000,1976697700,55900,56100,56100,55900,775
20250204,103900,1933313600,56000,56000,56000,56000,1010
20250204,103800,1876753600,56000,56000,56100,55900,51
20250204,103700,1873894800,56000,56000,56000,56000,291
20250204,103600,1857598800,56000,55900,56100,55800,360
20250204,103500,1837465000,56000,56200,56200,56000,1967
20250204,103400,1727281200,56200,56200,56300,56200,155
20250204,103300,1718565900,56200,56200,56200,56200,2
20250204,103200,1718453500,56300,56300,56300,56300,222
20250204,103100,1705954900,56300,56200,56300,56200,123
20250204,103000,1699041100,56300,56300,56400,56200,358
20250204,102900,1678907800,56300,56300,56300,56200,40
20250204,102800,1676656700,56400,56400,56400,56400,351
20250204,102700,1656860300,56400,56400,56400,56300,154
20250204,102600,1648174900,56400,56500,56500,56300,281
20250204,102500,1632323400,56400,56400,56400,56300,201
20250204,102400,1620987500,56300,56500,56500,56300,403
20250204,102300,1598232500,56500,56400,56500,56400,100
20250204,102200,1592585400,56400,56500,56500,56400,223
20250204,102100,1580001000,56500,56500,56600,56400,434
20250204,102000,1555479700,56500,56300,56600,56300,1397
20250204,101900,1476617500,56400,56100,56400,56100,1041
20250204,101800,1418018800,56200,56200,56200,56100,621
20250204,101700,1383124500,56200,56300,56300,56100,207
20250204,101600,1371487100,56100,55900,56400,55900,5196
20250204,101500,1079907300,56000,55900,56000,55900,539
20250204,101400,1049772100,55900,56000,56000,55900,105
20250204,101300,1043899100,55900,55800,55900,55800,41
20250204,101200,1041607400,55800,56000,56000,55800,138
20250204,101100,1033889100,56000,56000,56000,55900,68
20250204,101000,1030082000,56000,55900,56000,55800,71
20250204,100900,1026109900,55900,55800,56100,55700,2324
20250204,100800,895955200,56000,55700,56000,55700,52
20250204,100700,893043800,55700,55800,56000,55700,2259
20250204,100600,766630900,55900,55800,55900,55700,245
20250204,100500,752954700,55800,55800,55800,55700,92
20250204,100400,747822200,55800,55800,55800,55700,676
20250204,100300,710107300,55700,55500,55700,55500,2383
20250204,100200,577470400,55500,55600,55600,55500,133
20250204,100100,570077600,55600,55600,55600,55600,107
20250204,100000,564128400,55600,55500,55600,55500,116
20250204,095900,557681000,55500,55600,55600,55500,141
20250204,095800,549843000,55600,55500,55600,55500,12
20250204,095700,549176900,55600,55500,55600,55500,38
20250204,095600,547064300,55600,55600,55600,55500,128
20250204,095500,539947800,55600,55600,55700,55600,564
20250204,095400,508588900,55600,55500,55700,55500,166
20250204,095300,499358600,55600,55600,55600,55500,139
20250204,095200,491630600,55500,55400,55600,55200,886
20250204,095100,442511900,55400,55300,55400,55300,162
20250204,095000,433547600,55400,55300,55400,55300,196
20250204,094900,422689400,55400,55400,55400,55300,21
20250204,094800,421526500,55400,55400,55400,55300,318
20250204,094700,403919200,55500,55200,55500,55200,1642
20250204,094600,313127400,55200,54900,55200,54900,291
20250204,094500,297069000,55000,54900,55100,54900,32
20250204,094400,295308900,55200,55200,55200,55200,36
20250204,094300,293321700,55100,55200,55200,55100,71
20250204,094200,289402800,55200,54900,55200,54900,35
20250204,094100,287471400,55200,55200,55200,55200,110
20250204,094000,281399400,55200,55200,55200,55000,245
20250204,093900,267895600,55000,55200,55200,55000,50
20250204,093800,265139000,55000,55000,55000,55000,0
20250204,093700,265139000,55000,55200,55200,55000,48
20250204,093600,262490200,55200,54900,55200,54800,718
20250204,093500,222944900,55000,55000,55000,55000,248
20250204,093400,209304900,55000,55000,55000,55000,0
20250204,093300,209304900,55000,55000,55100,55000,58
20250204,093200,206111600,55000,55100,55100,55000,21
20250204,093100,204956200,55100,54700,55100,54700,171
20250204,093000,195554500,55000,55000,55000,55000,53
20250204,092900,192639500,55000,54700,55000,54700,15
20250204,092800,191818000,54700,55100,55200,54700,49
20250204,092700,189120400,55100,55100,55100,55000,74
20250204,092600,185048000,55100,55100,55200,54900,113
20250204,092500,178820800,55100,55100,55100,54900,372
20250204,092400,158380100,55200,55200,55200,55200,34
20250204,092300,156503300,55300,55300,55300,55200,47
20250204,092200,153908200,55300,55100,55300,55100,406
20250204,092100,131478500,55100,55100,55200,55100,65
20250204,092000,127893000,55100,55100,55100,55100,33
20250204,091900,126074700,55200,55000,55200,55000,163
20250204,091800,117091300,55100,55000,55200,55000,155
20250204,091700,108547900,55100,55000,55100,55000,10
20250204,091600,107997600,55000,54900,55000,54900,404
20250204,091500,85813800,54900,54800,54900,54600,81
20250204,091400,81371100,54700,54700,54700,54700,38
20250204,091300,79292500,54700,54500,54700,54500,147
20250204,091200,71253100,54300,54300,54300,54300,5
20250204,091100,70981600,54700,54400,54700,54400,145
20250204,091000,63082300,54400,54400,54400,54300,16
20250204,090900,62212100,54400,54300,54400,54200,99
20250204,090800,56836000,54300,54100,54300,54100,108
20250204,090700,50989000,54200,54300,54300,54200,50
20250204,090600,48277900,54300,54500,54500,54300,36
20250204,090500,46322900,54300,54500,54500,54300,15
20250204,090400,45505800,54200,54200,54500,54200,203
20250204,090300,34462500,54200,54200,54300,54100,225
20250204,090200,22267600,54200,54300,54300,54200,50
20250204,090100,19554100,54300,54300,54700,54300,107
20250204,090000,13723200,54500,54700,54700,54300,251