KissMeData/041510/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,192400,17587679700,86800,86800,86800,86800,2716
20250204,192300,17587679700,86800,86800,86800,86800,0
20250204,192200,17587679700,86800,86800,86800,86800,0
20250204,192100,17587679700,86800,86800,86800,86800,0
20250204,192000,17587679700,86800,86800,86800,86800,0
20250204,191900,17587679700,86800,86800,86800,86800,0
20250204,191800,17587679700,86800,86800,86800,86800,0
20250204,191700,17587679700,86800,86800,86800,86800,0
20250204,191600,17587679700,86800,86800,86800,86800,0
20250204,191500,17587679700,86800,86800,86800,86800,0
20250204,191400,17587679700,86800,86800,86800,86800,0
20250204,191300,17587679700,86800,86800,86800,86800,0
20250204,191200,17587679700,86800,86800,86800,86800,0
20250204,191100,17587679700,86800,86800,86800,86800,0
20250204,191000,17587679700,86800,86800,86800,86800,0
20250204,190900,17587679700,86800,86800,86800,86800,0
20250204,190800,17587679700,86800,86800,86800,86800,0
20250204,190700,17587679700,86800,86800,86800,86800,0
20250204,190600,17587679700,86800,86800,86800,86800,0
20250204,190500,17587679700,86800,86800,86800,86800,0
20250204,190400,17587679700,86800,86800,86800,86800,0
20250204,190300,17587679700,86800,86800,86800,86800,0
20250204,190200,17587679700,86800,86800,86800,86800,0
20250204,190100,17587679700,86800,86800,86800,86800,0
20250204,190000,17587679700,86800,86800,86800,86800,0
20250204,185900,17587679700,86800,86800,86800,86800,0
20250204,185800,17587679700,86800,86800,86800,86800,0
20250204,185700,17587679700,86800,86800,86800,86800,0
20250204,185600,17587679700,86800,86800,86800,86800,0
20250204,185500,17587679700,86800,86800,86800,86800,0
20250204,185400,17587679700,86800,86800,86800,86800,2716
20250204,185300,17587679700,86800,86800,86800,86800,0
20250204,185200,17587679700,86800,86800,86800,86800,0
20250204,185100,17587679700,86800,86800,86800,86800,0
20250204,185000,17587679700,86800,86800,86800,86800,0
20250204,184900,17587679700,86800,86800,86800,86800,0
20250204,184800,17587679700,86800,86800,86800,86800,0
20250204,184700,17587679700,86800,86800,86800,86800,0
20250204,184600,17587679700,86800,86800,86800,86800,0
20250204,184500,17587679700,86800,86800,86800,86800,0
20250204,184400,17587679700,86800,86800,86800,86800,0
20250204,184300,17587679700,86800,86800,86800,86800,0
20250204,184200,17587679700,86800,86800,86800,86800,0
20250204,184100,17587679700,86800,86800,86800,86800,0
20250204,184000,17587679700,86800,86800,86800,86800,0
20250204,183900,17587679700,86800,86800,86800,86800,0
20250204,183800,17587679700,86800,86800,86800,86800,0
20250204,183700,17587679700,86800,86800,86800,86800,0
20250204,183600,17587679700,86800,86800,86800,86800,0
20250204,183500,17587679700,86800,86800,86800,86800,0
20250204,183400,17587679700,86800,86800,86800,86800,0
20250204,183300,17587679700,86800,86800,86800,86800,0
20250204,183200,17587679700,86800,86800,86800,86800,0
20250204,183100,17587679700,86800,86800,86800,86800,0
20250204,183000,17587679700,86800,86800,86800,86800,0
20250204,182900,17587679700,86800,86800,86800,86800,0
20250204,182800,17587679700,86800,86800,86800,86800,0
20250204,182700,17587679700,86800,86800,86800,86800,0
20250204,182600,17587679700,86800,86800,86800,86800,0
20250204,182500,17587679700,86800,86800,86800,86800,0
20250204,182400,17587679700,86800,86800,86800,86800,2716
20250204,182300,17587679700,86800,86800,86800,86800,0
20250204,182200,17587679700,86800,86800,86800,86800,0
20250204,182100,17587679700,86800,86800,86800,86800,0
20250204,182000,17587679700,86800,86800,86800,86800,0
20250204,181900,17587679700,86800,86800,86800,86800,0
20250204,181800,17587679700,86800,86800,86800,86800,0
20250204,181700,17587679700,86800,86800,86800,86800,0
20250204,181600,17587679700,86800,86800,86800,86800,0
20250204,181500,17587679700,86800,86800,86800,86800,0
20250204,181400,17587679700,86800,86800,86800,86800,0
20250204,181300,17587679700,86800,86800,86800,86800,0
20250204,181200,17587679700,86800,86800,86800,86800,0
20250204,181100,17587679700,86800,86800,86800,86800,0
20250204,181000,17587679700,86800,86800,86800,86800,0
20250204,180900,17587679700,86800,86800,86800,86800,0
20250204,180800,17587679700,86800,86800,86800,86800,0
20250204,180700,17587679700,86800,86800,86800,86800,0
20250204,180600,17587679700,86800,86800,86800,86800,0
20250204,180500,17587679700,86800,86800,86800,86800,0
20250204,180400,17587679700,86800,86800,86800,86800,0
20250204,180300,17587679700,86800,86800,86800,86800,0
20250204,180200,17587679700,86800,86800,86800,86800,0
20250204,180100,17587679700,86800,86800,86800,86800,0
20250204,180000,17587679700,86800,86800,86800,86800,0
20250204,175900,17587679700,86800,86800,86800,86800,0
20250204,175800,17587679700,86800,86800,86800,86800,0
20250204,175700,17587679700,86800,86800,86800,86800,0
20250204,175600,17587679700,86800,86800,86800,86800,0
20250204,175500,17587679700,86800,86800,86800,86800,0
20250204,175400,17587679700,86800,86800,86800,86800,2716
20250204,175300,17587679700,86800,86800,86800,86800,0
20250204,175200,17587679700,86800,86800,86800,86800,0
20250204,175100,17587679700,86800,86800,86800,86800,0
20250204,175000,17587679700,86800,86800,86800,86800,0
20250204,174900,17587679700,86800,86800,86800,86800,0
20250204,174800,17587679700,86800,86800,86800,86800,0
20250204,174700,17587679700,86800,86800,86800,86800,0
20250204,174600,17587679700,86800,86800,86800,86800,0
20250204,174500,17587679700,86800,86800,86800,86800,0
20250204,174400,17587679700,86800,86800,86800,86800,0
20250204,174300,17587679700,86800,86800,86800,86800,0
20250204,174200,17587679700,86800,86800,86800,86800,0
20250204,174100,17587679700,86800,86800,86800,86800,0
20250204,174000,17587679700,86800,86800,86800,86800,0
20250204,173900,17587679700,86800,86800,86800,86800,0
20250204,173800,17587679700,86800,86800,86800,86800,0
20250204,173700,17587679700,86800,86800,86800,86800,0
20250204,173600,17587679700,86800,86800,86800,86800,0
20250204,173500,17587679700,86800,86800,86800,86800,0
20250204,173400,17587679700,86800,86800,86800,86800,0
20250204,173300,17587679700,86800,86800,86800,86800,0
20250204,173200,17587679700,86800,86800,86800,86800,0
20250204,173100,17587679700,86800,86800,86800,86800,0
20250204,173000,17587679700,86800,86800,86800,86800,0
20250204,172900,17587679700,86800,86800,86800,86800,0
20250204,172800,17587679700,86800,86800,86800,86800,0
20250204,172700,17587679700,86800,86800,86800,86800,0
20250204,172600,17587679700,86800,86800,86800,86800,0
20250204,172500,17587679700,86800,86800,86800,86800,0
20250204,172400,17587679700,86800,86800,86800,86800,2716
20250204,172300,17587679700,86800,86800,86800,86800,0
20250204,172200,17587679700,86800,86800,86800,86800,0
20250204,172100,17587679700,86800,86800,86800,86800,0
20250204,172000,17587679700,86800,86800,86800,86800,0
20250204,171900,17587679700,86800,86800,86800,86800,0
20250204,171800,17587679700,86800,86800,86800,86800,0
20250204,171700,17587679700,86800,86800,86800,86800,0
20250204,171600,17587679700,86800,86800,86800,86800,0
20250204,171500,17587679700,86800,86800,86800,86800,0
20250204,171400,17587679700,86800,86800,86800,86800,0
20250204,171300,17587679700,86800,86800,86800,86800,0
20250204,171200,17587679700,86800,86800,86800,86800,0
20250204,171100,17587679700,86800,86800,86800,86800,0
20250204,171000,17587679700,86800,86800,86800,86800,0
20250204,170900,17587679700,86800,86800,86800,86800,0
20250204,170800,17587679700,86800,86800,86800,86800,0
20250204,170700,17587679700,86800,86800,86800,86800,0
20250204,170600,17587679700,86800,86800,86800,86800,0
20250204,170500,17587679700,86800,86800,86800,86800,0
20250204,170400,17587679700,86800,86800,86800,86800,0
20250204,170300,17587679700,86800,86800,86800,86800,0
20250204,170200,17587679700,86800,86800,86800,86800,0
20250204,170100,17587679700,86800,86800,86800,86800,0
20250204,170000,17587679700,86800,86800,86800,86800,0
20250204,165900,17587679700,86800,86800,86800,86800,0
20250204,165800,17587679700,86800,86800,86800,86800,0
20250204,165700,17587679700,86800,86800,86800,86800,0
20250204,165600,17587679700,86800,86800,86800,86800,0
20250204,165500,17587679700,86800,86800,86800,86800,0
20250204,165400,17587679700,86800,86800,86800,86800,2716
20250204,165300,17587679700,86800,86800,86800,86800,0
20250204,165200,17587679700,86800,86800,86800,86800,0
20250204,165100,17587679700,86800,86800,86800,86800,0
20250204,165000,17587679700,86800,86800,86800,86800,0
20250204,164900,17587679700,86800,86800,86800,86800,0
20250204,164800,17587679700,86800,86800,86800,86800,0
20250204,164700,17587679700,86800,86800,86800,86800,0
20250204,164600,17587679700,86800,86800,86800,86800,0
20250204,164500,17587679700,86800,86800,86800,86800,0
20250204,164400,17587679700,86800,86800,86800,86800,0
20250204,164300,17587679700,86800,86800,86800,86800,0
20250204,164200,17587679700,86800,86800,86800,86800,0
20250204,164100,17587679700,86800,86800,86800,86800,0
20250204,164000,17587679700,86800,86800,86800,86800,0
20250204,163900,17587679700,86800,86800,86800,86800,0
20250204,163800,17587679700,86800,86800,86800,86800,0
20250204,163700,17587679700,86800,86800,86800,86800,0
20250204,163600,17587679700,86800,86800,86800,86800,0
20250204,163500,17587679700,86800,86800,86800,86800,0
20250204,163400,17587679700,86800,86800,86800,86800,0
20250204,163300,17587679700,86800,86800,86800,86800,0
20250204,163200,17587679700,86800,86800,86800,86800,0
20250204,163100,17587679700,86800,86800,86800,86800,0
20250204,163000,17587679700,86800,86800,86800,86800,0
20250204,162900,17587679700,86800,86800,86800,86800,0
20250204,162800,17587679700,86800,86800,86800,86800,0
20250204,162700,17587679700,86800,86800,86800,86800,0
20250204,162600,17587679700,86800,86800,86800,86800,0
20250204,162500,17587679700,86800,86800,86800,86800,0
20250204,162400,17587679700,86800,86800,86800,86800,2716
20250204,162300,17587679700,86800,86800,86800,86800,0
20250204,162200,17587679700,86800,86800,86800,86800,0
20250204,162100,17587679700,86800,86800,86800,86800,0
20250204,162000,17587679700,86800,86800,86800,86800,0
20250204,161900,17587679700,86800,86800,86800,86800,0
20250204,161800,17587679700,86800,86800,86800,86800,0
20250204,161700,17587679700,86800,86800,86800,86800,0
20250204,161600,17587679700,86800,86800,86800,86800,0
20250204,161500,17587679700,86800,86800,86800,86800,0
20250204,161400,17587679700,86800,86800,86800,86800,0
20250204,161300,17587679700,86800,86800,86800,86800,0
20250204,161200,17587679700,86800,86800,86800,86800,0
20250204,161100,17587679700,86800,86800,86800,86800,0
20250204,161000,17587679700,86800,86800,86800,86800,0
20250204,160900,17587679700,86800,86800,86800,86800,0
20250204,160800,17587679700,86800,86800,86800,86800,0
20250204,160700,17587679700,86800,86800,86800,86800,0
20250204,160600,17587679700,86800,86800,86800,86800,0
20250204,160500,17587679700,86800,86800,86800,86800,0
20250204,160400,17587679700,86800,86800,86800,86800,0
20250204,160300,17587679700,86800,86800,86800,86800,0
20250204,160200,17587679700,86800,86800,86800,86800,0
20250204,160100,17587679700,86800,86800,86800,86800,0
20250204,160000,17587679700,86800,86800,86800,86800,0
20250204,155900,17587679700,86800,86800,86800,86800,0
20250204,155800,17587679700,86800,86800,86800,86800,0
20250204,155700,17587679700,86800,86800,86800,86800,0
20250204,155600,17587679700,86800,86800,86800,86800,0
20250204,155500,17587679700,86800,86800,86800,86800,0
20250204,155400,17587679700,86800,86800,86800,86800,2716
20250204,155300,17587679700,86800,86800,86800,86800,0
20250204,155200,17587679700,86800,86800,86800,86800,0
20250204,155100,17587679700,86800,86800,86800,86800,0
20250204,155000,17587679700,86800,86800,86800,86800,0
20250204,154900,17587679700,86800,86800,86800,86800,0
20250204,154800,17587679700,86800,86800,86800,86800,0
20250204,154700,17587679700,86800,86800,86800,86800,0
20250204,154600,17587679700,86800,86800,86800,86800,0
20250204,154500,17587679700,86800,86800,86800,86800,0
20250204,154400,17587679700,86800,86800,86800,86800,0
20250204,154300,17587679700,86800,86800,86800,86800,0
20250204,154200,17587679700,86800,86800,86800,86800,0
20250204,154100,17587679700,86800,86800,86800,86800,0
20250204,154000,17587679700,86800,86800,86800,86800,0
20250204,153900,17587679700,86800,86800,86800,86800,0
20250204,153800,17587679700,86800,86800,86800,86800,0
20250204,153700,17587679700,86800,86800,86800,86800,0
20250204,153600,17587679700,86800,86800,86800,86800,0
20250204,153500,17587679700,86800,86800,86800,86800,0
20250204,153400,17587679700,86800,86800,86800,86800,0
20250204,153300,17587679700,86800,86800,86800,86800,0
20250204,153200,17587679700,86800,86800,86800,86800,0
20250204,153100,17587679700,86800,86800,86800,86800,0
20250204,153000,17587679700,86800,86800,86800,86800,2716
20250204,152900,17351930900,86900,86900,86900,86900,0
20250204,152800,17351930900,86900,86900,86900,86900,0
20250204,152700,17351930900,86900,86900,86900,86900,0
20250204,152600,17351930900,86900,86900,86900,86900,0
20250204,152500,17351930900,86900,86900,86900,86900,0
20250204,152400,17351930900,86900,86900,86900,86900,0
20250204,152300,17351930900,86900,86900,86900,86900,0
20250204,152200,17351930900,86900,86900,86900,86900,0
20250204,152100,17351930900,86900,86900,86900,86900,0
20250204,152000,17351930900,86900,86900,86900,86900,0
20250204,151900,17351930900,86900,86900,87000,86800,181
20250204,151800,17336199300,86900,86900,87100,86800,211
20250204,151700,17317860100,86900,87100,87200,86800,453
20250204,151600,17278446500,87200,87100,87200,87000,493
20250204,151500,17235523800,87100,87200,87300,87000,669
20250204,151400,17177213700,87100,87100,87300,87000,4152
20250204,151300,16815753700,87100,87200,87300,87100,783
20250204,151200,16747479700,87300,86800,87300,86800,2152
20250204,151100,16559973000,86900,87000,87100,86900,658
20250204,151000,16502747600,87000,87100,87100,86900,796
20250204,150900,16433483400,87100,87100,87300,87000,979
20250204,150800,16348092900,87200,87300,87300,87000,812
20250204,150700,16277332300,87200,87200,87300,87100,561
20250204,150600,16228389400,87200,87200,87400,87200,997
20250204,150500,16141366000,87200,87200,87400,87100,1162
20250204,150400,16039945600,87200,87200,87400,87100,870
20250204,150300,15963991800,87200,87300,87400,87100,762
20250204,150200,15897465800,87400,87200,87400,87200,3133
20250204,150100,15623746600,87200,87300,87500,87200,1663
20250204,150000,15478496800,87300,87500,87500,87200,1144
20250204,145900,15378531500,87500,87300,87500,87000,1942
20250204,145800,15209035700,87200,87100,87300,87100,694
20250204,145700,15148525100,87300,87300,87400,87000,654
20250204,145600,15091495000,87400,87300,87500,87200,1088
20250204,145500,14996447100,87300,87400,87500,87100,902
20250204,145400,14917694900,87400,87600,87700,87300,1428
20250204,145300,14792759300,87600,87300,87800,87300,3707
20250204,145200,14468088100,87400,87300,87600,87200,2282
20250204,145100,14268536800,87200,87500,87700,87100,2190
20250204,145000,14077274300,87700,86900,87800,86700,7821
20250204,144900,13394745500,86800,86200,86900,86200,4487
20250204,144800,13006551200,86400,86100,86400,86000,2930
20250204,144700,12753866300,86100,85900,86100,85800,2197
20250204,144600,12564962300,85900,85700,85900,85700,1149
20250204,144500,12466406900,85700,85700,85700,85600,2439
20250204,144400,12257443700,85700,85700,85800,85500,953
20250204,144300,12175816000,85700,85700,85800,85600,712
20250204,144200,12114785400,85700,85600,85700,85500,1115
20250204,144100,12019283300,85600,85600,85600,85500,916
20250204,144000,11940874700,85600,85300,85600,85300,1836
20250204,143900,11783936300,85400,85300,85400,85200,756
20250204,143800,11719397300,85300,85300,85300,85200,464
20250204,143700,11679818200,85300,85300,85300,85200,400
20250204,143600,11645704100,85300,85300,85300,85200,1535
20250204,143500,11514788800,85200,85200,85300,85200,477
20250204,143400,11474101900,85300,85300,85300,85200,450
20250204,143300,11435718600,85200,85300,85400,85200,392
20250204,143200,11402280100,85400,85400,85400,85300,1108
20250204,143100,11307699300,85400,85300,85400,85200,1254
20250204,143000,11200725500,85200,85200,85300,85100,561
20250204,142900,11152927700,85200,84800,85300,84800,3928
20250204,142800,10818906400,84800,84900,84900,84800,544
20250204,142700,10772736800,84900,84800,84900,84700,535
20250204,142600,10727361000,84800,84700,84800,84600,626
20250204,142500,10674331500,84700,84500,84700,84500,369
20250204,142400,10643109800,84600,84500,84600,84400,170
20250204,142300,10628734500,84500,84500,84500,84400,214
20250204,142200,10610661900,84500,84400,84500,84200,1665
20250204,142100,10470258500,84400,84300,84400,84000,755
20250204,142000,10406633700,84500,84200,84500,83900,1908
20250204,141900,10246001500,84200,84500,84500,83800,1403
20250204,141800,10128083200,84500,84400,84500,83700,1889
20250204,141700,9969355400,84500,84500,84600,83800,686
20250204,141600,9911585400,84500,84500,84600,84200,509
20250204,141500,9868643600,84500,84700,84700,84400,594
20250204,141400,9818393300,84700,84600,84800,84600,119
20250204,141300,9808312700,84700,84800,84800,84700,118
20250204,141200,9798307700,84700,84800,84900,84700,1051
20250204,141100,9709134100,84800,84800,84900,84800,149
20250204,141000,9696487200,84800,84700,84800,84700,658
20250204,140900,9640717900,84700,84700,84700,84600,104
20250204,140800,9631911200,84600,84700,84700,84600,46
20250204,140700,9628016100,84700,84600,84700,84500,117
20250204,140600,9618117300,84700,84700,84800,84600,330
20250204,140500,9590158200,84700,84700,84800,84700,64
20250204,140400,9584731300,84800,84800,84800,84700,241
20250204,140300,9564297700,84800,84600,84800,84500,1174
20250204,140200,9464853400,84600,84600,84700,84500,245
20250204,140100,9444122500,84700,84600,84700,84600,96
20250204,140000,9435997000,84700,84700,84700,84600,49
20250204,135900,9431847400,84600,84500,84700,84500,263
20250204,135800,9409597100,84700,84700,84700,84500,1272
20250204,135700,9301979500,84700,84600,84700,84600,110
20250204,135600,9292664300,84600,84600,84700,84600,202
20250204,135500,9275566200,84700,84600,84700,84600,53
20250204,135400,9271078500,84600,84600,84700,84600,47
20250204,135300,9267098300,84700,84700,84700,84600,94
20250204,135200,9259138700,84600,84600,84700,84500,812
20250204,135100,9190436500,84700,84600,84700,84500,164
20250204,135000,9176561600,84600,84600,84600,84500,122
20250204,134900,9166242000,84500,84500,84700,84500,62
20250204,134800,9160996800,84700,84700,84800,84500,423
20250204,134700,9125183800,84700,84500,84700,84500,692
20250204,134600,9066698300,84400,84700,84800,84400,562
20250204,134500,9019134800,84700,84700,84800,84600,1471
20250204,134400,8894557200,84700,84600,84700,84600,72
20250204,134300,8888462200,84700,84600,84700,84600,191
20250204,134200,8872296800,84600,84600,84700,84500,736
20250204,134100,8810022100,84600,84600,84600,84500,425
20250204,134000,8774100400,84600,84200,84600,84200,2561
20250204,133900,8557945700,84200,84300,84300,84200,41
20250204,133800,8554489500,84300,84300,84300,84200,57
20250204,133700,8549684500,84300,84200,84400,84200,1101
20250204,133600,8456906100,84100,84200,84200,84100,160
20250204,133500,8443435100,84200,84200,84300,84200,46
20250204,133400,8439558100,84200,84300,84300,84200,219
20250204,133300,8421111500,84300,84300,84300,84300,39
20250204,133200,8417823800,84300,84300,84300,84200,443
20250204,133100,8380489500,84300,84100,84300,84000,823
20250204,133000,8311213200,84100,84000,84100,84000,63
20250204,132900,8305916100,84000,84100,84100,84000,45
20250204,132800,8302132300,84000,84100,84100,83900,1599
20250204,132700,8167913600,84100,84100,84100,84000,56
20250204,132600,8163204600,84000,84000,84000,84000,8
20250204,132500,8162532600,84100,84000,84100,84000,27
20250204,132400,8160263000,84100,84000,84100,84000,30
20250204,132300,8157741700,84000,84100,84100,84000,14
20250204,132200,8156564900,84100,84100,84100,84100,7
20250204,132100,8155976200,84100,84000,84100,84000,84
20250204,132000,8148918300,84000,84000,84000,83900,78
20250204,131900,8142367000,83900,84000,84000,83900,8
20250204,131800,8141695100,83900,84100,84100,83900,411
20250204,131700,8107169500,84000,84100,84100,84000,44
20250204,131600,8103470000,84000,84100,84100,84000,54
20250204,131500,8098933900,84100,84100,84100,84000,12
20250204,131400,8097925200,84100,84000,84100,84000,11
20250204,131300,8097000600,84100,84100,84100,84100,6
20250204,131200,8096496000,84000,84100,84100,84000,25
20250204,131100,8094394700,84100,84100,84100,84100,52
20250204,131000,8090021500,84100,84000,84100,84000,91
20250204,130900,8082376600,84100,84000,84100,84000,19
20250204,130800,8080779200,84000,84000,84100,84000,9
20250204,130700,8080022600,84100,84100,84100,84000,95
20250204,130600,8072034300,84100,84000,84100,84000,11
20250204,130500,8071109800,84100,84000,84100,84000,23
20250204,130400,8069177100,84100,84200,84200,84100,358
20250204,130300,8039068900,84200,84100,84200,84100,84
20250204,130200,8032003800,84200,84200,84200,84200,20
20250204,130100,8030319800,84200,84000,84200,84000,1386
20250204,130000,7913872400,83900,83900,84000,83900,71
20250204,125900,7907914100,83900,83900,84000,83900,98
20250204,125800,7899691100,84000,83900,84000,83800,139
20250204,125700,7888029400,83900,83900,83900,83800,79
20250204,125600,7881406600,83800,84000,84000,83800,804
20250204,125500,7813946100,83900,84100,84100,83900,171
20250204,125400,7799581800,84100,84000,84100,83900,188
20250204,125300,7783790400,83900,83900,84000,83900,84
20250204,125200,7776742200,84000,84000,84000,83900,914
20250204,125100,7699985700,83900,84000,84000,83800,64
20250204,125000,7694620000,83900,83800,83900,83800,81
20250204,124900,7687826400,83900,83900,83900,83800,126
20250204,124800,7677261500,83900,83800,83900,83800,33
20250204,124700,7674495100,83900,84000,84000,83900,173
20250204,124600,7659979700,83900,84000,84000,83900,36
20250204,124500,7656956200,83900,83900,84000,83900,117
20250204,124400,7647139800,84000,83900,84000,83900,38
20250204,124300,7643950900,83900,83900,84000,83900,50
20250204,124200,7639753800,83900,84000,84100,83900,127
20250204,124100,7629089200,84000,83900,84000,83900,143
20250204,124000,7617089500,83900,84100,84100,83900,613
20250204,123900,7565566200,84200,84200,84200,84100,302
20250204,123800,7540143800,84200,84200,84300,84200,86
20250204,123700,7532901900,84200,84200,84300,84200,62
20250204,123600,7527677700,84200,84200,84300,84200,110
20250204,123500,7518410800,84300,84300,84300,84200,36
20250204,123400,7515378300,84300,84200,84300,84200,73
20250204,123300,7509230700,84300,84300,84300,84200,75
20250204,123200,7502908300,84200,84200,84400,84200,94
20250204,123100,7494990200,84300,84200,84400,84100,270
20250204,123000,7472246800,84300,84500,84500,84300,615
20250204,122900,7420369400,84500,84400,84500,84400,71
20250204,122800,7414373600,84400,84400,84500,84400,101
20250204,122700,7405848400,84500,84500,84500,84400,24
20250204,122600,7403821300,84400,84500,84500,84400,285
20250204,122500,7379759500,84500,84500,84500,84400,112
20250204,122400,7370304200,84500,84300,84500,84300,396
20250204,122300,7336868900,84300,84000,84300,84000,672
20250204,122200,7280262700,84100,83900,84100,83900,46
20250204,122100,7276396100,83800,84000,84000,83800,66
20250204,122000,7270856400,84000,84000,84100,84000,46
20250204,121900,7266991800,84000,84100,84100,84000,58
20250204,121800,7262114200,84100,84000,84200,84000,407
20250204,121700,7227878300,84000,84000,84100,84000,171
20250204,121600,7213504500,84100,84000,84100,84000,57
20250204,121500,7208711100,84000,84100,84100,84000,80
20250204,121400,7201989100,84000,84000,84100,84000,72
20250204,121300,7195936500,84000,84100,84100,84000,283
20250204,121200,7172161100,84100,84000,84100,83900,1037
20250204,121100,7085048700,83900,83800,84000,83800,493
20250204,121000,7043654300,83800,83800,83900,83800,19
20250204,120900,7042061500,83800,83800,83900,83800,65
20250204,120800,7036610300,83800,83800,83900,83800,68
20250204,120700,7030911200,83800,83900,83900,83800,54
20250204,120600,7026382100,83900,83900,84000,83900,251
20250204,120500,7005322200,83900,84000,84000,83900,23
20250204,120400,7003391800,83900,83900,83900,83900,68
20250204,120300,6997686600,84000,83800,84000,83800,1385
20250204,120200,6881416300,83800,83700,83900,83700,141
20250204,120100,6869599100,83700,83900,83900,83700,62
20250204,120000,6864404300,83800,83800,83900,83700,188
20250204,115900,6848652800,83700,83700,83700,83700,9
20250204,115800,6847899500,83800,83700,83800,83700,93
20250204,115700,6840114800,83700,83700,83800,83700,89
20250204,115600,6832664200,83700,83700,83800,83700,91
20250204,115500,6825044600,83700,83700,83800,83600,203
20250204,115400,6808052500,83600,83600,83700,83600,91
20250204,115300,6800444800,83700,83600,83700,83600,46
20250204,115200,6796598100,83700,83600,83700,83600,59
20250204,115100,6791663900,83600,83600,83700,83600,124
20250204,115000,6781296700,83600,83600,83700,83600,49
20250204,114900,6777197800,83700,83800,83800,83600,448
20250204,114800,6739704900,83700,83500,83800,83500,272
20250204,114700,6716953200,83600,83600,83600,83600,71
20250204,114600,6711017600,83600,83700,83700,83600,101
20250204,114500,6702565500,83700,83700,83800,83700,75
20250204,114400,6696286300,83700,83700,83800,83700,31
20250204,114300,6693690900,83700,83700,83700,83700,72
20250204,114200,6687664500,83800,83700,83800,83700,15
20250204,114100,6686408300,83700,83700,83800,83600,558
20250204,114000,6639752200,83800,83600,83800,83600,37
20250204,113900,6636655200,83600,83700,83800,83600,60
20250204,113800,6631637600,83600,83700,83700,83600,56
20250204,113700,6626951300,83700,83700,83800,83700,71
20250204,113600,6621007900,83700,83700,83800,83700,28
20250204,113500,6618663500,83700,83800,83900,83700,156
20250204,113400,6605594900,83800,83800,83800,83800,88
20250204,113300,6598220500,83800,83800,83800,83800,13
20250204,113200,6597131100,83900,83800,83900,83800,61
20250204,113100,6592018700,83800,83600,83900,83600,48
20250204,113000,6587999800,83700,83800,83800,83700,77
20250204,112900,6581553200,83700,83600,83700,83600,22
20250204,112800,6579712300,83700,83700,83700,83600,183
20250204,112700,6564399700,83700,83800,83800,83700,36
20250204,112600,6561384600,83800,83700,83800,83700,58
20250204,112500,6556529200,83800,83700,83800,83600,84
20250204,112400,6549497900,83600,83700,83800,83600,67
20250204,112300,6543890000,83700,83700,83700,83700,15
20250204,112200,6542634500,83700,83700,83800,83700,85
20250204,112100,6535519400,83700,83700,83800,83700,44
20250204,112000,6531836000,83700,83600,83800,83600,100
20250204,111900,6523470100,83700,83600,83700,83600,61
20250204,111800,6518365900,83600,83700,83700,83600,242
20250204,111700,6498114000,83600,83500,83600,83500,60
20250204,111600,6493098900,83700,83500,83700,83500,45
20250204,111500,6489338000,83600,83500,83600,83400,505
20250204,111400,6447170900,83600,83400,83600,83400,306
20250204,111300,6421622200,83500,83600,83700,83500,933
20250204,111200,6343657700,83600,83800,83900,83600,430
20250204,111100,6307640500,83800,83900,84000,83800,299
20250204,111000,6282554800,83900,83900,84000,83800,1008
20250204,110900,6198082200,83900,84000,84000,83800,805
20250204,110800,6130534300,84000,83900,84100,83700,2136
20250204,110700,5951497400,83900,84300,84300,83900,986
20250204,110600,5868589400,84300,84300,84300,84200,191
20250204,110500,5852491300,84200,83900,84200,83900,1188
20250204,110400,5752653100,83900,83900,84000,83900,16
20250204,110300,5751310100,83900,83900,84000,83900,71
20250204,110200,5745352200,84000,83900,84000,83900,15
20250204,110100,5744093600,83900,84000,84000,83900,478
20250204,110000,5703941900,84000,84000,84100,84000,88
20250204,105900,5696549200,84000,84000,84100,84000,20
20250204,105800,5694868400,84000,84000,84100,83900,64
20250204,105700,5689492300,84100,84100,84100,83900,26
20250204,105600,5687308300,84100,84000,84100,84000,88
20250204,105500,5679915500,84000,84100,84200,84000,297
20250204,105400,5654938000,84100,84200,84300,84100,235
20250204,105300,5635154500,84100,84100,84200,84100,25
20250204,105200,5633051900,84100,84000,84200,84000,131
20250204,105100,5622032800,84200,84000,84200,83900,56
20250204,105000,5617326200,84000,83800,84100,83700,1204
20250204,104900,5516330400,83800,83900,83900,83800,31
20250204,104800,5513731800,83800,83900,83900,83800,140
20250204,104700,5501993000,83900,84000,84000,83900,123
20250204,104600,5491672000,84000,83800,84000,83700,439
20250204,104500,5454903700,83800,83800,83900,83800,98
20250204,104400,5446686300,83800,83900,83900,83800,119
20250204,104300,5436703300,83900,84100,84100,83900,247
20250204,104200,5415959400,84000,84100,84200,84000,145
20250204,104100,5403766000,84000,84100,84200,84000,78
20250204,104000,5397210200,84000,84000,84100,84000,82
20250204,103900,5390316100,84000,84100,84100,83900,775
20250204,103800,5325257000,84100,84100,84200,84000,1033
20250204,103700,5238428600,84100,84200,84300,84100,201
20250204,103600,5221511600,84200,84300,84300,84200,43
20250204,103500,5217888900,84400,84400,84400,84200,68
20250204,103400,5212160000,84400,84300,84500,84200,186
20250204,103300,5196447800,84300,84500,84500,84300,55
20250204,103200,5191806000,84500,84100,84500,84100,285
20250204,103100,5167806800,84100,84200,84200,84100,89
20250204,103000,5160318800,84200,84200,84400,84100,793
20250204,102900,5093593700,84200,84300,84300,84200,647
20250204,102800,5039112700,84300,84300,84300,84200,89
20250204,102700,5031610800,84400,84500,84500,84200,661
20250204,102600,4975848500,84500,84500,84600,84400,626
20250204,102500,4922955300,84500,84400,84500,84400,51
20250204,102400,4918648600,84500,84600,84600,84400,955
20250204,102300,4837983700,84500,84500,84800,84500,465
20250204,102200,4798621800,84600,84500,84600,84400,307
20250204,102100,4772671800,84500,84400,84500,84300,279
20250204,102000,4749123700,84400,84300,84400,84300,134
20250204,101900,4737825900,84400,84400,84400,84300,32
20250204,101800,4735126300,84400,84300,84400,84300,400
20250204,101700,4701405100,84300,84200,84400,84200,75
20250204,101600,4695082200,84200,84400,84400,84200,234
20250204,101500,4675361700,84300,84500,84500,84300,218
20250204,101400,4656968400,84500,84600,84600,84400,376
20250204,101300,4625197700,84600,84700,84700,84500,747
20250204,101200,4562064500,84700,84700,84800,84500,589
20250204,101100,4512178300,84800,84800,84800,84700,300
20250204,101000,4486742100,84800,84800,84800,84700,58
20250204,100900,4481825500,84800,84600,84800,84500,596
20250204,100800,4431336300,84600,84400,84600,84300,766
20250204,100700,4366708500,84300,84400,84500,84200,663
20250204,100600,4310793900,84400,84400,84500,84300,669
20250204,100500,4254321700,84400,84300,84400,84300,135
20250204,100400,4242937100,84300,84300,84400,84300,696
20250204,100300,4184255200,84200,83900,84200,83800,1127
20250204,100200,4089516000,83900,83800,83900,83800,40
20250204,100100,4086162200,83800,84000,84000,83800,383
20250204,100000,4054024700,84000,83900,84000,83900,17
20250204,095900,4052597600,84000,84000,84100,83900,1038
20250204,095800,3965405900,84000,83700,84000,83600,322
20250204,095700,3938437900,83800,83900,83900,83800,136
20250204,095600,3927040700,84000,83800,84000,83600,537
20250204,095500,3882097900,83900,84300,84400,83900,1799
20250204,095400,3730720800,84400,84300,84400,84300,189
20250204,095300,3714783700,84400,84000,84400,84000,1631
20250204,095200,3577593100,84000,83800,84000,83800,603
20250204,095100,3527004100,83900,83800,83900,83800,20
20250204,095000,3525327100,83900,84000,84000,83600,582
20250204,094900,3476574800,84000,83900,84000,83800,117
20250204,094800,3466767100,83800,83900,84000,83800,118
20250204,094700,3456870800,83900,83800,83900,83800,588
20250204,094600,3407542400,83800,83700,83900,83700,284
20250204,094500,3383747700,83700,83800,83800,83700,46
20250204,094400,3379896500,83800,83800,83800,83500,55
20250204,094300,3375296500,83800,83900,83900,83500,1061
20250204,094200,3286608900,83900,83700,83900,83600,4062
20250204,094100,2946603700,83700,83900,83900,83700,402
20250204,094000,2912929000,83900,83900,83900,83800,77
20250204,093900,2906473300,83900,83900,83900,83800,85
20250204,093800,2899342500,83900,83800,83900,83800,91
20250204,093700,2891713300,83900,83800,83900,83800,50
20250204,093600,2887520800,83900,83900,83900,83900,6
20250204,093500,2887017400,83900,83600,83900,83600,2170
20250204,093400,2705538000,83500,83800,83800,83500,196
20250204,093300,2689143400,83600,83800,83800,83600,52
20250204,093200,2684794500,83700,83200,83700,83100,95
20250204,093100,2676872100,83100,83300,83300,82900,311
20250204,093000,2651076900,83000,83400,83400,82900,3340
20250204,092900,2373648300,83400,83600,83600,83400,1415
20250204,092800,2255586900,83600,83800,83800,83600,1500
20250204,092700,2130100800,83900,83900,84000,83800,73
20250204,092600,2123974100,83900,83600,83900,83600,1187
20250204,092500,2024617200,83600,83700,83700,83400,979
20250204,092400,1942815700,83700,83700,83700,83600,222
20250204,092300,1924234400,83600,83500,83600,83500,62
20250204,092200,1919057100,83500,83600,83600,83500,203
20250204,092100,1902104800,83600,83700,84000,83600,1749
20250204,092000,1755705400,83700,83500,83700,83500,1845
20250204,091900,1601581000,83600,83500,84000,83500,4149
20250204,091800,1254813600,83500,83900,83900,83500,2326
20250204,091700,1060446100,84000,83900,84100,83700,490
20250204,091600,1019392400,83700,83800,83800,83700,375
20250204,091500,987977600,83700,83400,83800,83400,711
20250204,091400,928517300,83400,83500,83500,83300,255
20250204,091300,907242700,83500,84100,84100,83500,876
20250204,091200,833768900,84100,84100,84200,84100,129
20250204,091100,822918800,84100,84200,84200,84100,55
20250204,091000,818292800,84100,84200,84200,84100,108
20250204,090900,809207000,84100,84300,84300,84000,681
20250204,090800,751948300,84200,84300,84300,84200,324
20250204,090700,724647200,84100,84500,84500,84000,586
20250204,090600,675341400,84400,84400,85000,84200,250
20250204,090500,654213900,84100,84700,84700,84100,772
20250204,090400,589105300,84700,85300,85700,84700,1544
20250204,090300,457364600,85200,84700,85200,84300,1582
20250204,090200,322984500,84700,83900,84700,83800,1297
20250204,090100,213804200,83900,84000,84300,83700,882
20250204,090000,139785500,84000,84300,84400,84000,1658