KissMeData/122870/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201400,15881575900,51700,51700,51700,51700,3520
20250204,201300,15881575900,51700,51700,51700,51700,0
20250204,201200,15881575900,51700,51700,51700,51700,0
20250204,201100,15881575900,51700,51700,51700,51700,0
20250204,201000,15881575900,51700,51700,51700,51700,0
20250204,200900,15881575900,51700,51700,51700,51700,0
20250204,200800,15881575900,51700,51700,51700,51700,0
20250204,200700,15881575900,51700,51700,51700,51700,0
20250204,200600,15881575900,51700,51700,51700,51700,0
20250204,200500,15881575900,51700,51700,51700,51700,0
20250204,200400,15881575900,51700,51700,51700,51700,0
20250204,200300,15881575900,51700,51700,51700,51700,0
20250204,200200,15881575900,51700,51700,51700,51700,0
20250204,200100,15881575900,51700,51700,51700,51700,0
20250204,200000,15881575900,51700,51700,51700,51700,0
20250204,195900,15881575900,51700,51700,51700,51700,0
20250204,195800,15881575900,51700,51700,51700,51700,0
20250204,195700,15881575900,51700,51700,51700,51700,0
20250204,195600,15881575900,51700,51700,51700,51700,0
20250204,195500,15881575900,51700,51700,51700,51700,0
20250204,195400,15881575900,51700,51700,51700,51700,0
20250204,195300,15881575900,51700,51700,51700,51700,0
20250204,195200,15881575900,51700,51700,51700,51700,0
20250204,195100,15881575900,51700,51700,51700,51700,0
20250204,195000,15881575900,51700,51700,51700,51700,0
20250204,194900,15881575900,51700,51700,51700,51700,0
20250204,194800,15881575900,51700,51700,51700,51700,0
20250204,194700,15881575900,51700,51700,51700,51700,0
20250204,194600,15881575900,51700,51700,51700,51700,0
20250204,194500,15881575900,51700,51700,51700,51700,0
20250204,194400,15881575900,51700,51700,51700,51700,3520
20250204,194300,15881575900,51700,51700,51700,51700,0
20250204,194200,15881575900,51700,51700,51700,51700,0
20250204,194100,15881575900,51700,51700,51700,51700,0
20250204,194000,15881575900,51700,51700,51700,51700,0
20250204,193900,15881575900,51700,51700,51700,51700,0
20250204,193800,15881575900,51700,51700,51700,51700,0
20250204,193700,15881575900,51700,51700,51700,51700,0
20250204,193600,15881575900,51700,51700,51700,51700,0
20250204,193500,15881575900,51700,51700,51700,51700,0
20250204,193400,15881575900,51700,51700,51700,51700,0
20250204,193300,15881575900,51700,51700,51700,51700,0
20250204,193200,15881575900,51700,51700,51700,51700,0
20250204,193100,15881575900,51700,51700,51700,51700,0
20250204,193000,15881575900,51700,51700,51700,51700,0
20250204,192900,15881575900,51700,51700,51700,51700,0
20250204,192800,15881575900,51700,51700,51700,51700,0
20250204,192700,15881575900,51700,51700,51700,51700,0
20250204,192600,15881575900,51700,51700,51700,51700,0
20250204,192500,15881575900,51700,51700,51700,51700,0
20250204,192400,15881575900,51700,51700,51700,51700,0
20250204,192300,15881575900,51700,51700,51700,51700,0
20250204,192200,15881575900,51700,51700,51700,51700,0
20250204,192100,15881575900,51700,51700,51700,51700,0
20250204,192000,15881575900,51700,51700,51700,51700,0
20250204,191900,15881575900,51700,51700,51700,51700,0
20250204,191800,15881575900,51700,51700,51700,51700,0
20250204,191700,15881575900,51700,51700,51700,51700,0
20250204,191600,15881575900,51700,51700,51700,51700,0
20250204,191500,15881575900,51700,51700,51700,51700,0
20250204,191400,15881575900,51700,51700,51700,51700,3520
20250204,191300,15881575900,51700,51700,51700,51700,0
20250204,191200,15881575900,51700,51700,51700,51700,0
20250204,191100,15881575900,51700,51700,51700,51700,0
20250204,191000,15881575900,51700,51700,51700,51700,0
20250204,190900,15881575900,51700,51700,51700,51700,0
20250204,190800,15881575900,51700,51700,51700,51700,0
20250204,190700,15881575900,51700,51700,51700,51700,0
20250204,190600,15881575900,51700,51700,51700,51700,0
20250204,190500,15881575900,51700,51700,51700,51700,0
20250204,190400,15881575900,51700,51700,51700,51700,0
20250204,190300,15881575900,51700,51700,51700,51700,0
20250204,190200,15881575900,51700,51700,51700,51700,0
20250204,190100,15881575900,51700,51700,51700,51700,0
20250204,190000,15881575900,51700,51700,51700,51700,0
20250204,185900,15881575900,51700,51700,51700,51700,0
20250204,185800,15881575900,51700,51700,51700,51700,0
20250204,185700,15881575900,51700,51700,51700,51700,0
20250204,185600,15881575900,51700,51700,51700,51700,0
20250204,185500,15881575900,51700,51700,51700,51700,0
20250204,185400,15881575900,51700,51700,51700,51700,0
20250204,185300,15881575900,51700,51700,51700,51700,0
20250204,185200,15881575900,51700,51700,51700,51700,0
20250204,185100,15881575900,51700,51700,51700,51700,0
20250204,185000,15881575900,51700,51700,51700,51700,0
20250204,184900,15881575900,51700,51700,51700,51700,0
20250204,184800,15881575900,51700,51700,51700,51700,0
20250204,184700,15881575900,51700,51700,51700,51700,0
20250204,184600,15881575900,51700,51700,51700,51700,0
20250204,184500,15881575900,51700,51700,51700,51700,0
20250204,184400,15881575900,51700,51700,51700,51700,3520
20250204,184300,15881575900,51700,51700,51700,51700,0
20250204,184200,15881575900,51700,51700,51700,51700,0
20250204,184100,15881575900,51700,51700,51700,51700,0
20250204,184000,15881575900,51700,51700,51700,51700,0
20250204,183900,15881575900,51700,51700,51700,51700,0
20250204,183800,15881575900,51700,51700,51700,51700,0
20250204,183700,15881575900,51700,51700,51700,51700,0
20250204,183600,15881575900,51700,51700,51700,51700,0
20250204,183500,15881575900,51700,51700,51700,51700,0
20250204,183400,15881575900,51700,51700,51700,51700,0
20250204,183300,15881575900,51700,51700,51700,51700,0
20250204,183200,15881575900,51700,51700,51700,51700,0
20250204,183100,15881575900,51700,51700,51700,51700,0
20250204,183000,15881575900,51700,51700,51700,51700,0
20250204,182900,15881575900,51700,51700,51700,51700,0
20250204,182800,15881575900,51700,51700,51700,51700,0
20250204,182700,15881575900,51700,51700,51700,51700,0
20250204,182600,15881575900,51700,51700,51700,51700,0
20250204,182500,15881575900,51700,51700,51700,51700,0
20250204,182400,15881575900,51700,51700,51700,51700,0
20250204,182300,15881575900,51700,51700,51700,51700,0
20250204,182200,15881575900,51700,51700,51700,51700,0
20250204,182100,15881575900,51700,51700,51700,51700,0
20250204,182000,15881575900,51700,51700,51700,51700,0
20250204,181900,15881575900,51700,51700,51700,51700,0
20250204,181800,15881575900,51700,51700,51700,51700,0
20250204,181700,15881575900,51700,51700,51700,51700,0
20250204,181600,15881575900,51700,51700,51700,51700,0
20250204,181500,15881575900,51700,51700,51700,51700,0
20250204,181400,15881575900,51700,51700,51700,51700,3520
20250204,181300,15881575900,51700,51700,51700,51700,0
20250204,181200,15881575900,51700,51700,51700,51700,0
20250204,181100,15881575900,51700,51700,51700,51700,0
20250204,181000,15881575900,51700,51700,51700,51700,0
20250204,180900,15881575900,51700,51700,51700,51700,0
20250204,180800,15881575900,51700,51700,51700,51700,0
20250204,180700,15881575900,51700,51700,51700,51700,0
20250204,180600,15881575900,51700,51700,51700,51700,0
20250204,180500,15881575900,51700,51700,51700,51700,0
20250204,180400,15881575900,51700,51700,51700,51700,0
20250204,180300,15881575900,51700,51700,51700,51700,0
20250204,180200,15881575900,51700,51700,51700,51700,0
20250204,180100,15881575900,51700,51700,51700,51700,0
20250204,180000,15881575900,51700,51700,51700,51700,0
20250204,175900,15881575900,51700,51700,51700,51700,0
20250204,175800,15881575900,51700,51700,51700,51700,0
20250204,175700,15881575900,51700,51700,51700,51700,0
20250204,175600,15881575900,51700,51700,51700,51700,0
20250204,175500,15881575900,51700,51700,51700,51700,0
20250204,175400,15881575900,51700,51700,51700,51700,0
20250204,175300,15881575900,51700,51700,51700,51700,0
20250204,175200,15881575900,51700,51700,51700,51700,0
20250204,175100,15881575900,51700,51700,51700,51700,0
20250204,175000,15881575900,51700,51700,51700,51700,0
20250204,174900,15881575900,51700,51700,51700,51700,0
20250204,174800,15881575900,51700,51700,51700,51700,0
20250204,174700,15881575900,51700,51700,51700,51700,0
20250204,174600,15881575900,51700,51700,51700,51700,0
20250204,174500,15881575900,51700,51700,51700,51700,0
20250204,174400,15881575900,51700,51700,51700,51700,3520
20250204,174300,15881575900,51700,51700,51700,51700,0
20250204,174200,15881575900,51700,51700,51700,51700,0
20250204,174100,15881575900,51700,51700,51700,51700,0
20250204,174000,15881575900,51700,51700,51700,51700,0
20250204,173900,15881575900,51700,51700,51700,51700,0
20250204,173800,15881575900,51700,51700,51700,51700,0
20250204,173700,15881575900,51700,51700,51700,51700,0
20250204,173600,15881575900,51700,51700,51700,51700,0
20250204,173500,15881575900,51700,51700,51700,51700,0
20250204,173400,15881575900,51700,51700,51700,51700,0
20250204,173300,15881575900,51700,51700,51700,51700,0
20250204,173200,15881575900,51700,51700,51700,51700,0
20250204,173100,15881575900,51700,51700,51700,51700,0
20250204,173000,15881575900,51700,51700,51700,51700,0
20250204,172900,15881575900,51700,51700,51700,51700,0
20250204,172800,15881575900,51700,51700,51700,51700,0
20250204,172700,15881575900,51700,51700,51700,51700,0
20250204,172600,15881575900,51700,51700,51700,51700,0
20250204,172500,15881575900,51700,51700,51700,51700,0
20250204,172400,15881575900,51700,51700,51700,51700,0
20250204,172300,15881575900,51700,51700,51700,51700,0
20250204,172200,15881575900,51700,51700,51700,51700,0
20250204,172100,15881575900,51700,51700,51700,51700,0
20250204,172000,15881575900,51700,51700,51700,51700,0
20250204,171900,15881575900,51700,51700,51700,51700,0
20250204,171800,15881575900,51700,51700,51700,51700,0
20250204,171700,15881575900,51700,51700,51700,51700,0
20250204,171600,15881575900,51700,51700,51700,51700,0
20250204,171500,15881575900,51700,51700,51700,51700,0
20250204,171400,15881575900,51700,51700,51700,51700,3520
20250204,171300,15881575900,51700,51700,51700,51700,0
20250204,171200,15881575900,51700,51700,51700,51700,0
20250204,171100,15881575900,51700,51700,51700,51700,0
20250204,171000,15881575900,51700,51700,51700,51700,0
20250204,170900,15881575900,51700,51700,51700,51700,0
20250204,170800,15881575900,51700,51700,51700,51700,0
20250204,170700,15881575900,51700,51700,51700,51700,0
20250204,170600,15881575900,51700,51700,51700,51700,0
20250204,170500,15881575900,51700,51700,51700,51700,0
20250204,170400,15881575900,51700,51700,51700,51700,0
20250204,170300,15881575900,51700,51700,51700,51700,0
20250204,170200,15881575900,51700,51700,51700,51700,0
20250204,170100,15881575900,51700,51700,51700,51700,0
20250204,170000,15881575900,51700,51700,51700,51700,0
20250204,165900,15881575900,51700,51700,51700,51700,0
20250204,165800,15881575900,51700,51700,51700,51700,0
20250204,165700,15881575900,51700,51700,51700,51700,0
20250204,165600,15881575900,51700,51700,51700,51700,0
20250204,165500,15881575900,51700,51700,51700,51700,0
20250204,165400,15881575900,51700,51700,51700,51700,0
20250204,165300,15881575900,51700,51700,51700,51700,0
20250204,165200,15881575900,51700,51700,51700,51700,0
20250204,165100,15881575900,51700,51700,51700,51700,0
20250204,165000,15881575900,51700,51700,51700,51700,0
20250204,164900,15881575900,51700,51700,51700,51700,0
20250204,164800,15881575900,51700,51700,51700,51700,0
20250204,164700,15881575900,51700,51700,51700,51700,0
20250204,164600,15881575900,51700,51700,51700,51700,0
20250204,164500,15881575900,51700,51700,51700,51700,0
20250204,164400,15881575900,51700,51700,51700,51700,3520
20250204,164300,15881575900,51700,51700,51700,51700,0
20250204,164200,15881575900,51700,51700,51700,51700,0
20250204,164100,15881575900,51700,51700,51700,51700,0
20250204,164000,15881575900,51700,51700,51700,51700,0
20250204,163900,15881575900,51700,51700,51700,51700,0
20250204,163800,15881575900,51700,51700,51700,51700,0
20250204,163700,15881575900,51700,51700,51700,51700,0
20250204,163600,15881575900,51700,51700,51700,51700,0
20250204,163500,15881575900,51700,51700,51700,51700,0
20250204,163400,15881575900,51700,51700,51700,51700,0
20250204,163300,15881575900,51700,51700,51700,51700,0
20250204,163200,15881575900,51700,51700,51700,51700,0
20250204,163100,15881575900,51700,51700,51700,51700,0
20250204,163000,15881575900,51700,51700,51700,51700,0
20250204,162900,15881575900,51700,51700,51700,51700,0
20250204,162800,15881575900,51700,51700,51700,51700,0
20250204,162700,15881575900,51700,51700,51700,51700,0
20250204,162600,15881575900,51700,51700,51700,51700,0
20250204,162500,15881575900,51700,51700,51700,51700,0
20250204,162400,15881575900,51700,51700,51700,51700,0
20250204,162300,15881575900,51700,51700,51700,51700,0
20250204,162200,15881575900,51700,51700,51700,51700,0
20250204,162100,15881575900,51700,51700,51700,51700,0
20250204,162000,15881575900,51700,51700,51700,51700,0
20250204,161900,15881575900,51700,51700,51700,51700,0
20250204,161800,15881575900,51700,51700,51700,51700,0
20250204,161700,15881575900,51700,51700,51700,51700,0
20250204,161600,15881575900,51700,51700,51700,51700,0
20250204,161500,15881575900,51700,51700,51700,51700,0
20250204,161400,15881575900,51700,51700,51700,51700,3520
20250204,161300,15881575900,51700,51700,51700,51700,0
20250204,161200,15881575900,51700,51700,51700,51700,0
20250204,161100,15881575900,51700,51700,51700,51700,0
20250204,161000,15881575900,51700,51700,51700,51700,0
20250204,160900,15881575900,51700,51700,51700,51700,0
20250204,160800,15881575900,51700,51700,51700,51700,0
20250204,160700,15881575900,51700,51700,51700,51700,0
20250204,160600,15881575900,51700,51700,51700,51700,0
20250204,160500,15881575900,51700,51700,51700,51700,0
20250204,160400,15881575900,51700,51700,51700,51700,0
20250204,160300,15881575900,51700,51700,51700,51700,0
20250204,160200,15881575900,51700,51700,51700,51700,0
20250204,160100,15881575900,51700,51700,51700,51700,0
20250204,160000,15881575900,51700,51700,51700,51700,0
20250204,155900,15881575900,51700,51700,51700,51700,0
20250204,155800,15881575900,51700,51700,51700,51700,0
20250204,155700,15881575900,51700,51700,51700,51700,0
20250204,155600,15881575900,51700,51700,51700,51700,0
20250204,155500,15881575900,51700,51700,51700,51700,0
20250204,155400,15881575900,51700,51700,51700,51700,0
20250204,155300,15881575900,51700,51700,51700,51700,0
20250204,155200,15881575900,51700,51700,51700,51700,0
20250204,155100,15881575900,51700,51700,51700,51700,0
20250204,155000,15881575900,51700,51700,51700,51700,0
20250204,154900,15881575900,51700,51700,51700,51700,0
20250204,154800,15881575900,51700,51700,51700,51700,0
20250204,154700,15881575900,51700,51700,51700,51700,0
20250204,154600,15881575900,51700,51700,51700,51700,0
20250204,154500,15881575900,51700,51700,51700,51700,0
20250204,154400,15881575900,51700,51700,51700,51700,3520
20250204,154300,15881575900,51700,51700,51700,51700,0
20250204,154200,15881575900,51700,51700,51700,51700,0
20250204,154100,15881575900,51700,51700,51700,51700,0
20250204,154000,15881575900,51700,51700,51700,51700,0
20250204,153900,15881575900,51700,51700,51700,51700,0
20250204,153800,15881575900,51700,51700,51700,51700,0
20250204,153700,15881575900,51700,51700,51700,51700,0
20250204,153600,15881575900,51700,51700,51700,51700,0
20250204,153500,15881575900,51700,51700,51700,51700,0
20250204,153400,15881575900,51700,51700,51700,51700,0
20250204,153300,15881575900,51700,51700,51700,51700,0
20250204,153200,15881575900,51700,51700,51700,51700,0
20250204,153100,15881575900,51700,51700,51700,51700,0
20250204,153000,15881575900,51700,51700,51700,51700,3520
20250204,152900,15699591900,51600,51600,51600,51600,0
20250204,152800,15699591900,51600,51600,51600,51600,0
20250204,152700,15699591900,51600,51600,51600,51600,0
20250204,152600,15699591900,51600,51600,51600,51600,0
20250204,152500,15699591900,51600,51600,51600,51600,0
20250204,152400,15699591900,51600,51600,51600,51600,0
20250204,152300,15699591900,51600,51600,51600,51600,0
20250204,152200,15699591900,51600,51600,51600,51600,0
20250204,152100,15699591900,51600,51600,51600,51600,0
20250204,152000,15699591900,51600,51600,51600,51600,0
20250204,151900,15699591900,51600,51600,51700,51600,945
20250204,151800,15650814100,51700,51600,51700,51600,2171
20250204,151700,15538596500,51700,51700,51700,51500,3193
20250204,151600,15373653100,51600,51600,51700,51600,2014
20250204,151500,15269565200,51700,51600,51700,51600,4659
20250204,151400,15028748500,51700,51700,51900,51600,5658
20250204,151300,14735624600,51700,51700,51800,51600,781
20250204,151200,14695241300,51700,51700,51800,51600,1751
20250204,151100,14604713700,51700,51700,51700,51600,779
20250204,151000,14564446400,51700,51700,51700,51600,96
20250204,150900,14559486700,51700,51700,51800,51600,1320
20250204,150800,14491239200,51700,51800,51800,51700,158
20250204,150700,14483055100,51800,51800,51900,51700,1568
20250204,150600,14401837500,51800,51800,51900,51700,5230
20250204,150500,14130492900,51800,51800,51800,51700,200
20250204,150400,14120139100,51700,51800,51800,51700,151
20250204,150300,14112319200,51800,51900,51900,51600,1833
20250204,150200,14017400800,51900,51900,51900,51800,1093
20250204,150100,13960745200,51900,51800,51900,51700,938
20250204,150000,13912181500,51800,51600,51800,51600,1056
20250204,145900,13857517200,51700,51800,51800,51600,773
20250204,145800,13817548600,51800,51800,51800,51700,511
20250204,145700,13791079000,51900,51800,51900,51700,1837
20250204,145600,13695924900,51800,51700,51800,51700,170
20250204,145500,13687119500,51800,51700,51800,51600,1889
20250204,145400,13589434900,51700,51600,51800,51500,665
20250204,145300,13555099300,51800,51700,51800,51500,1847
20250204,145200,13459740100,51800,51700,51900,51700,2433
20250204,145100,13333722200,51700,51700,51800,51600,592
20250204,145000,13303111700,51700,51600,51700,51600,1431
20250204,144900,13229133500,51700,51700,51700,51600,147
20250204,144800,13221536900,51700,51600,51700,51600,188
20250204,144700,13211828200,51600,51600,51700,51600,337
20250204,144600,13194425700,51600,51600,51600,51500,701
20250204,144500,13158265400,51500,51600,51600,51500,627
20250204,144400,13125942600,51600,51600,51600,51500,357
20250204,144300,13107523700,51600,51700,51700,51500,666
20250204,144200,13073130500,51700,51600,51700,51500,319
20250204,144100,13056670300,51600,51600,51700,51600,310
20250204,144000,13040666200,51700,51600,51700,51500,895
20250204,143900,12994469600,51600,51700,51700,51600,506
20250204,143800,12968312500,51700,51800,51800,51700,609
20250204,143700,12936817800,51800,51800,51900,51700,729
20250204,143600,12899052200,51800,51800,51900,51700,2654
20250204,143500,12761407800,51800,51900,52000,51600,3453
20250204,143400,12582602800,51900,51900,52000,51800,533
20250204,143300,12554942100,51900,51900,52000,51800,3868
20250204,143200,12353964500,51800,52000,52000,51800,1419
20250204,143100,12280312400,52000,51900,52000,51800,4563
20250204,143000,12043362500,51900,51800,52000,51700,7436
20250204,142900,11657560100,51900,51700,51900,51700,4981
20250204,142800,11399613100,51700,51700,51700,51600,1150
20250204,142700,11340160100,51700,51800,51800,51600,4360
20250204,142600,11114492400,51800,51500,51800,51400,11845
20250204,142500,10503564500,51400,51300,51500,51200,4905
20250204,142400,10251519500,51300,51300,51300,51200,435
20250204,142300,10229214600,51300,51300,51300,51200,326
20250204,142200,10212517600,51300,51200,51300,51100,1241
20250204,142100,10148979300,51300,51300,51300,51200,269
20250204,142000,10135191500,51300,51200,51300,51100,345
20250204,141900,10117527300,51200,51200,51200,51100,844
20250204,141800,10074314700,51200,51200,51200,51100,785
20250204,141700,10034131400,51200,51100,51200,51100,857
20250204,141600,9990268600,51100,51200,51200,51100,770
20250204,141500,9950898300,51300,51300,51300,51000,2028
20250204,141400,9847125700,51300,51400,51400,51200,1081
20250204,141300,9791629000,51300,51300,51400,51300,1544
20250204,141200,9712417400,51300,51400,51400,51300,301
20250204,141100,9696970000,51400,51400,51400,51300,1742
20250204,141000,9607435400,51400,51400,51400,51300,1427
20250204,140900,9534088800,51400,51300,51400,51300,883
20250204,140800,9488785200,51300,51300,51300,51200,152
20250204,140700,9480996800,51300,51400,51400,51200,1064
20250204,140600,9426401500,51300,51400,51400,51300,272
20250204,140500,9412433600,51400,51400,51400,51300,712
20250204,140400,9375856800,51400,51400,51400,51300,421
20250204,140300,9354219200,51400,51300,51400,51200,8491
20250204,140200,8918270700,51300,51200,51300,51100,1728
20250204,140100,8829795500,51200,51200,51300,51200,162
20250204,140000,8821491900,51200,51200,51300,51200,570
20250204,135900,8792253300,51300,51200,51300,51200,6570
20250204,135800,8455864400,51200,51100,51200,51000,804
20250204,135700,8414719900,51100,51100,51200,51000,1025
20250204,135600,8362339600,51200,51100,51200,51100,70
20250204,135500,8358761600,51100,51000,51100,51000,836
20250204,135400,8316044100,51100,51100,51100,51000,49
20250204,135300,8313540300,51100,51100,51200,51100,600
20250204,135200,8282867100,51200,51200,51200,51200,564
20250204,135100,8253990300,51200,51100,51200,51000,466
20250204,135000,8230174200,51100,51100,51100,51000,290
20250204,134900,8215359200,51100,51000,51100,51000,395
20250204,134800,8195207700,51000,51000,51100,51000,134
20250204,134700,8188365400,51000,51100,51100,51000,108
20250204,134600,8182852600,51100,51100,51200,51100,519
20250204,134500,8156325400,51100,51200,51200,51100,319
20250204,134400,8140017200,51200,51100,51200,51100,109
20250204,134300,8134446200,51100,51100,51200,51000,456
20250204,134200,8111153600,51200,51100,51200,51000,306
20250204,134100,8095513800,51200,51100,51200,51100,451
20250204,134000,8072463300,51200,51100,51200,51100,296
20250204,133900,8057322700,51200,51200,51200,51100,716
20250204,133800,8020679200,51200,51100,51200,51100,1035
20250204,133700,7967765800,51100,51000,51200,51000,7997
20250204,133600,7559358600,50900,50900,51000,50900,211
20250204,133500,7548614000,51000,51000,51000,50900,1680
20250204,133400,7463093000,51000,51000,51000,50900,331
20250204,133300,7446237900,51000,51000,51000,51000,118
20250204,133200,7440219900,51000,50900,51000,50900,42
20250204,133100,7438081200,51000,50900,51000,50800,823
20250204,133000,7396191600,50900,50900,50900,50800,582
20250204,132900,7366572500,50900,50800,50900,50800,37
20250204,132800,7364689300,50800,50900,50900,50800,191
20250204,132700,7354976500,50900,50900,50900,50800,78
20250204,132600,7351008400,50800,50900,50900,50800,98
20250204,132500,7346020600,50900,50800,50900,50700,370
20250204,132400,7327208900,50800,50800,50800,50700,515
20250204,132300,7301047000,50800,50800,50800,50700,5
20250204,132200,7300793100,50700,50700,50700,50700,20
20250204,132100,7299779100,50800,50800,50800,50700,38
20250204,132000,7297851400,50800,50900,50900,50700,2143
20250204,131900,7188986900,50900,50800,50900,50800,28
20250204,131800,7187564400,50800,50800,50900,50800,44
20250204,131700,7185329000,50800,50800,50800,50800,82
20250204,131600,7181163400,50800,50800,50900,50800,154
20250204,131500,7173338100,50900,50900,50900,50900,102
20250204,131400,7168146300,50800,50800,50900,50800,27
20250204,131300,7166774200,50900,50800,50900,50800,6
20250204,131200,7166469100,50800,50800,50900,50800,298
20250204,131100,7151330400,50800,50900,50900,50800,24
20250204,131000,7150109800,50900,50900,50900,50800,287
20250204,130900,7135521300,50800,50800,50800,50800,21
20250204,130800,7134454500,50800,50800,50800,50800,486
20250204,130700,7109765700,50800,50800,50800,50800,31
20250204,130600,7108190900,50900,50800,50900,50800,62
20250204,130500,7105035600,51000,50900,51000,50800,583
20250204,130400,7075363800,51000,50900,51000,50900,42
20250204,130300,7073225800,50900,50900,51000,50900,127
20250204,130200,7066760900,50900,50900,51000,50900,143
20250204,130100,7059482000,50900,50900,51000,50800,1470
20250204,130000,6984658900,50800,50900,50900,50800,32
20250204,125900,6983030500,50800,50900,50900,50800,71
20250204,125800,6979423200,50900,50900,50900,50900,4
20250204,125700,6979219600,50900,50900,50900,50800,91
20250204,125600,6974592700,50800,50900,50900,50800,254
20250204,125500,6961666100,50900,50800,50900,50800,699
20250204,125400,6926091200,50800,50900,50900,50800,24
20250204,125300,6924871800,50900,50900,50900,50800,53
20250204,125200,6922179200,50900,50800,50900,50800,588
20250204,125100,6892271100,50700,50700,50800,50700,23
20250204,125000,6891104800,50700,50800,50800,50700,12
20250204,124900,6890496100,50800,50700,50800,50700,133
20250204,124800,6883752600,50800,50700,50800,50700,151
20250204,124700,6876081900,50700,50800,50800,50700,308
20250204,124600,6860440600,50800,50800,50800,50800,68
20250204,124500,6856986200,50800,50800,50800,50800,35
20250204,124400,6855208200,50800,50800,50900,50800,1065
20250204,124300,6801001600,50800,50800,50800,50800,226
20250204,124200,6789520800,50900,50800,50900,50700,103
20250204,124100,6784286200,50800,50800,50900,50700,222
20250204,124000,6773008900,50800,50900,50900,50700,475
20250204,123900,6748879100,50900,50900,50900,50900,7
20250204,123800,6748522800,50800,50900,50900,50800,351
20250204,123700,6730691900,50900,50900,50900,50800,55
20250204,123600,6727892500,50800,50900,50900,50800,33
20250204,123500,6726215100,50900,50900,51000,50900,683
20250204,123400,6691450200,51000,51000,51000,50900,167
20250204,123300,6682937200,50900,51000,51000,50900,198
20250204,123200,6672850200,51000,51000,51000,50900,89
20250204,123100,6668316100,50900,51000,51000,50900,394
20250204,123000,6648229100,51000,51000,51000,50900,606
20250204,122900,6617337200,51000,51000,51100,51000,884
20250204,122800,6572237300,51100,51000,51100,51000,323
20250204,122700,6555760300,51000,51000,51100,50900,7388
20250204,122600,6178880200,50900,50900,50900,50900,338
20250204,122500,6161676000,51000,50900,51000,50900,29
20250204,122400,6160199700,50900,50900,50900,50900,74
20250204,122300,6156433100,51000,50900,51000,50800,1575
20250204,122200,6076267500,50900,50900,50900,50900,3
20250204,122100,6076114800,50900,50800,50900,50800,162
20250204,122000,6067885100,50800,50900,50900,50800,123
20250204,121900,6061629000,50900,51000,51000,50900,1414
20250204,121800,5989655000,50900,50900,50900,50800,495
20250204,121700,5964461500,50900,50900,50900,50800,277
20250204,121600,5950362400,50900,50900,50900,50900,106
20250204,121500,5944967000,50900,50900,50900,50900,621
20250204,121400,5913358100,50900,51000,51000,50900,532
20250204,121300,5886278600,51000,50800,51000,50800,2505
20250204,121200,5758760000,50900,50700,50900,50700,1988
20250204,121100,5657736200,50800,50800,50800,50800,54
20250204,121000,5654993000,50800,50700,50800,50700,26
20250204,120900,5653674700,50700,50800,50800,50700,4
20250204,120800,5653471600,50700,50700,50700,50700,20
20250204,120700,5652457600,50700,50700,50700,50700,16
20250204,120600,5651646400,50700,50700,50800,50700,25
20250204,120500,5650378700,50700,50800,50800,50700,46
20250204,120400,5648045000,50800,50700,50800,50700,13
20250204,120300,5647385200,50800,50700,50800,50700,4
20250204,120200,5647182300,50700,50700,50700,50700,21
20250204,120100,5646117600,50700,50800,50800,50700,2
20250204,120000,5646016100,50700,50700,50700,50700,130
20250204,115900,5639425100,50700,50700,50800,50700,114
20250204,115800,5633635300,50800,50700,50800,50700,26
20250204,115700,5632314600,50700,50700,50700,50700,61
20250204,115600,5629221900,50800,50800,50800,50800,1
20250204,115500,5629171100,50700,50700,50700,50700,22
20250204,115400,5628055700,50700,50700,50800,50700,820
20250204,115300,5586431700,50700,50600,50700,50600,214
20250204,115200,5575596900,50600,50600,50700,50600,682
20250204,115100,5541085700,50600,50600,50600,50600,13
20250204,115000,5540427900,50700,50700,50700,50600,49
20250204,114900,5537946600,50600,50600,50600,50600,189
20250204,114800,5528383200,50600,50600,50700,50600,347
20250204,114700,5510790700,50600,50600,50600,50600,43
20250204,114600,5508614900,50700,50600,50700,50600,6
20250204,114500,5508311200,50700,50800,50800,50700,734
20250204,114400,5471097200,50700,50700,50700,50700,26
20250204,114300,5469779000,50700,50800,50800,50700,32
20250204,114200,5468156500,50700,50700,50700,50700,103
20250204,114100,5462934400,50700,50700,50700,50700,327
20250204,114000,5446355500,50800,50700,50800,50700,104
20250204,113900,5441082300,50700,50700,50700,50700,71
20250204,113800,5437482600,50800,50800,50800,50700,46
20250204,113700,5435145900,50800,50700,50800,50700,34
20250204,113600,5433420700,50700,50700,50800,50700,5
20250204,113500,5433166900,50800,50800,50900,50800,275
20250204,113400,5419196800,50800,50900,50900,50800,282
20250204,113300,5404871100,50900,50900,50900,50800,14
20250204,113200,5404159300,50900,50700,50900,50700,908
20250204,113100,5358040400,50700,50700,50700,50700,45
20250204,113000,5355758900,50700,50800,50800,50700,128
20250204,112900,5349269200,50700,50700,50800,50700,31
20250204,112800,5347697200,50700,50700,50700,50700,83
20250204,112700,5343489100,50700,50800,50800,50700,11
20250204,112600,5342930600,50800,50800,50800,50800,18
20250204,112500,5342016200,50800,50900,50900,50800,29
20250204,112400,5340541900,50800,50800,50800,50700,305
20250204,112300,5325048100,50800,50800,50800,50800,120
20250204,112200,5318952100,50800,50800,50800,50800,55
20250204,112100,5316158100,50800,50800,50800,50700,246
20250204,112000,5303663300,50800,50800,50800,50800,23
20250204,111900,5302494900,50800,50800,50800,50700,208
20250204,111800,5291940100,50800,50900,50900,50800,209
20250204,111700,5281304800,50900,50900,50900,50800,718
20250204,111600,5244758800,51000,50600,51000,50600,4150
20250204,111500,5033755900,50600,50600,50700,50600,34
20250204,111400,5032035300,50600,50700,50700,50600,261
20250204,111300,5018810700,50700,50700,50700,50600,89
20250204,111200,5014300600,50600,50700,50700,50600,2
20250204,111100,5014199300,50700,50800,50800,50700,375
20250204,111000,4995181900,50700,50700,50700,50700,3805
20250204,110900,4802268400,50800,50800,50900,50800,233
20250204,110800,4790431900,50900,50900,50900,50800,122
20250204,110700,4784225600,51000,51000,51000,50900,217
20250204,110600,4773177300,50900,50900,51000,50800,382
20250204,110500,4753734600,51000,50900,51000,50900,19
20250204,110400,4752766400,50900,50900,51000,50900,28
20250204,110300,4751340700,50900,50900,51000,50900,155
20250204,110200,4743448700,50900,51000,51000,50900,2687
20250204,110100,4606452400,51000,50900,51000,50900,57
20250204,110000,4603550100,50900,50900,51000,50900,75
20250204,105900,4599732300,50900,50900,50900,50800,165
20250204,105800,4591334600,50800,50800,50900,50800,659
20250204,105700,4557819500,50800,50900,50900,50800,29
20250204,105600,4556344600,50900,50800,51000,50800,682
20250204,105500,4521631900,50900,50800,50900,50800,246
20250204,105400,4509133600,50900,50800,50900,50800,11
20250204,105300,4508574500,50900,50900,50900,50800,160
20250204,105200,4500432600,50900,50900,50900,50900,125
20250204,105100,4494070100,50800,50800,50900,50800,123
20250204,105000,4487811500,50800,50800,50800,50700,104
20250204,104900,4482538100,50800,50700,50800,50700,106
20250204,104800,4477163100,50800,50800,50900,50700,361
20250204,104700,4458823000,50900,50900,50900,50800,425
20250204,104600,4437197400,50900,50800,50900,50700,2194
20250204,104500,4325533000,50700,50800,50900,50700,30
20250204,104400,4324009200,50900,50700,50900,50700,104
20250204,104300,4318720900,50900,50700,50900,50700,362
20250204,104200,4300295300,50700,50800,50900,50700,534
20250204,104100,4273183100,50800,50800,50800,50700,175
20250204,104000,4264294300,50800,50700,50800,50700,466
20250204,103900,4240650000,50800,50800,50800,50700,588
20250204,103800,4210780100,50800,50700,50800,50700,25
20250204,103700,4209510300,50700,50700,50700,50700,56
20250204,103600,4206671100,50800,50800,50800,50700,24
20250204,103500,4205453500,50800,50800,50800,50700,216
20250204,103400,4194480800,50800,50700,50800,50700,18
20250204,103300,4193567400,50700,50800,50900,50700,413
20250204,103200,4172588700,50700,50700,50700,50700,49
20250204,103100,4170104400,50700,50700,50800,50700,40
20250204,103000,4168074500,50800,50700,50800,50700,212
20250204,102900,4157326000,50800,50700,50800,50700,222
20250204,102800,4146049600,50800,50800,50900,50700,34
20250204,102700,4144322400,50700,50900,50900,50700,327
20250204,102600,4127679100,50900,50900,50900,50700,394
20250204,102500,4107659700,50700,50800,50900,50700,357
20250204,102400,4089529500,50800,50900,50900,50800,680
20250204,102300,4054965400,50800,50600,50800,50600,466
20250204,102200,4031302300,50600,50600,50700,50600,246
20250204,102100,4018832100,50500,50600,50700,50500,176
20250204,102000,4009926700,50700,50600,50700,50600,291
20250204,101900,3995181600,50600,50500,50600,50500,89
20250204,101800,3990683400,50500,50600,50600,50500,1296
20250204,101700,3925189200,50600,50700,50700,50600,1144
20250204,101600,3867291400,50800,50700,50800,50700,538
20250204,101500,3839973700,50700,50700,50800,50600,1521
20250204,101400,3762839300,50800,50800,50800,50700,1725
20250204,101300,3675363400,50800,50800,50900,50700,753
20250204,101200,3637090800,50800,50700,50900,50700,943
20250204,101100,3589192800,50700,50800,50900,50700,170
20250204,101000,3580557100,50800,50900,50900,50700,1126
20250204,100900,3523414400,50900,50800,50900,50700,756
20250204,100800,3484941900,50800,50700,50800,50700,700
20250204,100700,3449393900,50700,50700,50800,50700,81
20250204,100600,3445286200,50700,50800,50800,50700,531
20250204,100500,3418360500,50700,50800,50800,50700,1054
20250204,100400,3364904400,50700,50700,50800,50700,2362
20250204,100300,3244943300,50600,50700,50700,50500,487
20250204,100200,3220292900,50600,50600,50700,50500,666
20250204,100100,3186541000,50700,50600,50700,50500,1931
20250204,100000,3088698300,50400,50600,50600,50400,1733
20250204,095900,3001148900,50600,50600,50600,50500,97
20250204,095800,2996242400,50600,50500,50700,50500,214
20250204,095700,2985434500,50700,50600,50700,50500,886
20250204,095600,2940608400,50600,50500,50600,50500,660
20250204,095500,2907248400,50500,50600,50600,50500,182
20250204,095400,2898039700,50600,50600,50600,50500,737
20250204,095300,2860747900,50600,50500,50700,50500,1236
20250204,095200,2798246300,50400,50400,50500,50400,48
20250204,095100,2795825300,50500,50200,50500,50200,112
20250204,095000,2790170800,50500,50500,50500,50200,2619
20250204,094900,2658121500,50500,50400,50500,50400,109
20250204,094800,2652622600,50400,50300,50400,50300,328
20250204,094700,2636091500,50400,50300,50400,50100,1169
20250204,094600,2577325400,50200,50400,50500,50200,2054
20250204,094500,2474093800,50400,50500,50500,50400,20
20250204,094400,2473084500,50400,50400,50500,50200,508
20250204,094300,2447488000,50400,50200,50400,50200,25
20250204,094200,2446229900,50300,50300,50400,50200,1111
20250204,094100,2390347600,50300,50400,50400,50200,643
20250204,094000,2358025400,50400,50400,50400,50300,230
20250204,093900,2346455100,50400,50300,50400,50300,322
20250204,093800,2330233500,50300,50300,50300,50200,412
20250204,093700,2309510400,50200,50300,50300,50200,196
20250204,093600,2299653600,50300,50300,50400,50300,217
20250204,093500,2288717900,50400,50200,50400,50100,3157
20250204,093400,2130054700,50200,50100,50200,50100,186
20250204,093300,2120726100,50100,50200,50200,50100,217
20250204,093200,2109833700,50100,50100,50200,50100,670
20250204,093100,2076266300,50000,50000,50100,49950,1010
20250204,093000,2025767750,50000,50200,50200,50000,1617
20250204,092900,1944857250,50200,50100,50200,50100,301
20250204,092800,1929748150,50200,50200,50200,50100,170
20250204,092700,1921215050,50200,50100,50400,50100,296
20250204,092600,1906319950,50100,50200,50200,50100,682
20250204,092500,1872095250,50200,50400,50400,50200,691
20250204,092400,1837329750,50300,50300,50400,50300,124
20250204,092300,1831082350,50300,50300,50400,50300,251
20250204,092200,1818456250,50400,50400,50400,50200,435
20250204,092100,1796557150,50300,50300,50400,50200,537
20250204,092000,1769534950,50300,50300,50300,50200,184
20250204,091900,1760280850,50300,50200,50300,50200,358
20250204,091800,1742275650,50200,50200,50200,50200,34
20250204,091700,1740568850,50200,50200,50200,50100,1058
20250204,091600,1687457350,50100,50000,50100,49900,2272
20250204,091500,1573929850,50000,50000,50000,49950,1035
20250204,091400,1522183600,50000,50100,50100,49900,5492
20250204,091300,1247615900,50200,50400,50500,50200,915
20250204,091200,1201571600,50500,50300,50500,50200,775
20250204,091100,1162523700,50300,50100,50300,50100,307
20250204,091000,1147119900,50100,50100,50100,50000,390
20250204,090900,1127591900,50100,50200,50200,50000,951
20250204,090800,1079956100,50100,50200,50200,50100,528
20250204,090700,1053474000,50100,50400,50500,50100,2601
20250204,090600,922891100,50400,50400,50700,50400,1250
20250204,090500,859886600,50400,50600,50600,50400,1232
20250204,090400,797736100,50600,50400,50900,50400,9889
20250204,090300,297490800,50300,50400,50400,50200,939
20250204,090200,250229000,50400,50400,50500,50200,1444
20250204,090100,177500100,50500,50400,50500,50400,665
20250204,090000,143949400,50300,50500,50600,50300,2775