KissMeData/161580/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,202400,48060597900,27850,27850,27850,27850,25199
20250204,202300,48060597900,27850,27850,27850,27850,0
20250204,202200,48060597900,27850,27850,27850,27850,0
20250204,202100,48060597900,27850,27850,27850,27850,0
20250204,202000,48060597900,27850,27850,27850,27850,0
20250204,201900,48060597900,27850,27850,27850,27850,0
20250204,201800,48060597900,27850,27850,27850,27850,0
20250204,201700,48060597900,27850,27850,27850,27850,0
20250204,201600,48060597900,27850,27850,27850,27850,0
20250204,201500,48060597900,27850,27850,27850,27850,0
20250204,201400,48060597900,27850,27850,27850,27850,0
20250204,201300,48060597900,27850,27850,27850,27850,0
20250204,201200,48060597900,27850,27850,27850,27850,0
20250204,201100,48060597900,27850,27850,27850,27850,0
20250204,201000,48060597900,27850,27850,27850,27850,0
20250204,200900,48060597900,27850,27850,27850,27850,0
20250204,200800,48060597900,27850,27850,27850,27850,0
20250204,200700,48060597900,27850,27850,27850,27850,0
20250204,200600,48060597900,27850,27850,27850,27850,0
20250204,200500,48060597900,27850,27850,27850,27850,0
20250204,200400,48060597900,27850,27850,27850,27850,0
20250204,200300,48060597900,27850,27850,27850,27850,0
20250204,200200,48060597900,27850,27850,27850,27850,0
20250204,200100,48060597900,27850,27850,27850,27850,0
20250204,200000,48060597900,27850,27850,27850,27850,0
20250204,195900,48060597900,27850,27850,27850,27850,0
20250204,195800,48060597900,27850,27850,27850,27850,0
20250204,195700,48060597900,27850,27850,27850,27850,0
20250204,195600,48060597900,27850,27850,27850,27850,0
20250204,195500,48060597900,27850,27850,27850,27850,0
20250204,195400,48060597900,27850,27850,27850,27850,25199
20250204,195300,48060597900,27850,27850,27850,27850,0
20250204,195200,48060597900,27850,27850,27850,27850,0
20250204,195100,48060597900,27850,27850,27850,27850,0
20250204,195000,48060597900,27850,27850,27850,27850,0
20250204,194900,48060597900,27850,27850,27850,27850,0
20250204,194800,48060597900,27850,27850,27850,27850,0
20250204,194700,48060597900,27850,27850,27850,27850,0
20250204,194600,48060597900,27850,27850,27850,27850,0
20250204,194500,48060597900,27850,27850,27850,27850,0
20250204,194400,48060597900,27850,27850,27850,27850,0
20250204,194300,48060597900,27850,27850,27850,27850,0
20250204,194200,48060597900,27850,27850,27850,27850,0
20250204,194100,48060597900,27850,27850,27850,27850,0
20250204,194000,48060597900,27850,27850,27850,27850,0
20250204,193900,48060597900,27850,27850,27850,27850,0
20250204,193800,48060597900,27850,27850,27850,27850,0
20250204,193700,48060597900,27850,27850,27850,27850,0
20250204,193600,48060597900,27850,27850,27850,27850,0
20250204,193500,48060597900,27850,27850,27850,27850,0
20250204,193400,48060597900,27850,27850,27850,27850,0
20250204,193300,48060597900,27850,27850,27850,27850,0
20250204,193200,48060597900,27850,27850,27850,27850,0
20250204,193100,48060597900,27850,27850,27850,27850,0
20250204,193000,48060597900,27850,27850,27850,27850,0
20250204,192900,48060597900,27850,27850,27850,27850,0
20250204,192800,48060597900,27850,27850,27850,27850,0
20250204,192700,48060597900,27850,27850,27850,27850,0
20250204,192600,48060597900,27850,27850,27850,27850,0
20250204,192500,48060597900,27850,27850,27850,27850,0
20250204,192400,48060597900,27850,27850,27850,27850,25199
20250204,192300,48060597900,27850,27850,27850,27850,0
20250204,192200,48060597900,27850,27850,27850,27850,0
20250204,192100,48060597900,27850,27850,27850,27850,0
20250204,192000,48060597900,27850,27850,27850,27850,0
20250204,191900,48060597900,27850,27850,27850,27850,0
20250204,191800,48060597900,27850,27850,27850,27850,0
20250204,191700,48060597900,27850,27850,27850,27850,0
20250204,191600,48060597900,27850,27850,27850,27850,0
20250204,191500,48060597900,27850,27850,27850,27850,0
20250204,191400,48060597900,27850,27850,27850,27850,0
20250204,191300,48060597900,27850,27850,27850,27850,0
20250204,191200,48060597900,27850,27850,27850,27850,0
20250204,191100,48060597900,27850,27850,27850,27850,0
20250204,191000,48060597900,27850,27850,27850,27850,0
20250204,190900,48060597900,27850,27850,27850,27850,0
20250204,190800,48060597900,27850,27850,27850,27850,0
20250204,190700,48060597900,27850,27850,27850,27850,0
20250204,190600,48060597900,27850,27850,27850,27850,0
20250204,190500,48060597900,27850,27850,27850,27850,0
20250204,190400,48060597900,27850,27850,27850,27850,0
20250204,190300,48060597900,27850,27850,27850,27850,0
20250204,190200,48060597900,27850,27850,27850,27850,0
20250204,190100,48060597900,27850,27850,27850,27850,0
20250204,190000,48060597900,27850,27850,27850,27850,0
20250204,185900,48060597900,27850,27850,27850,27850,0
20250204,185800,48060597900,27850,27850,27850,27850,0
20250204,185700,48060597900,27850,27850,27850,27850,0
20250204,185600,48060597900,27850,27850,27850,27850,0
20250204,185500,48060597900,27850,27850,27850,27850,0
20250204,185400,48060597900,27850,27850,27850,27850,25199
20250204,185300,48060597900,27850,27850,27850,27850,0
20250204,185200,48060597900,27850,27850,27850,27850,0
20250204,185100,48060597900,27850,27850,27850,27850,0
20250204,185000,48060597900,27850,27850,27850,27850,0
20250204,184900,48060597900,27850,27850,27850,27850,0
20250204,184800,48060597900,27850,27850,27850,27850,0
20250204,184700,48060597900,27850,27850,27850,27850,0
20250204,184600,48060597900,27850,27850,27850,27850,0
20250204,184500,48060597900,27850,27850,27850,27850,0
20250204,184400,48060597900,27850,27850,27850,27850,0
20250204,184300,48060597900,27850,27850,27850,27850,0
20250204,184200,48060597900,27850,27850,27850,27850,0
20250204,184100,48060597900,27850,27850,27850,27850,0
20250204,184000,48060597900,27850,27850,27850,27850,0
20250204,183900,48060597900,27850,27850,27850,27850,0
20250204,183800,48060597900,27850,27850,27850,27850,0
20250204,183700,48060597900,27850,27850,27850,27850,0
20250204,183600,48060597900,27850,27850,27850,27850,0
20250204,183500,48060597900,27850,27850,27850,27850,0
20250204,183400,48060597900,27850,27850,27850,27850,0
20250204,183300,48060597900,27850,27850,27850,27850,0
20250204,183200,48060597900,27850,27850,27850,27850,0
20250204,183100,48060597900,27850,27850,27850,27850,0
20250204,183000,48060597900,27850,27850,27850,27850,0
20250204,182900,48060597900,27850,27850,27850,27850,0
20250204,182800,48060597900,27850,27850,27850,27850,0
20250204,182700,48060597900,27850,27850,27850,27850,0
20250204,182600,48060597900,27850,27850,27850,27850,0
20250204,182500,48060597900,27850,27850,27850,27850,0
20250204,182400,48060597900,27850,27850,27850,27850,25199
20250204,182300,48060597900,27850,27850,27850,27850,0
20250204,182200,48060597900,27850,27850,27850,27850,0
20250204,182100,48060597900,27850,27850,27850,27850,0
20250204,182000,48060597900,27850,27850,27850,27850,0
20250204,181900,48060597900,27850,27850,27850,27850,0
20250204,181800,48060597900,27850,27850,27850,27850,0
20250204,181700,48060597900,27850,27850,27850,27850,0
20250204,181600,48060597900,27850,27850,27850,27850,0
20250204,181500,48060597900,27850,27850,27850,27850,0
20250204,181400,48060597900,27850,27850,27850,27850,0
20250204,181300,48060597900,27850,27850,27850,27850,0
20250204,181200,48060597900,27850,27850,27850,27850,0
20250204,181100,48060597900,27850,27850,27850,27850,0
20250204,181000,48060597900,27850,27850,27850,27850,0
20250204,180900,48060597900,27850,27850,27850,27850,0
20250204,180800,48060597900,27850,27850,27850,27850,0
20250204,180700,48060597900,27850,27850,27850,27850,0
20250204,180600,48060597900,27850,27850,27850,27850,0
20250204,180500,48060597900,27850,27850,27850,27850,0
20250204,180400,48060597900,27850,27850,27850,27850,0
20250204,180300,48060597900,27850,27850,27850,27850,0
20250204,180200,48060597900,27850,27850,27850,27850,0
20250204,180100,48060597900,27850,27850,27850,27850,0
20250204,180000,48060597900,27850,27850,27850,27850,0
20250204,175900,48060597900,27850,27850,27850,27850,0
20250204,175800,48060597900,27850,27850,27850,27850,0
20250204,175700,48060597900,27850,27850,27850,27850,0
20250204,175600,48060597900,27850,27850,27850,27850,0
20250204,175500,48060597900,27850,27850,27850,27850,0
20250204,175400,48060597900,27850,27850,27850,27850,25199
20250204,175300,48060597900,27850,27850,27850,27850,0
20250204,175200,48060597900,27850,27850,27850,27850,0
20250204,175100,48060597900,27850,27850,27850,27850,0
20250204,175000,48060597900,27850,27850,27850,27850,0
20250204,174900,48060597900,27850,27850,27850,27850,0
20250204,174800,48060597900,27850,27850,27850,27850,0
20250204,174700,48060597900,27850,27850,27850,27850,0
20250204,174600,48060597900,27850,27850,27850,27850,0
20250204,174500,48060597900,27850,27850,27850,27850,0
20250204,174400,48060597900,27850,27850,27850,27850,0
20250204,174300,48060597900,27850,27850,27850,27850,0
20250204,174200,48060597900,27850,27850,27850,27850,0
20250204,174100,48060597900,27850,27850,27850,27850,0
20250204,174000,48060597900,27850,27850,27850,27850,0
20250204,173900,48060597900,27850,27850,27850,27850,0
20250204,173800,48060597900,27850,27850,27850,27850,0
20250204,173700,48060597900,27850,27850,27850,27850,0
20250204,173600,48060597900,27850,27850,27850,27850,0
20250204,173500,48060597900,27850,27850,27850,27850,0
20250204,173400,48060597900,27850,27850,27850,27850,0
20250204,173300,48060597900,27850,27850,27850,27850,0
20250204,173200,48060597900,27850,27850,27850,27850,0
20250204,173100,48060597900,27850,27850,27850,27850,0
20250204,173000,48060597900,27850,27850,27850,27850,0
20250204,172900,48060597900,27850,27850,27850,27850,0
20250204,172800,48060597900,27850,27850,27850,27850,0
20250204,172700,48060597900,27850,27850,27850,27850,0
20250204,172600,48060597900,27850,27850,27850,27850,0
20250204,172500,48060597900,27850,27850,27850,27850,0
20250204,172400,48060597900,27850,27850,27850,27850,25199
20250204,172300,48060597900,27850,27850,27850,27850,0
20250204,172200,48060597900,27850,27850,27850,27850,0
20250204,172100,48060597900,27850,27850,27850,27850,0
20250204,172000,48060597900,27850,27850,27850,27850,0
20250204,171900,48060597900,27850,27850,27850,27850,0
20250204,171800,48060597900,27850,27850,27850,27850,0
20250204,171700,48060597900,27850,27850,27850,27850,0
20250204,171600,48060597900,27850,27850,27850,27850,0
20250204,171500,48060597900,27850,27850,27850,27850,0
20250204,171400,48060597900,27850,27850,27850,27850,0
20250204,171300,48060597900,27850,27850,27850,27850,0
20250204,171200,48060597900,27850,27850,27850,27850,0
20250204,171100,48060597900,27850,27850,27850,27850,0
20250204,171000,48060597900,27850,27850,27850,27850,0
20250204,170900,48060597900,27850,27850,27850,27850,0
20250204,170800,48060597900,27850,27850,27850,27850,0
20250204,170700,48060597900,27850,27850,27850,27850,0
20250204,170600,48060597900,27850,27850,27850,27850,0
20250204,170500,48060597900,27850,27850,27850,27850,0
20250204,170400,48060597900,27850,27850,27850,27850,0
20250204,170300,48060597900,27850,27850,27850,27850,0
20250204,170200,48060597900,27850,27850,27850,27850,0
20250204,170100,48060597900,27850,27850,27850,27850,0
20250204,170000,48060597900,27850,27850,27850,27850,0
20250204,165900,48060597900,27850,27850,27850,27850,0
20250204,165800,48060597900,27850,27850,27850,27850,0
20250204,165700,48060597900,27850,27850,27850,27850,0
20250204,165600,48060597900,27850,27850,27850,27850,0
20250204,165500,48060597900,27850,27850,27850,27850,0
20250204,165400,48060597900,27850,27850,27850,27850,25199
20250204,165300,48060597900,27850,27850,27850,27850,0
20250204,165200,48060597900,27850,27850,27850,27850,0
20250204,165100,48060597900,27850,27850,27850,27850,0
20250204,165000,48060597900,27850,27850,27850,27850,0
20250204,164900,48060597900,27850,27850,27850,27850,0
20250204,164800,48060597900,27850,27850,27850,27850,0
20250204,164700,48060597900,27850,27850,27850,27850,0
20250204,164600,48060597900,27850,27850,27850,27850,0
20250204,164500,48060597900,27850,27850,27850,27850,0
20250204,164400,48060597900,27850,27850,27850,27850,0
20250204,164300,48060597900,27850,27850,27850,27850,0
20250204,164200,48060597900,27850,27850,27850,27850,0
20250204,164100,48060597900,27850,27850,27850,27850,0
20250204,164000,48060597900,27850,27850,27850,27850,0
20250204,163900,48060597900,27850,27850,27850,27850,0
20250204,163800,48060597900,27850,27850,27850,27850,0
20250204,163700,48060597900,27850,27850,27850,27850,0
20250204,163600,48060597900,27850,27850,27850,27850,0
20250204,163500,48060597900,27850,27850,27850,27850,0
20250204,163400,48060597900,27850,27850,27850,27850,0
20250204,163300,48060597900,27850,27850,27850,27850,0
20250204,163200,48060597900,27850,27850,27850,27850,0
20250204,163100,48060597900,27850,27850,27850,27850,0
20250204,163000,48060597900,27850,27850,27850,27850,0
20250204,162900,48060597900,27850,27850,27850,27850,0
20250204,162800,48060597900,27850,27850,27850,27850,0
20250204,162700,48060597900,27850,27850,27850,27850,0
20250204,162600,48060597900,27850,27850,27850,27850,0
20250204,162500,48060597900,27850,27850,27850,27850,0
20250204,162400,48060597900,27850,27850,27850,27850,25199
20250204,162300,48060597900,27850,27850,27850,27850,0
20250204,162200,48060597900,27850,27850,27850,27850,0
20250204,162100,48060597900,27850,27850,27850,27850,0
20250204,162000,48060597900,27850,27850,27850,27850,0
20250204,161900,48060597900,27850,27850,27850,27850,0
20250204,161800,48060597900,27850,27850,27850,27850,0
20250204,161700,48060597900,27850,27850,27850,27850,0
20250204,161600,48060597900,27850,27850,27850,27850,0
20250204,161500,48060597900,27850,27850,27850,27850,0
20250204,161400,48060597900,27850,27850,27850,27850,0
20250204,161300,48060597900,27850,27850,27850,27850,0
20250204,161200,48060597900,27850,27850,27850,27850,0
20250204,161100,48060597900,27850,27850,27850,27850,0
20250204,161000,48060597900,27850,27850,27850,27850,0
20250204,160900,48060597900,27850,27850,27850,27850,0
20250204,160800,48060597900,27850,27850,27850,27850,0
20250204,160700,48060597900,27850,27850,27850,27850,0
20250204,160600,48060597900,27850,27850,27850,27850,0
20250204,160500,48060597900,27850,27850,27850,27850,0
20250204,160400,48060597900,27850,27850,27850,27850,0
20250204,160300,48060597900,27850,27850,27850,27850,0
20250204,160200,48060597900,27850,27850,27850,27850,0
20250204,160100,48060597900,27850,27850,27850,27850,0
20250204,160000,48060597900,27850,27850,27850,27850,0
20250204,155900,48060597900,27850,27850,27850,27850,0
20250204,155800,48060597900,27850,27850,27850,27850,0
20250204,155700,48060597900,27850,27850,27850,27850,0
20250204,155600,48060597900,27850,27850,27850,27850,0
20250204,155500,48060597900,27850,27850,27850,27850,0
20250204,155400,48060597900,27850,27850,27850,27850,25199
20250204,155300,48060597900,27850,27850,27850,27850,0
20250204,155200,48060597900,27850,27850,27850,27850,0
20250204,155100,48060597900,27850,27850,27850,27850,0
20250204,155000,48060597900,27850,27850,27850,27850,0
20250204,154900,48060597900,27850,27850,27850,27850,0
20250204,154800,48060597900,27850,27850,27850,27850,0
20250204,154700,48060597900,27850,27850,27850,27850,0
20250204,154600,48060597900,27850,27850,27850,27850,0
20250204,154500,48060597900,27850,27850,27850,27850,0
20250204,154400,48060597900,27850,27850,27850,27850,0
20250204,154300,48060597900,27850,27850,27850,27850,0
20250204,154200,48060597900,27850,27850,27850,27850,0
20250204,154100,48060597900,27850,27850,27850,27850,0
20250204,154000,48060597900,27850,27850,27850,27850,0
20250204,153900,48060597900,27850,27850,27850,27850,0
20250204,153800,48060597900,27850,27850,27850,27850,0
20250204,153700,48060597900,27850,27850,27850,27850,0
20250204,153600,48060597900,27850,27850,27850,27850,0
20250204,153500,48060597900,27850,27850,27850,27850,0
20250204,153400,48060597900,27850,27850,27850,27850,0
20250204,153300,48060597900,27850,27850,27850,27850,0
20250204,153200,48060597900,27850,27850,27850,27850,0
20250204,153100,48060597900,27850,27850,27850,27850,0
20250204,153000,48060597900,27850,27850,27850,27850,25199
20250204,152900,47358805750,27850,27850,27850,27850,0
20250204,152800,47358805750,27850,27850,27850,27850,0
20250204,152700,47358805750,27850,27850,27850,27850,0
20250204,152600,47358805750,27850,27850,27850,27850,0
20250204,152500,47358805750,27850,27850,27850,27850,0
20250204,152400,47358805750,27850,27850,27850,27850,0
20250204,152300,47358805750,27850,27850,27850,27850,0
20250204,152200,47358805750,27850,27850,27850,27850,0
20250204,152100,47358805750,27850,27850,27850,27850,0
20250204,152000,47358805750,27850,27850,27850,27850,0
20250204,151900,47358805750,27850,27800,27850,27750,10303
20250204,151800,47072417100,27800,27850,27850,27800,4560
20250204,151700,46945534150,27800,27900,27900,27800,3159
20250204,151600,46857559900,27850,27950,27950,27800,9873
20250204,151500,46582315900,27950,27950,28000,27900,6665
20250204,151400,46395935500,27950,27900,27950,27900,1984
20250204,151300,46340498300,27950,27950,27950,27900,4082
20250204,151200,46226477050,27950,28050,28050,27850,5637
20250204,151100,46069047300,28000,27900,28050,27900,11481
20250204,151000,45747716000,27900,27850,27950,27800,13586
20250204,150900,45368917900,27800,27850,27850,27800,3307
20250204,150800,45276939950,27800,27800,27850,27750,5151
20250204,150700,45133804250,27800,27700,27800,27700,4774
20250204,150600,45001343600,27750,27750,27800,27700,5391
20250204,150500,44851759500,27750,27800,27800,27700,5731
20250204,150400,44692735250,27800,27650,27800,27600,6573
20250204,150300,44510456450,27650,27600,27700,27600,4666
20250204,150200,44381608450,27600,27650,27700,27550,18992
20250204,150100,43857413700,27650,27750,27750,27600,10691
20250204,150000,43561611250,27750,27750,27750,27700,9656
20250204,145900,43293933300,27750,27800,27850,27750,8331
20250204,145800,43062527050,27800,27800,27850,27800,2040
20250204,145700,43005806000,27800,27850,27900,27800,5318
20250204,145600,42857837250,27850,27900,27900,27850,6298
20250204,145500,42682419150,27850,27900,27950,27850,2598
20250204,145400,42609930550,27950,27900,27950,27850,2808
20250204,145300,42531600500,27850,27900,27950,27850,2708
20250204,145200,42456071800,27900,27900,27950,27850,1652
20250204,145100,42409981200,27900,27950,27950,27850,1881
20250204,145000,42357499650,27950,27900,27950,27850,4400
20250204,144900,42234754100,27850,27900,28000,27850,7070
20250204,144800,42037339550,27900,27900,27950,27900,4469
20250204,144700,41912533600,27900,27900,27950,27850,12725
20250204,144600,41557520300,27850,27800,27900,27800,895
20250204,144500,41532599750,27850,27750,27900,27750,4673
20250204,144400,41402712350,27750,27900,27900,27700,15174
20250204,144300,40980727900,27850,27800,27900,27800,4396
20250204,144200,40858366250,27850,27700,27900,27650,11863
20250204,144100,40529053500,27700,27750,27750,27700,6491
20250204,144000,40349222750,27750,27700,27800,27650,13957
20250204,143900,39961888650,27700,27750,27800,27650,13470
20250204,143800,39588594450,27750,27800,27800,27750,10202
20250204,143700,39305238200,27800,27850,27850,27750,12110
20250204,143600,38968433250,27800,27800,27900,27800,5443
20250204,143500,38816933050,27800,27750,27900,27750,16137
20250204,143400,38368171250,27750,27750,27850,27700,14408
20250204,143300,37968236100,27750,27950,27950,27750,17289
20250204,143200,37487168400,28000,28000,28000,27950,7314
20250204,143100,37282616550,27950,27950,28000,27900,7730
20250204,143000,37066522650,27900,28050,28050,27900,14740
20250204,142900,36654081850,28050,28100,28100,28050,2011
20250204,142800,36597653400,28050,28150,28150,28050,8632
20250204,142700,36354885750,28150,28200,28250,28150,1837
20250204,142600,36303099250,28200,28250,28250,28150,8796
20250204,142500,36054972750,28250,28200,28250,28150,3968
20250204,142400,35942975150,28200,28150,28250,28100,5728
20250204,142300,35781639750,28100,28150,28150,28100,2986
20250204,142200,35697667500,28150,28150,28200,28050,4491
20250204,142100,35571526700,28100,28050,28200,28050,4573
20250204,142000,35443072350,28050,28100,28250,28000,13350
20250204,141900,35067933800,28100,28100,28150,28050,7397
20250204,141800,34860197350,28150,28200,28250,28050,21933
20250204,141700,34243980600,28200,28300,28400,28150,10896
20250204,141600,33936316750,28300,28350,28400,28250,3778
20250204,141500,33829395600,28300,28450,28500,28250,14120
20250204,141400,33428655150,28450,28500,28500,28450,4087
20250204,141300,33312270500,28500,28500,28550,28450,7537
20250204,141200,33097543650,28500,28550,28550,28450,20721
20250204,141100,32506959550,28500,28550,28600,28500,3206
20250204,141000,32415481500,28600,28600,28600,28550,1382
20250204,140900,32376021700,28600,28600,28650,28550,6439
20250204,140800,32191917850,28600,28650,28700,28600,2685
20250204,140700,32115083600,28600,28650,28650,28550,3574
20250204,140600,32012891700,28650,28500,28700,28500,14937
20250204,140500,31586135150,28550,28700,28700,28500,19904
20250204,140400,31017394300,28650,28750,28800,28650,5561
20250204,140300,30857697350,28750,28700,28750,28700,3216
20250204,140200,30765340600,28700,28750,28750,28700,2034
20250204,140100,30706888800,28750,28700,28750,28700,2363
20250204,140000,30638977650,28750,28750,28800,28700,2501
20250204,135900,30567124000,28750,28800,28800,28700,1954
20250204,135800,30511011650,28750,28800,28800,28650,19166
20250204,135700,29960512600,28800,28800,28800,28750,3791
20250204,135600,29851388750,28750,28850,28850,28750,3675
20250204,135500,29745548500,28850,28800,28850,28800,2920
20250204,135400,29661447500,28850,28850,28850,28800,1862
20250204,135300,29607730300,28850,28850,28900,28850,1650
20250204,135200,29560089150,28850,28900,28900,28850,1009
20250204,135100,29530966100,28900,28850,28900,28850,1159
20250204,135000,29497507850,28850,28900,28950,28850,1354
20250204,134900,29458394450,28900,28900,28950,28900,2076
20250204,134800,29398398000,28900,28950,28950,28900,1830
20250204,134700,29345457000,28900,28950,28950,28900,215
20250204,134600,29339242650,28950,28900,28950,28850,3137
20250204,134500,29248438050,28900,28950,28950,28850,11910
20250204,134400,28904086400,28950,28950,29000,28950,2327
20250204,134300,28836667750,28950,29050,29050,28950,6891
20250204,134200,28636781350,29100,29100,29100,29050,143
20250204,134100,28632625000,29050,29050,29050,29050,223
20250204,134000,28626146850,29050,29000,29050,29000,1557
20250204,133900,28580984700,29000,29100,29100,29000,200
20250204,133800,28575176750,29100,29050,29100,29000,911
20250204,133700,28548712550,29050,29050,29050,29000,234
20250204,133600,28541917750,29050,29050,29100,29000,1122
20250204,133500,28509318350,29100,29050,29100,29050,672
20250204,133400,28489779800,29100,29050,29100,29050,1238
20250204,133300,28453813700,29100,29050,29100,29050,170
20250204,133200,28448869650,29100,29100,29100,29050,244
20250204,133100,28441772200,29050,29150,29150,29050,417
20250204,133000,28429631550,29100,29050,29100,29000,1891
20250204,132900,28374707550,29150,29050,29150,29050,3222
20250204,132800,28280923500,29050,29100,29100,29050,466
20250204,132700,28267380750,29100,29100,29100,29050,2764
20250204,132600,28186949300,29100,29050,29100,29000,993
20250204,132500,28158105550,29000,29000,29050,29000,756
20250204,132400,28136154400,29050,29050,29050,29000,425
20250204,132300,28123810200,29000,29000,29050,29000,1184
20250204,132200,28089445300,29050,29050,29100,29000,413
20250204,132100,28077450950,29050,29050,29100,29000,2860
20250204,132000,27994373350,29050,29050,29100,29050,79
20250204,131900,27992076600,29100,29100,29100,29050,413
20250204,131800,27980066450,29100,29150,29150,29050,1075
20250204,131700,27948810250,29100,29150,29150,29100,1015
20250204,131600,27919273700,29150,29150,29150,29100,1316
20250204,131500,27880937300,29150,29100,29150,29100,797
20250204,131400,27857737300,29050,29100,29150,29050,2173
20250204,131300,27794499400,29100,29150,29150,29100,2557
20250204,131200,27719964150,29150,29150,29200,29150,173
20250204,131100,27714920550,29150,29150,29200,29150,240
20250204,131000,27707919050,29150,29200,29200,29150,877
20250204,130900,27682349400,29200,29150,29200,29150,233
20250204,130800,27675548350,29200,29150,29200,29150,338
20250204,130700,27665692150,29200,29150,29200,29150,244
20250204,130600,27658579450,29150,29150,29200,29150,243
20250204,130500,27651495000,29150,29150,29150,29150,24
20250204,130400,27650795400,29150,29150,29150,29150,945
20250204,130300,27623248650,29200,29150,29200,29150,664
20250204,130200,27603892800,29150,29100,29150,29100,1033
20250204,130100,27573830200,29150,29150,29150,29100,494
20250204,130000,27559440100,29150,29200,29200,29150,742
20250204,125900,27537810100,29200,29200,29200,29150,1174
20250204,125800,27503580700,29150,29200,29200,29150,897
20250204,125700,27477388350,29150,29200,29200,29150,733
20250204,125600,27456011950,29200,29100,29200,29100,1098
20250204,125500,27424013850,29100,29100,29150,29050,1339
20250204,125400,27385022350,29050,29000,29100,28950,10014
20250204,125300,27094574450,29000,29000,29000,28950,8654
20250204,125200,26843618950,29050,29100,29100,29050,3910
20250204,125100,26730030700,29050,29100,29100,29050,1360
20250204,125000,26690468500,29100,29100,29150,29050,1712
20250204,124900,26640643950,29150,29100,29150,29050,2881
20250204,124800,26556801600,29050,29100,29150,29050,5240
20250204,124700,26404324700,29150,29150,29150,29100,348
20250204,124600,26394184500,29150,29150,29200,29100,749
20250204,124500,26372351200,29150,29200,29200,29150,2814
20250204,124400,26290318550,29200,29250,29250,29150,2021
20250204,124300,26231305450,29250,29250,29250,29250,1023
20250204,124200,26201382700,29250,29200,29250,29200,247
20250204,124100,26194164200,29250,29200,29250,29200,2525
20250204,124000,26120313600,29250,29250,29300,29250,2030
20250204,123900,26060895250,29300,29200,29300,29200,910
20250204,123800,26034295900,29200,29200,29300,29200,1114
20250204,123700,26001712550,29200,29200,29200,29150,575
20250204,123600,25984936550,29200,29200,29200,29150,412
20250204,123500,25972907350,29200,29200,29200,29200,1250
20250204,123400,25936407350,29250,29200,29250,29200,265
20250204,123300,25928668250,29250,29200,29250,29200,161
20250204,123200,25923960050,29200,29250,29250,29200,46
20250204,123100,25922616350,29250,29250,29250,29200,470
20250204,123000,25908869250,29200,29200,29250,29200,540
20250204,122900,25893099600,29250,29200,29250,29150,434
20250204,122800,25880436650,29150,29250,29250,29150,1132
20250204,122700,25847381250,29250,29250,29250,29200,124
20250204,122600,25843758300,29250,29250,29250,29200,88
20250204,122500,25841185550,29250,29250,29250,29200,691
20250204,122400,25820974250,29250,29150,29250,29150,140
20250204,122300,25816888150,29200,29200,29200,29150,303
20250204,122200,25808040600,29150,29150,29150,29150,67
20250204,122100,25806087550,29150,29250,29250,29150,394
20250204,122000,25794591350,29250,29150,29250,29150,631
20250204,121900,25776164200,29150,29200,29200,29150,336
20250204,121800,25766366050,29200,29250,29250,29200,2784
20250204,121700,25685068100,29200,29250,29250,29200,192
20250204,121600,25679459600,29250,29250,29250,29200,400
20250204,121500,25667762100,29200,29250,29250,29200,963
20250204,121400,25639607300,29250,29300,29300,29250,1198
20250204,121300,25604563650,29300,29300,29300,29300,125
20250204,121200,25600901150,29250,29250,29300,29250,659
20250204,121100,25581620000,29250,29250,29250,29250,160
20250204,121000,25576940000,29250,29250,29250,29200,172
20250204,120900,25571913450,29200,29300,29300,29200,474
20250204,120800,25558051250,29300,29250,29300,29250,1112
20250204,120700,25525470650,29200,29300,29300,29200,609
20250204,120600,25507674100,29300,29300,29350,29200,1714
20250204,120500,25457441100,29300,29200,29300,29200,1778
20250204,120400,25405441200,29200,29200,29250,29200,660
20250204,120300,25386146650,29200,29150,29250,29150,132
20250204,120200,25382291600,29150,29200,29200,29150,1173
20250204,120100,25348041500,29150,29150,29150,29100,512
20250204,120000,25333125550,29150,29150,29150,29100,3074
20250204,115900,25243559750,29150,29150,29200,29150,747
20250204,115800,25221774550,29200,29200,29200,29150,606
20250204,115700,25204080200,29150,29150,29200,29150,441
20250204,115600,25191224550,29150,29200,29200,29150,340
20250204,115500,25181312750,29150,29150,29200,29150,714
20250204,115400,25160498150,29150,29150,29150,29100,3011
20250204,115300,25072758700,29150,29150,29200,29150,1277
20250204,115200,25035533800,29200,29150,29200,29150,1285
20250204,115100,24998052600,29200,29150,29200,29100,2699
20250204,115000,24919380550,29150,29150,29150,29100,14
20250204,114900,24918972500,29150,29150,29150,29100,3073
20250204,114800,24829398700,29150,29200,29200,29150,272
20250204,114700,24821465000,29200,29200,29200,29200,280
20250204,114600,24813289000,29200,29200,29250,29150,512
20250204,114500,24798345250,29200,29150,29250,29150,485
20250204,114400,24784200800,29150,29100,29200,29100,974
20250204,114300,24755773600,29100,29100,29100,29050,1665
20250204,114200,24707336150,29100,29050,29100,29050,2275
20250204,114100,24641152800,29050,29050,29100,29050,1942
20250204,114000,24584735450,29050,29100,29100,29050,3950
20250204,113900,24469834500,29100,29150,29200,29100,734
20250204,113800,24448442250,29150,29200,29200,29150,960
20250204,113700,24420458150,29150,29200,29250,29150,6524
20250204,113600,24230115700,29200,29200,29250,29200,794
20250204,113500,24206913150,29200,29250,29300,29200,716
20250204,113400,24185978700,29250,29250,29300,29250,1754
20250204,113300,24134673850,29250,29300,29350,29250,775
20250204,113200,24111969000,29300,29300,29300,29300,534
20250204,113100,24096322800,29300,29300,29350,29300,262
20250204,113000,24088640350,29300,29300,29350,29300,337
20250204,112900,24078766150,29300,29350,29350,29300,1349
20250204,112800,24039238800,29300,29300,29350,29300,838
20250204,112700,24014646650,29300,29300,29350,29300,865
20250204,112600,23989302100,29300,29350,29350,29300,501
20250204,112500,23974619300,29350,29400,29400,29350,313
20250204,112400,23965427850,29400,29400,29400,29350,193
20250204,112300,23959763050,29400,29400,29400,29350,775
20250204,112200,23937006100,29350,29450,29450,29350,563
20250204,112100,23920477450,29450,29400,29450,29350,813
20250204,112000,23896574350,29400,29450,29450,29400,2029
20250204,111900,23836870150,29450,29450,29450,29400,160
20250204,111800,23832159100,29400,29450,29450,29400,1409
20250204,111700,23790698450,29450,29350,29450,29350,353
20250204,111600,23780325400,29350,29400,29400,29350,227
20250204,111500,23773655300,29400,29350,29400,29350,1035
20250204,111400,23743241650,29300,29300,29350,29300,1484
20250204,111300,23699721150,29300,29300,29350,29300,2006
20250204,111200,23640916300,29300,29300,29350,29300,1607
20250204,111100,23593830600,29300,29300,29350,29300,123
20250204,111000,23590223350,29300,29400,29400,29300,1163
20250204,110900,23556093200,29350,29350,29400,29350,476
20250204,110800,23542117150,29400,29350,29400,29350,1139
20250204,110700,23508665150,29300,29350,29350,29300,476
20250204,110600,23494717150,29350,29300,29350,29300,253
20250204,110500,23487297950,29350,29300,29350,29300,348
20250204,110400,23477086000,29300,29300,29350,29300,620
20250204,110300,23458918950,29300,29350,29350,29300,715
20250204,110200,23437969050,29350,29300,29350,29300,1556
20250204,110100,23392333550,29350,29350,29350,29300,424
20250204,110000,23379894100,29350,29350,29350,29300,691
20250204,105900,23359621250,29350,29300,29400,29250,1776
20250204,105800,23307595850,29300,29300,29300,29250,1245
20250204,105700,23271118600,29250,29300,29350,29250,1616
20250204,105600,23223782100,29300,29250,29300,29200,861
20250204,105500,23198563900,29250,29250,29300,29150,1265
20250204,105400,23161594150,29200,29250,29250,29150,717
20250204,105300,23140654300,29250,29150,29250,29150,948
20250204,105200,23112967050,29150,29150,29200,29150,1432
20250204,105100,23071211700,29200,29200,29200,29150,815
20250204,105000,23047420300,29200,29250,29250,29150,2749
20250204,104900,22967107950,29250,29150,29250,29150,891
20250204,104800,22941080100,29150,29200,29250,29150,1018
20250204,104700,22911365100,29200,29200,29200,29150,688
20250204,104600,22891282600,29150,29000,29200,29000,2400
20250204,104500,22821517850,29050,29200,29200,29050,16480
20250204,104400,22341584150,29250,29350,29350,29200,597
20250204,104300,22324112300,29300,29300,29350,29200,3849
20250204,104200,22211528350,29350,29350,29400,29300,2094
20250204,104100,22150047950,29350,29250,29350,29250,1417
20250204,104000,22108526900,29300,29300,29300,29250,3640
20250204,103900,22001984350,29300,29300,29350,29300,2287
20250204,103800,21934965750,29300,29350,29400,29300,4322
20250204,103700,21808152700,29350,29350,29400,29350,2084
20250204,103600,21746977700,29350,29400,29450,29350,2903
20250204,103500,21661637850,29450,29500,29500,29450,2025
20250204,103400,21601999850,29500,29550,29550,29450,1256
20250204,103300,21564947950,29550,29550,29550,29500,1482
20250204,103200,21521201200,29600,29550,29600,29500,933
20250204,103100,21493624650,29550,29450,29650,29400,4186
20250204,103000,21369989550,29450,29500,29500,29400,6638
20250204,102900,21174327300,29500,29500,29550,29500,1703
20250204,102800,21124085700,29500,29500,29550,29500,1484
20250204,102700,21080297400,29500,29550,29600,29500,3460
20250204,102600,20978090600,29550,29550,29600,29550,1429
20250204,102500,20935844000,29550,29550,29650,29550,1521
20250204,102400,20890842350,29600,29600,29700,29550,2519
20250204,102300,20816278550,29600,29700,29700,29600,1342
20250204,102200,20776513800,29750,29750,29800,29650,1323
20250204,102100,20737231000,29750,29750,29750,29700,1079
20250204,102000,20705155600,29700,29800,29800,29700,1772
20250204,101900,20652406000,29800,29750,29800,29700,349
20250204,101800,20642035050,29750,29750,29750,29650,1604
20250204,101700,20594406750,29750,29750,29800,29750,5369
20250204,101600,20434575400,29750,29800,29850,29750,2179
20250204,101500,20369678450,29850,29800,29850,29750,748
20250204,101400,20347381550,29800,29800,29800,29750,631
20250204,101300,20328581900,29800,29750,29800,29750,3426
20250204,101200,20226585450,29750,29700,29800,29650,1619
20250204,101100,20178486750,29650,29600,29700,29600,240
20250204,101000,20171369350,29600,29600,29600,29550,2876
20250204,100900,20086296650,29600,29650,29650,29550,4595
20250204,100800,19950245000,29700,29600,29700,29600,3489
20250204,100700,19846854550,29600,29600,29650,29550,1683
20250204,100600,19797040350,29550,29600,29600,29550,1716
20250204,100500,19746322900,29600,29600,29650,29500,5248
20250204,100400,19591160350,29550,29600,29650,29500,10073
20250204,100300,19293221250,29600,29650,29650,29600,6395
20250204,100200,19103817500,29650,29700,29750,29650,5091
20250204,100100,18952705350,29750,29750,29800,29700,2413
20250204,100000,18880959450,29700,29750,29800,29700,6491
20250204,095900,18687928700,29700,29800,29850,29700,8788
20250204,095800,18426732050,29800,29850,29900,29800,2381
20250204,095700,18355688150,29850,29850,29900,29700,5938
20250204,095600,18178844000,29800,29850,29900,29750,6208
20250204,095500,17993779050,29850,29950,29950,29850,4659
20250204,095400,17854525350,29950,29950,30000,29900,2457
20250204,095300,17780941800,29950,29950,29950,29900,2774
20250204,095200,17697917900,29950,29900,29950,29850,6211
20250204,095100,17512126000,29900,29950,29950,29900,2007
20250204,095000,17452089450,29950,30000,30000,29900,4586
20250204,094900,17314726300,30000,30100,30100,30000,8203
20250204,094800,17068260250,30100,30200,30200,30050,12154
20250204,094700,16701946900,30200,30000,30200,29950,28439
20250204,094600,15845866400,30000,29950,30100,29950,13032
20250204,094500,15454621700,29950,29850,30050,29800,21931
20250204,094400,14798098450,29850,29700,29850,29700,6782
20250204,094300,14596106350,29700,29700,29750,29550,7886
20250204,094200,14362344050,29700,29700,29750,29650,5888
20250204,094100,14187483100,29750,29700,29800,29700,5750
20250204,094000,14016354200,29700,29900,29950,29700,14310
20250204,093900,13589541550,29950,29800,29950,29800,21833
20250204,093800,12936562600,29850,29800,29900,29750,36573
20250204,093700,11844850700,29800,29550,29800,29500,19679
20250204,093600,11261068750,29550,29450,29600,29400,12442
20250204,093500,10894303950,29400,29400,29450,29350,4613
20250204,093400,10758603400,29400,29350,29400,29300,2173
20250204,093300,10694776750,29350,29300,29350,29300,4557
20250204,093200,10561037400,29350,29250,29350,29200,1694
20250204,093100,10511422100,29200,29250,29250,29150,5132
20250204,093000,10361620300,29250,29350,29350,29200,8060
20250204,092900,10125499400,29400,29450,29450,29350,3163
20250204,092800,10032552200,29450,29400,29450,29350,7759
20250204,092700,9804401000,29400,29400,29450,29350,15497
20250204,092600,9348871450,29400,29350,29400,29250,9527
20250204,092500,9069266400,29350,29150,29400,29100,19430
20250204,092400,8500521300,29100,29050,29150,29050,1846
20250204,092300,8446809650,29100,29100,29100,29050,1499
20250204,092200,8403205650,29100,29000,29100,28950,1400
20250204,092100,8362556550,29000,29000,29100,29000,3417
20250204,092000,8263449400,29000,29100,29150,29000,7534
20250204,091900,8044530400,29100,29150,29150,29050,5223
20250204,091800,7892412400,29100,29150,29200,29050,10933
20250204,091700,7573776000,29100,29150,29200,29100,4268
20250204,091600,7449394500,29150,29000,29150,28950,7899
20250204,091500,7219639350,28950,28850,29000,28750,10462
20250204,091400,6917461950,28800,28900,28950,28700,19458
20250204,091300,6357306150,28950,28950,28950,28850,5742
20250204,091200,6191291100,28950,28900,28950,28800,12512
20250204,091100,5830170150,29000,29000,29000,28850,7443
20250204,091000,5614955800,29000,28850,29100,28850,9940
20250204,090900,5327047850,28850,29050,29100,28850,14923
20250204,090800,4895016150,29050,29150,29200,29050,9253
20250204,090700,4625481800,29200,29250,29300,29150,13732
20250204,090600,4224209900,29200,29200,29300,29200,5502
20250204,090500,4063410100,29200,29300,29300,29150,7812
20250204,090400,3835196950,29300,29100,29350,29100,16401
20250204,090300,3355367150,29100,29250,29300,29050,10603
20250204,090200,3046030300,29300,29350,29400,29250,12535
20250204,090100,2678493600,29300,29450,29500,29300,28713
20250204,090000,1834369050,29450,29550,29600,29450,61369