KissMeData/195870/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,203000,759344050,23400,23400,23400,23400,786
20250204,202900,759344050,23400,23400,23400,23400,0
20250204,202800,759344050,23400,23400,23400,23400,0
20250204,202700,759344050,23400,23400,23400,23400,0
20250204,202600,759344050,23400,23400,23400,23400,0
20250204,202500,759344050,23400,23400,23400,23400,0
20250204,202400,759344050,23400,23400,23400,23400,0
20250204,202300,759344050,23400,23400,23400,23400,0
20250204,202200,759344050,23400,23400,23400,23400,0
20250204,202100,759344050,23400,23400,23400,23400,0
20250204,202000,759344050,23400,23400,23400,23400,0
20250204,201900,759344050,23400,23400,23400,23400,0
20250204,201800,759344050,23400,23400,23400,23400,0
20250204,201700,759344050,23400,23400,23400,23400,0
20250204,201600,759344050,23400,23400,23400,23400,0
20250204,201500,759344050,23400,23400,23400,23400,0
20250204,201400,759344050,23400,23400,23400,23400,0
20250204,201300,759344050,23400,23400,23400,23400,0
20250204,201200,759344050,23400,23400,23400,23400,0
20250204,201100,759344050,23400,23400,23400,23400,0
20250204,201000,759344050,23400,23400,23400,23400,0
20250204,200900,759344050,23400,23400,23400,23400,0
20250204,200800,759344050,23400,23400,23400,23400,0
20250204,200700,759344050,23400,23400,23400,23400,0
20250204,200600,759344050,23400,23400,23400,23400,0
20250204,200500,759344050,23400,23400,23400,23400,0
20250204,200400,759344050,23400,23400,23400,23400,0
20250204,200300,759344050,23400,23400,23400,23400,0
20250204,200200,759344050,23400,23400,23400,23400,0
20250204,200100,759344050,23400,23400,23400,23400,0
20250204,200000,759344050,23400,23400,23400,23400,786
20250204,195900,759344050,23400,23400,23400,23400,0
20250204,195800,759344050,23400,23400,23400,23400,0
20250204,195700,759344050,23400,23400,23400,23400,0
20250204,195600,759344050,23400,23400,23400,23400,0
20250204,195500,759344050,23400,23400,23400,23400,0
20250204,195400,759344050,23400,23400,23400,23400,0
20250204,195300,759344050,23400,23400,23400,23400,0
20250204,195200,759344050,23400,23400,23400,23400,0
20250204,195100,759344050,23400,23400,23400,23400,0
20250204,195000,759344050,23400,23400,23400,23400,0
20250204,194900,759344050,23400,23400,23400,23400,0
20250204,194800,759344050,23400,23400,23400,23400,0
20250204,194700,759344050,23400,23400,23400,23400,0
20250204,194600,759344050,23400,23400,23400,23400,0
20250204,194500,759344050,23400,23400,23400,23400,0
20250204,194400,759344050,23400,23400,23400,23400,0
20250204,194300,759344050,23400,23400,23400,23400,0
20250204,194200,759344050,23400,23400,23400,23400,0
20250204,194100,759344050,23400,23400,23400,23400,0
20250204,194000,759344050,23400,23400,23400,23400,0
20250204,193900,759344050,23400,23400,23400,23400,0
20250204,193800,759344050,23400,23400,23400,23400,0
20250204,193700,759344050,23400,23400,23400,23400,0
20250204,193600,759344050,23400,23400,23400,23400,0
20250204,193500,759344050,23400,23400,23400,23400,0
20250204,193400,759344050,23400,23400,23400,23400,0
20250204,193300,759344050,23400,23400,23400,23400,0
20250204,193200,759344050,23400,23400,23400,23400,0
20250204,193100,759344050,23400,23400,23400,23400,0
20250204,193000,759344050,23400,23400,23400,23400,786
20250204,192900,759344050,23400,23400,23400,23400,0
20250204,192800,759344050,23400,23400,23400,23400,0
20250204,192700,759344050,23400,23400,23400,23400,0
20250204,192600,759344050,23400,23400,23400,23400,0
20250204,192500,759344050,23400,23400,23400,23400,0
20250204,192400,759344050,23400,23400,23400,23400,0
20250204,192300,759344050,23400,23400,23400,23400,0
20250204,192200,759344050,23400,23400,23400,23400,0
20250204,192100,759344050,23400,23400,23400,23400,0
20250204,192000,759344050,23400,23400,23400,23400,0
20250204,191900,759344050,23400,23400,23400,23400,0
20250204,191800,759344050,23400,23400,23400,23400,0
20250204,191700,759344050,23400,23400,23400,23400,0
20250204,191600,759344050,23400,23400,23400,23400,0
20250204,191500,759344050,23400,23400,23400,23400,0
20250204,191400,759344050,23400,23400,23400,23400,0
20250204,191300,759344050,23400,23400,23400,23400,0
20250204,191200,759344050,23400,23400,23400,23400,0
20250204,191100,759344050,23400,23400,23400,23400,0
20250204,191000,759344050,23400,23400,23400,23400,0
20250204,190900,759344050,23400,23400,23400,23400,0
20250204,190800,759344050,23400,23400,23400,23400,0
20250204,190700,759344050,23400,23400,23400,23400,0
20250204,190600,759344050,23400,23400,23400,23400,0
20250204,190500,759344050,23400,23400,23400,23400,0
20250204,190400,759344050,23400,23400,23400,23400,0
20250204,190300,759344050,23400,23400,23400,23400,0
20250204,190200,759344050,23400,23400,23400,23400,0
20250204,190100,759344050,23400,23400,23400,23400,0
20250204,190000,759344050,23400,23400,23400,23400,786
20250204,185900,759344050,23400,23400,23400,23400,0
20250204,185800,759344050,23400,23400,23400,23400,0
20250204,185700,759344050,23400,23400,23400,23400,0
20250204,185600,759344050,23400,23400,23400,23400,0
20250204,185500,759344050,23400,23400,23400,23400,0
20250204,185400,759344050,23400,23400,23400,23400,0
20250204,185300,759344050,23400,23400,23400,23400,0
20250204,185200,759344050,23400,23400,23400,23400,0
20250204,185100,759344050,23400,23400,23400,23400,0
20250204,185000,759344050,23400,23400,23400,23400,0
20250204,184900,759344050,23400,23400,23400,23400,0
20250204,184800,759344050,23400,23400,23400,23400,0
20250204,184700,759344050,23400,23400,23400,23400,0
20250204,184600,759344050,23400,23400,23400,23400,0
20250204,184500,759344050,23400,23400,23400,23400,0
20250204,184400,759344050,23400,23400,23400,23400,0
20250204,184300,759344050,23400,23400,23400,23400,0
20250204,184200,759344050,23400,23400,23400,23400,0
20250204,184100,759344050,23400,23400,23400,23400,0
20250204,184000,759344050,23400,23400,23400,23400,0
20250204,183900,759344050,23400,23400,23400,23400,0
20250204,183800,759344050,23400,23400,23400,23400,0
20250204,183700,759344050,23400,23400,23400,23400,0
20250204,183600,759344050,23400,23400,23400,23400,0
20250204,183500,759344050,23400,23400,23400,23400,0
20250204,183400,759344050,23400,23400,23400,23400,0
20250204,183300,759344050,23400,23400,23400,23400,0
20250204,183200,759344050,23400,23400,23400,23400,0
20250204,183100,759344050,23400,23400,23400,23400,0
20250204,183000,759344050,23400,23400,23400,23400,786
20250204,182900,759344050,23400,23400,23400,23400,0
20250204,182800,759344050,23400,23400,23400,23400,0
20250204,182700,759344050,23400,23400,23400,23400,0
20250204,182600,759344050,23400,23400,23400,23400,0
20250204,182500,759344050,23400,23400,23400,23400,0
20250204,182400,759344050,23400,23400,23400,23400,0
20250204,182300,759344050,23400,23400,23400,23400,0
20250204,182200,759344050,23400,23400,23400,23400,0
20250204,182100,759344050,23400,23400,23400,23400,0
20250204,182000,759344050,23400,23400,23400,23400,0
20250204,181900,759344050,23400,23400,23400,23400,0
20250204,181800,759344050,23400,23400,23400,23400,0
20250204,181700,759344050,23400,23400,23400,23400,0
20250204,181600,759344050,23400,23400,23400,23400,0
20250204,181500,759344050,23400,23400,23400,23400,0
20250204,181400,759344050,23400,23400,23400,23400,0
20250204,181300,759344050,23400,23400,23400,23400,0
20250204,181200,759344050,23400,23400,23400,23400,0
20250204,181100,759344050,23400,23400,23400,23400,0
20250204,181000,759344050,23400,23400,23400,23400,0
20250204,180900,759344050,23400,23400,23400,23400,0
20250204,180800,759344050,23400,23400,23400,23400,0
20250204,180700,759344050,23400,23400,23400,23400,0
20250204,180600,759344050,23400,23400,23400,23400,0
20250204,180500,759344050,23400,23400,23400,23400,0
20250204,180400,759344050,23400,23400,23400,23400,0
20250204,180300,759344050,23400,23400,23400,23400,0
20250204,180200,759344050,23400,23400,23400,23400,0
20250204,180100,759344050,23400,23400,23400,23400,0
20250204,180000,759344050,23400,23400,23400,23400,786
20250204,175900,759344050,23400,23400,23400,23400,0
20250204,175800,759344050,23400,23400,23400,23400,0
20250204,175700,759344050,23400,23400,23400,23400,0
20250204,175600,759344050,23400,23400,23400,23400,0
20250204,175500,759344050,23400,23400,23400,23400,0
20250204,175400,759344050,23400,23400,23400,23400,0
20250204,175300,759344050,23400,23400,23400,23400,0
20250204,175200,759344050,23400,23400,23400,23400,0
20250204,175100,759344050,23400,23400,23400,23400,0
20250204,175000,759344050,23400,23400,23400,23400,0
20250204,174900,759344050,23400,23400,23400,23400,0
20250204,174800,759344050,23400,23400,23400,23400,0
20250204,174700,759344050,23400,23400,23400,23400,0
20250204,174600,759344050,23400,23400,23400,23400,0
20250204,174500,759344050,23400,23400,23400,23400,0
20250204,174400,759344050,23400,23400,23400,23400,0
20250204,174300,759344050,23400,23400,23400,23400,0
20250204,174200,759344050,23400,23400,23400,23400,0
20250204,174100,759344050,23400,23400,23400,23400,0
20250204,174000,759344050,23400,23400,23400,23400,0
20250204,173900,759344050,23400,23400,23400,23400,0
20250204,173800,759344050,23400,23400,23400,23400,0
20250204,173700,759344050,23400,23400,23400,23400,0
20250204,173600,759344050,23400,23400,23400,23400,0
20250204,173500,759344050,23400,23400,23400,23400,0
20250204,173400,759344050,23400,23400,23400,23400,0
20250204,173300,759344050,23400,23400,23400,23400,0
20250204,173200,759344050,23400,23400,23400,23400,0
20250204,173100,759344050,23400,23400,23400,23400,0
20250204,173000,759344050,23400,23400,23400,23400,786
20250204,172900,759344050,23400,23400,23400,23400,0
20250204,172800,759344050,23400,23400,23400,23400,0
20250204,172700,759344050,23400,23400,23400,23400,0
20250204,172600,759344050,23400,23400,23400,23400,0
20250204,172500,759344050,23400,23400,23400,23400,0
20250204,172400,759344050,23400,23400,23400,23400,0
20250204,172300,759344050,23400,23400,23400,23400,0
20250204,172200,759344050,23400,23400,23400,23400,0
20250204,172100,759344050,23400,23400,23400,23400,0
20250204,172000,759344050,23400,23400,23400,23400,0
20250204,171900,759344050,23400,23400,23400,23400,0
20250204,171800,759344050,23400,23400,23400,23400,0
20250204,171700,759344050,23400,23400,23400,23400,0
20250204,171600,759344050,23400,23400,23400,23400,0
20250204,171500,759344050,23400,23400,23400,23400,0
20250204,171400,759344050,23400,23400,23400,23400,0
20250204,171300,759344050,23400,23400,23400,23400,0
20250204,171200,759344050,23400,23400,23400,23400,0
20250204,171100,759344050,23400,23400,23400,23400,0
20250204,171000,759344050,23400,23400,23400,23400,0
20250204,170900,759344050,23400,23400,23400,23400,0
20250204,170800,759344050,23400,23400,23400,23400,0
20250204,170700,759344050,23400,23400,23400,23400,0
20250204,170600,759344050,23400,23400,23400,23400,0
20250204,170500,759344050,23400,23400,23400,23400,0
20250204,170400,759344050,23400,23400,23400,23400,0
20250204,170300,759344050,23400,23400,23400,23400,0
20250204,170200,759344050,23400,23400,23400,23400,0
20250204,170100,759344050,23400,23400,23400,23400,0
20250204,170000,759344050,23400,23400,23400,23400,786
20250204,165900,759344050,23400,23400,23400,23400,0
20250204,165800,759344050,23400,23400,23400,23400,0
20250204,165700,759344050,23400,23400,23400,23400,0
20250204,165600,759344050,23400,23400,23400,23400,0
20250204,165500,759344050,23400,23400,23400,23400,0
20250204,165400,759344050,23400,23400,23400,23400,0
20250204,165300,759344050,23400,23400,23400,23400,0
20250204,165200,759344050,23400,23400,23400,23400,0
20250204,165100,759344050,23400,23400,23400,23400,0
20250204,165000,759344050,23400,23400,23400,23400,0
20250204,164900,759344050,23400,23400,23400,23400,0
20250204,164800,759344050,23400,23400,23400,23400,0
20250204,164700,759344050,23400,23400,23400,23400,0
20250204,164600,759344050,23400,23400,23400,23400,0
20250204,164500,759344050,23400,23400,23400,23400,0
20250204,164400,759344050,23400,23400,23400,23400,0
20250204,164300,759344050,23400,23400,23400,23400,0
20250204,164200,759344050,23400,23400,23400,23400,0
20250204,164100,759344050,23400,23400,23400,23400,0
20250204,164000,759344050,23400,23400,23400,23400,0
20250204,163900,759344050,23400,23400,23400,23400,0
20250204,163800,759344050,23400,23400,23400,23400,0
20250204,163700,759344050,23400,23400,23400,23400,0
20250204,163600,759344050,23400,23400,23400,23400,0
20250204,163500,759344050,23400,23400,23400,23400,0
20250204,163400,759344050,23400,23400,23400,23400,0
20250204,163300,759344050,23400,23400,23400,23400,0
20250204,163200,759344050,23400,23400,23400,23400,0
20250204,163100,759344050,23400,23400,23400,23400,0
20250204,163000,759344050,23400,23400,23400,23400,786
20250204,162900,759344050,23400,23400,23400,23400,0
20250204,162800,759344050,23400,23400,23400,23400,0
20250204,162700,759344050,23400,23400,23400,23400,0
20250204,162600,759344050,23400,23400,23400,23400,0
20250204,162500,759344050,23400,23400,23400,23400,0
20250204,162400,759344050,23400,23400,23400,23400,0
20250204,162300,759344050,23400,23400,23400,23400,0
20250204,162200,759344050,23400,23400,23400,23400,0
20250204,162100,759344050,23400,23400,23400,23400,0
20250204,162000,759344050,23400,23400,23400,23400,0
20250204,161900,759344050,23400,23400,23400,23400,0
20250204,161800,759344050,23400,23400,23400,23400,0
20250204,161700,759344050,23400,23400,23400,23400,0
20250204,161600,759344050,23400,23400,23400,23400,0
20250204,161500,759344050,23400,23400,23400,23400,0
20250204,161400,759344050,23400,23400,23400,23400,0
20250204,161300,759344050,23400,23400,23400,23400,0
20250204,161200,759344050,23400,23400,23400,23400,0
20250204,161100,759344050,23400,23400,23400,23400,0
20250204,161000,759344050,23400,23400,23400,23400,0
20250204,160900,759344050,23400,23400,23400,23400,0
20250204,160800,759344050,23400,23400,23400,23400,0
20250204,160700,759344050,23400,23400,23400,23400,0
20250204,160600,759344050,23400,23400,23400,23400,0
20250204,160500,759344050,23400,23400,23400,23400,0
20250204,160400,759344050,23400,23400,23400,23400,0
20250204,160300,759344050,23400,23400,23400,23400,0
20250204,160200,759344050,23400,23400,23400,23400,0
20250204,160100,759344050,23400,23400,23400,23400,0
20250204,160000,759344050,23400,23400,23400,23400,786
20250204,155900,759344050,23400,23400,23400,23400,0
20250204,155800,759344050,23400,23400,23400,23400,0
20250204,155700,759344050,23400,23400,23400,23400,0
20250204,155600,759344050,23400,23400,23400,23400,0
20250204,155500,759344050,23400,23400,23400,23400,0
20250204,155400,759344050,23400,23400,23400,23400,0
20250204,155300,759344050,23400,23400,23400,23400,0
20250204,155200,759344050,23400,23400,23400,23400,0
20250204,155100,759344050,23400,23400,23400,23400,0
20250204,155000,759344050,23400,23400,23400,23400,0
20250204,154900,759344050,23400,23400,23400,23400,0
20250204,154800,759344050,23400,23400,23400,23400,0
20250204,154700,759344050,23400,23400,23400,23400,0
20250204,154600,759344050,23400,23400,23400,23400,0
20250204,154500,759344050,23400,23400,23400,23400,0
20250204,154400,759344050,23400,23400,23400,23400,0
20250204,154300,759344050,23400,23400,23400,23400,0
20250204,154200,759344050,23400,23400,23400,23400,0
20250204,154100,759344050,23400,23400,23400,23400,0
20250204,154000,759344050,23400,23400,23400,23400,0
20250204,153900,759344050,23400,23400,23400,23400,0
20250204,153800,759344050,23400,23400,23400,23400,0
20250204,153700,759344050,23400,23400,23400,23400,0
20250204,153600,759344050,23400,23400,23400,23400,0
20250204,153500,759344050,23400,23400,23400,23400,0
20250204,153400,759344050,23400,23400,23400,23400,0
20250204,153300,759344050,23400,23400,23400,23400,0
20250204,153200,759344050,23400,23400,23400,23400,0
20250204,153100,759344050,23400,23400,23400,23400,0
20250204,153000,759344050,23400,23400,23400,23400,1572
20250204,152900,740951650,23350,23350,23350,23350,0
20250204,152800,740951650,23350,23350,23350,23350,0
20250204,152700,740951650,23350,23350,23350,23350,0
20250204,152600,740951650,23350,23350,23350,23350,0
20250204,152500,740951650,23350,23350,23350,23350,0
20250204,152400,740951650,23350,23350,23350,23350,0
20250204,152300,740951650,23350,23350,23350,23350,0
20250204,152200,740951650,23350,23350,23350,23350,0
20250204,152100,740951650,23350,23350,23350,23350,0
20250204,152000,740951650,23350,23350,23350,23350,0
20250204,151900,740951650,23350,23350,23400,23350,159
20250204,151800,737232600,23400,23400,23400,23350,400
20250204,151700,727878250,23400,23450,23450,23400,721
20250204,151600,711004700,23400,23400,23450,23400,668
20250204,151500,695371000,23450,23500,23500,23400,288
20250204,151400,688618350,23450,23500,23500,23450,111
20250204,151300,686012700,23500,23500,23500,23450,100
20250204,151200,683664050,23450,23450,23450,23450,18
20250204,151100,683241950,23450,23450,23450,23450,47
20250204,151000,682139800,23450,23450,23450,23450,38
20250204,150900,681248700,23400,23450,23450,23400,55
20250204,150800,679959450,23450,23450,23450,23400,63
20250204,150700,678482600,23400,23450,23450,23400,393
20250204,150600,669267900,23500,23550,23550,23450,620
20250204,150500,654701300,23500,23500,23500,23450,83
20250204,150400,652751350,23450,23450,23500,23450,39
20250204,150300,651835300,23500,23500,23500,23500,65
20250204,150200,650307800,23500,23450,23500,23450,56
20250204,150100,648992250,23450,23500,23500,23450,240
20250204,150000,643355100,23500,23450,23500,23450,11
20250204,145900,643096700,23450,23450,23450,23450,15
20250204,145800,642744950,23450,23450,23450,23450,2
20250204,145700,642698050,23450,23500,23500,23450,73
20250204,145600,640983300,23500,23450,23500,23450,6
20250204,145500,640842550,23450,23450,23450,23450,16
20250204,145400,640467350,23450,23500,23500,23450,358
20250204,145300,632057050,23500,23500,23500,23500,0
20250204,145200,632057050,23500,23500,23500,23500,0
20250204,145100,632057050,23500,23500,23550,23500,56
20250204,145000,630740900,23500,23550,23550,23500,2
20250204,144900,630693850,23500,23500,23500,23500,185
20250204,144800,626346350,23450,23450,23450,23450,1
20250204,144700,626322900,23450,23500,23550,23450,136
20250204,144600,623127800,23500,23500,23500,23500,1
20250204,144500,623104300,23500,23500,23500,23500,0
20250204,144400,623104300,23500,23500,23500,23500,24
20250204,144300,622540300,23450,23450,23500,23450,79
20250204,144200,620684950,23450,23500,23500,23450,7
20250204,144100,620520500,23450,23500,23500,23450,28
20250204,144000,619862900,23500,23500,23500,23500,5
20250204,143900,619745400,23450,23450,23450,23450,17
20250204,143800,619346750,23400,23500,23500,23400,7
20250204,143700,619182350,23400,23450,23450,23400,39
20250204,143600,618268250,23450,23450,23450,23450,16
20250204,143500,617893050,23450,23450,23450,23450,0
20250204,143400,617893050,23450,23450,23450,23400,268
20250204,143300,611610000,23450,23450,23450,23450,1
20250204,143200,611586550,23450,23500,23500,23450,10
20250204,143100,611352000,23450,23450,23450,23450,5
20250204,143000,611234750,23450,23500,23500,23450,154
20250204,142900,607620200,23500,23450,23550,23450,40
20250204,142800,606681050,23450,23500,23500,23450,453
20250204,142700,596039150,23450,23450,23450,23450,22
20250204,142600,595523250,23450,23450,23500,23450,50
20250204,142500,594349650,23400,23400,23400,23400,1
20250204,142400,594326250,23400,23500,23500,23400,64
20250204,142300,592823650,23450,23450,23450,23450,0
20250204,142200,592823650,23450,23450,23450,23450,118
20250204,142100,590056550,23450,23550,23550,23450,2
20250204,142000,590009550,23500,23550,23550,23450,146
20250204,141900,586579250,23500,23500,23500,23500,15
20250204,141800,586226750,23500,23550,23550,23450,1255
20250204,141700,556719700,23600,23600,23600,23550,63
20250204,141600,555233700,23600,23600,23600,23600,1
20250204,141500,555210100,23600,23600,23600,23600,177
20250204,141400,551032900,23600,23600,23600,23600,0
20250204,141300,551032900,23600,23600,23600,23600,1
20250204,141200,551009300,23600,23550,23700,23550,60
20250204,141100,549588150,23600,23600,23600,23600,5
20250204,141000,549470150,23650,23550,23650,23550,100
20250204,140900,547109350,23550,23550,23550,23550,0
20250204,140800,547109350,23550,23650,23650,23550,33
20250204,140700,546329500,23550,23600,23700,23550,455
20250204,140600,535592000,23600,23650,23650,23600,594
20250204,140500,521549750,23700,23700,23700,23650,19
20250204,140400,521099700,23700,23700,23700,23700,16
20250204,140300,520720500,23700,23700,23700,23700,6
20250204,140200,520578300,23700,23700,23750,23700,56
20250204,140100,519249200,23700,23700,23700,23700,0
20250204,140000,519249200,23700,23750,23750,23700,25
20250204,135900,518656450,23750,23700,23750,23700,2
20250204,135800,518609000,23700,23700,23700,23700,1
20250204,135700,518585300,23700,23700,23700,23700,15
20250204,135600,518229800,23700,23750,23750,23700,14
20250204,135500,517897450,23700,23700,23700,23700,1
20250204,135400,517873750,23700,23750,23750,23700,51
20250204,135300,516663050,23700,23700,23700,23700,0
20250204,135200,516663050,23700,23700,23700,23700,1
20250204,135100,516639350,23700,23700,23700,23700,2
20250204,135000,516591950,23700,23650,23700,23650,44
20250204,134900,515549400,23650,23650,23650,23650,19
20250204,134800,515100050,23700,23700,23700,23700,1
20250204,134700,515076350,23650,23650,23650,23650,1
20250204,134600,515052700,23700,23700,23700,23700,1
20250204,134500,515029000,23650,23650,23650,23650,1
20250204,134400,515005350,23600,23600,23600,23600,1
20250204,134300,514981750,23600,23600,23600,23600,18
20250204,134200,514556950,23600,23650,23650,23600,1194
20250204,134100,486337600,23650,23650,23700,23650,6
20250204,134000,486195650,23750,23750,23750,23650,457
20250204,133900,475359600,23750,23750,23750,23750,0
20250204,133800,475359600,23750,23750,23750,23750,0
20250204,133700,475359600,23750,23750,23750,23750,1
20250204,133600,475335850,23700,23700,23700,23700,16
20250204,133500,474956650,23700,23700,23700,23700,0
20250204,133400,474956650,23700,23700,23700,23700,66
20250204,133300,473392450,23700,23700,23700,23700,16
20250204,133200,473013250,23700,23700,23700,23700,4
20250204,133100,472918450,23750,23700,23750,23700,3
20250204,133000,472847250,23650,23650,23650,23650,0
20250204,132900,472847250,23650,23650,23650,23650,1
20250204,132800,472823600,23650,23700,23700,23650,26
20250204,132700,472207800,23700,23700,23700,23700,25
20250204,132600,471615300,23650,23700,23700,23650,101
20250204,132500,469222400,23650,23650,23650,23650,1
20250204,132400,469198750,23700,23750,23750,23650,80
20250204,132300,467303000,23650,23750,23750,23650,28
20250204,132200,466638500,23650,23650,23650,23650,1
20250204,132100,466614850,23650,23650,23650,23650,1
20250204,132000,466591200,23650,23700,23700,23650,91
20250204,131900,464435150,23700,23750,23750,23700,80
20250204,131800,462539100,23700,23700,23700,23700,1
20250204,131700,462515400,23750,23700,23750,23700,37
20250204,131600,461638450,23700,23750,23750,23700,43
20250204,131500,460617550,23750,23700,23750,23700,43
20250204,131400,459598400,23700,23750,23750,23700,26
20250204,131300,458980950,23700,23700,23700,23700,9
20250204,131200,458767650,23700,23700,23700,23700,14
20250204,131100,458435850,23700,23700,23700,23700,2
20250204,131000,458388450,23700,23700,23700,23700,1
20250204,130900,458364750,23700,23750,23750,23700,29
20250204,130800,457676800,23700,23800,23800,23700,307
20250204,130700,450385600,23750,23750,23750,23750,0
20250204,130600,450385600,23750,23750,23750,23750,1
20250204,130500,450361850,23750,23800,23800,23750,35
20250204,130400,449529200,23800,23800,23800,23800,1
20250204,130300,449505400,23750,23750,23750,23750,2
20250204,130200,449457900,23800,23800,23800,23800,0
20250204,130100,449457900,23800,23800,23800,23800,2
20250204,130000,449410300,23750,23750,23750,23750,4
20250204,125900,449315300,23800,23650,23800,23650,18
20250204,125800,448887050,23850,23650,23850,23650,320
20250204,125700,441285550,23650,23650,23650,23650,10
20250204,125600,441049050,23650,23700,23700,23650,263
20250204,125500,434817950,23700,23700,23700,23700,3
20250204,125400,434746850,23700,23700,23700,23700,46
20250204,125300,433656650,23700,23750,23750,23700,137
20250204,125200,430409700,23700,23700,23700,23700,1
20250204,125100,430386000,23700,23700,23700,23700,0
20250204,125000,430386000,23700,23750,23750,23650,1048
20250204,124900,405549250,23750,23750,23750,23700,137
20250204,124800,402296200,23700,23700,23700,23700,54
20250204,124700,401016400,23750,23750,23750,23750,129
20250204,124600,397952650,23700,23750,23750,23700,117
20250204,124500,395174750,23700,23750,23750,23700,22
20250204,124400,394653300,23700,23700,23700,23700,21
20250204,124300,394155600,23750,23750,23750,23750,0
20250204,124200,394155600,23750,23750,23750,23750,1
20250204,124100,394131850,23700,23700,23700,23700,0
20250204,124000,394131850,23700,23750,23750,23700,3
20250204,123900,394060650,23700,23750,23750,23700,99
20250204,123800,391710150,23700,23700,23700,23700,19
20250204,123700,391259850,23700,23750,23750,23700,90
20250204,123600,389123150,23750,23750,23750,23750,17
20250204,123500,388719400,23700,23700,23700,23700,0
20250204,123400,388719400,23700,23700,23700,23700,25
20250204,123300,388126900,23700,23800,23800,23700,435
20250204,123200,377785850,23750,23750,23750,23750,19
20250204,123100,377334600,23800,23800,23800,23800,1
20250204,123000,377310800,23750,23750,23750,23750,0
20250204,122900,377310800,23750,23750,23750,23750,1
20250204,122800,377287050,23750,23800,23800,23750,2
20250204,122700,377239500,23750,23750,23750,23750,0
20250204,122600,377239500,23750,23750,23750,23750,0
20250204,122500,377239500,23750,23700,23800,23700,29
20250204,122400,376549850,23750,23750,23750,23700,16
20250204,122300,376169950,23700,23750,23750,23700,29
20250204,122200,375481450,23700,23750,23750,23700,31
20250204,122100,374745450,23700,23700,23700,23700,0
20250204,122000,374745450,23700,23800,23800,23700,8
20250204,121900,374555750,23700,23700,23700,23700,0
20250204,121800,374555750,23700,23750,23800,23700,178
20250204,121700,370327800,23700,23700,23700,23700,0
20250204,121600,370327800,23700,23700,23700,23700,0
20250204,121500,370327800,23700,23700,23700,23700,1
20250204,121400,370304100,23700,23750,23750,23700,104
20250204,121300,367834900,23750,23750,23750,23750,1
20250204,121200,367811150,23750,23750,23750,23750,19
20250204,121100,367359900,23700,23700,23750,23700,105
20250204,121000,364870850,23750,23750,23750,23750,350
20250204,120900,356558350,23800,23800,23800,23800,1
20250204,120800,356534550,23750,23750,23750,23750,2
20250204,120700,356487050,23750,23800,23800,23750,42
20250204,120600,355487800,23750,23750,23750,23750,2
20250204,120500,355440300,23750,23750,23750,23750,17
20250204,120400,355036550,23750,23750,23750,23750,0
20250204,120300,355036550,23750,23750,23750,23750,1
20250204,120200,355012800,23800,23800,23800,23800,1
20250204,120100,354989000,23750,23750,23750,23750,0
20250204,120000,354989000,23750,23750,23750,23750,0
20250204,115900,354989000,23750,23750,23750,23750,21
20250204,115800,354490250,23750,23800,23800,23750,38
20250204,115700,353587700,23750,23750,23750,23750,0
20250204,115600,353587700,23750,23750,23750,23750,2
20250204,115500,353540200,23750,23800,23800,23750,6
20250204,115400,353397450,23750,23800,23800,23750,36
20250204,115300,352541800,23800,23750,23800,23750,51
20250204,115200,351329100,23750,23800,23800,23750,41
20250204,115100,350353700,23800,23800,23800,23800,4
20250204,115000,350258500,23800,23800,23800,23800,0
20250204,114900,350258500,23800,23800,23800,23800,0
20250204,114800,350258500,23800,23800,23800,23800,1
20250204,114700,350234700,23750,23800,23850,23750,227
20250204,114600,344823400,23750,23750,23750,23750,1
20250204,114500,344799650,23800,23750,23800,23750,6
20250204,114400,344656900,23750,23750,23750,23750,1
20250204,114300,344633150,23800,23800,23800,23800,3
20250204,114200,344561750,23750,23750,23750,23750,0
20250204,114100,344561750,23750,23750,23800,23750,27
20250204,114000,343919400,23750,23750,23750,23750,0
20250204,113900,343919400,23750,23750,23750,23750,0
20250204,113800,343919400,23750,23850,23850,23750,27
20250204,113700,343275850,23750,23750,23750,23750,20
20250204,113600,342800850,23800,23800,23800,23800,1
20250204,113500,342777050,23750,23750,23750,23750,0
20250204,113400,342777050,23750,23750,23750,23750,0
20250204,113300,342777050,23750,23750,23750,23750,1
20250204,113200,342753300,23750,23800,23800,23750,29
20250204,113100,342063400,23750,23750,23750,23750,0
20250204,113000,342063400,23750,23750,23750,23750,2
20250204,112900,342015900,23750,23750,23750,23750,0
20250204,112800,342015900,23750,23750,23750,23750,0
20250204,112700,342015900,23750,23800,23800,23750,11
20250204,112600,341754150,23750,23750,23750,23750,1
20250204,112500,341730400,23750,23800,23800,23750,222
20250204,112400,336448450,23750,23750,23750,23750,21
20250204,112300,335949700,23750,23750,23750,23750,0
20250204,112200,335949700,23750,23800,23800,23750,247
20250204,112100,330072950,23800,23800,23800,23800,0
20250204,112000,330072950,23800,23800,23800,23800,10
20250204,111900,329834950,23750,23800,23800,23750,3
20250204,111800,329763600,23800,23750,23800,23750,4
20250204,111700,329668450,23750,23750,23750,23750,220
20250204,111600,324443450,23750,23850,23850,23750,2
20250204,111500,324395850,23750,23800,23800,23750,39
20250204,111400,323468050,23800,23800,23800,23800,1
20250204,111300,323444250,23800,23800,23800,23750,44
20250204,111200,322397350,23800,23800,23800,23800,11
20250204,111100,322135550,23750,23750,23750,23750,11
20250204,111000,321874300,23750,23750,23750,23750,1
20250204,110900,321850550,23800,23800,23800,23800,0
20250204,110800,321850550,23800,23750,23800,23750,4
20250204,110700,321755400,23800,23750,23800,23750,20
20250204,110600,321280300,23750,23750,23750,23750,12
20250204,110500,320995300,23750,23750,23750,23750,0
20250204,110400,320995300,23750,23750,23750,23700,58
20250204,110300,319618300,23750,23750,23750,23750,1
20250204,110200,319594550,23650,23650,23650,23650,1
20250204,110100,319570900,23700,23700,23700,23700,21
20250204,110000,319073200,23650,23650,23650,23650,1
20250204,105900,319049550,23650,23650,23700,23650,60
20250204,105800,317628050,23650,23700,23700,23650,77
20250204,105700,315803750,23650,23650,23650,23650,0
20250204,105600,315803750,23650,23700,23700,23650,615
20250204,105500,301229750,23650,23650,23650,23650,1
20250204,105400,301206100,23700,23750,23750,23650,73
20250204,105300,299475850,23750,23650,23750,23650,38
20250204,105200,298574550,23700,23700,23700,23700,15
20250204,105100,298219050,23700,23700,23700,23700,2
20250204,105000,298171650,23700,23750,23750,23650,452
20250204,104900,287475950,23700,23700,23700,23700,20
20250204,104800,287001950,23700,23700,23700,23700,30
20250204,104700,286290950,23700,23700,23700,23700,20
20250204,104600,285816950,23750,23750,23750,23750,3
20250204,104500,285745700,23700,23750,23750,23700,154
20250204,104400,282095650,23700,23700,23800,23700,34
20250204,104300,281289150,23800,23850,23850,23700,1013
20250204,104200,257184950,23900,23900,23900,23900,0
20250204,104100,257184950,23900,23900,23900,23900,1
20250204,104000,257161050,23850,23850,23850,23850,50
20250204,103900,255968550,23900,23900,23900,23800,406
20250204,103800,246286950,23850,23850,23850,23850,50
20250204,103700,245094450,23850,23900,23900,23850,38
20250204,103600,244188100,23950,23950,23950,23950,0
20250204,103500,244188100,23950,23950,23950,23950,10
20250204,103400,243948600,23850,23900,23900,23850,41
20250204,103300,242969450,23900,23900,23900,23900,0
20250204,103200,242969450,23900,23900,23900,23900,1
20250204,103100,242945550,23850,23850,23850,23850,4
20250204,103000,242850150,23900,24050,24050,23900,114
20250204,102900,240121250,24050,24000,24050,24000,10
20250204,102800,239881200,24000,24000,24000,24000,15
20250204,102700,239521200,23950,23950,23950,23950,47
20250204,102600,238395550,23950,24000,24000,23950,256
20250204,102500,232253850,24000,24000,24000,24000,1
20250204,102400,232229850,24050,24000,24050,24000,100
20250204,102300,229829600,24000,24000,24000,24000,10
20250204,102200,229589600,24050,24050,24050,24050,75
20250204,102100,227785850,24000,24000,24050,24000,184
20250204,102000,223362850,24000,24050,24050,24000,6
20250204,101900,223218750,24050,24050,24050,24000,88
20250204,101800,221102400,24000,24000,24000,24000,14
20250204,101700,220766400,24000,24000,24050,24000,74
20250204,101600,218988300,24000,24000,24000,24000,142
20250204,101500,215580300,23950,23950,23950,23950,85
20250204,101400,213544550,23950,23900,23950,23900,4
20250204,101300,213448800,23900,23900,23900,23900,208
20250204,101200,208477600,23850,23850,23850,23850,34
20250204,101100,207666700,23850,23850,23850,23850,15
20250204,101000,207308950,23850,23850,23900,23850,13
20250204,100900,206998850,23850,23850,23850,23850,2
20250204,100800,206951150,23900,23900,23900,23900,2
20250204,100700,206903350,23900,23900,23900,23900,0
20250204,100600,206903350,23900,23850,23900,23850,32
20250204,100500,206140050,23850,23850,23900,23750,257
20250204,100400,200019550,23900,23900,23900,23900,11
20250204,100300,199756650,23900,23900,23900,23900,0
20250204,100200,199756650,23900,23900,23900,23900,12
20250204,100100,199469850,23900,23900,23900,23900,3
20250204,100000,199398150,23950,23950,23950,23950,2
20250204,095900,199350250,23950,23950,23950,23950,1
20250204,095800,199326300,23800,23900,23900,23800,88
20250204,095700,197227200,23900,24050,24050,23900,195
20250204,095600,192561150,24050,24000,24050,24000,142
20250204,095500,189147200,24000,23950,24000,23950,103
20250204,095400,186675550,24000,24000,24000,24000,0
20250204,095300,186675550,24000,24000,24000,24000,62
20250204,095200,185187550,24000,23950,24000,23950,87
20250204,095100,183102350,23900,23900,23900,23900,0
20250204,095000,183102350,23900,23950,24000,23900,179
20250204,094900,178814650,23950,23950,23950,23950,51
20250204,094800,177593200,23950,23950,23950,23950,1
20250204,094700,177569250,23950,23900,23950,23900,619
20250204,094600,162771150,23900,23900,23900,23900,13
20250204,094500,162460450,23850,23850,23850,23850,4
20250204,094400,162365050,23850,23850,23850,23850,16
20250204,094300,161983450,23850,23850,23850,23850,4
20250204,094200,161888050,23900,23900,23900,23900,23
20250204,094100,161338350,23900,23850,23900,23850,41
20250204,094000,160358500,23850,23900,23900,23850,72
20250204,093900,158638600,23900,23900,23900,23900,32
20250204,093800,157873800,23900,23850,23900,23850,59
20250204,093700,156466600,23900,23900,23900,23900,14
20250204,093600,156132000,23900,23900,23900,23800,163
20250204,093500,152251800,23900,23900,23900,23900,4
20250204,093400,152156200,23850,23800,23850,23800,182
20250204,093300,147820050,23800,23850,23850,23800,6
20250204,093200,147677200,23850,23800,23850,23800,125
20250204,093100,144702150,23800,23850,23850,23800,243
20250204,093000,138914550,23900,23900,23900,23900,103
20250204,092900,136452850,23900,23900,23900,23900,6
20250204,092800,136309450,23850,23900,23900,23850,67
20250204,092700,134710500,23900,23900,23900,23900,2
20250204,092600,134662700,23850,23850,23850,23850,42
20250204,092500,133661000,23800,23800,23800,23750,21
20250204,092400,133162150,23850,23900,23900,23850,60
20250204,092300,131729550,23900,23900,23900,23900,2
20250204,092200,131681750,23800,23800,23800,23800,85
20250204,092100,129658750,23850,23800,23850,23800,23
20250204,092000,129111300,23900,23800,23900,23800,33
20250204,091900,128325700,23800,23900,23900,23800,107
20250204,091800,125775000,23950,24050,24050,23850,285
20250204,091700,118952850,24450,23750,24450,23750,2081
20250204,091600,68890400,23700,23700,23700,23700,55
20250204,091500,67586900,23700,23650,23700,23650,51
20250204,091400,66379250,23600,23600,23600,23600,57
20250204,091300,65034050,23600,23600,23600,23600,238
20250204,091200,59417250,23600,23600,23600,23550,16
20250204,091100,59040100,23600,23550,23600,23550,89
20250204,091000,56943900,23500,23550,23550,23500,223
20250204,090900,51703350,23500,23500,23500,23500,3
20250204,090800,51632850,23550,23600,23600,23550,140
20250204,090700,48335750,23600,23650,23650,23550,269
20250204,090600,41993800,23700,23700,23700,23700,1
20250204,090500,41970100,23600,23550,23700,23550,348
20250204,090400,33758300,23600,23600,23600,23600,63
20250204,090300,32271500,23600,23650,23650,23600,69
20250204,090200,30640850,23650,23700,23700,23650,343
20250204,090100,22522450,23650,23600,23750,23600,522
20250204,090000,10175350,23600,23550,23800,23500,431