KissMeData/204320/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,203300,6763901800,41850,41850,41850,41850,4209
20250204,203200,6763901800,41850,41850,41850,41850,0
20250204,203100,6763901800,41850,41850,41850,41850,0
20250204,203000,6763901800,41850,41850,41850,41850,0
20250204,202900,6763901800,41850,41850,41850,41850,0
20250204,202800,6763901800,41850,41850,41850,41850,0
20250204,202700,6763901800,41850,41850,41850,41850,0
20250204,202600,6763901800,41850,41850,41850,41850,0
20250204,202500,6763901800,41850,41850,41850,41850,0
20250204,202400,6763901800,41850,41850,41850,41850,0
20250204,202300,6763901800,41850,41850,41850,41850,0
20250204,202200,6763901800,41850,41850,41850,41850,0
20250204,202100,6763901800,41850,41850,41850,41850,0
20250204,202000,6763901800,41850,41850,41850,41850,0
20250204,201900,6763901800,41850,41850,41850,41850,0
20250204,201800,6763901800,41850,41850,41850,41850,0
20250204,201700,6763901800,41850,41850,41850,41850,0
20250204,201600,6763901800,41850,41850,41850,41850,0
20250204,201500,6763901800,41850,41850,41850,41850,0
20250204,201400,6763901800,41850,41850,41850,41850,0
20250204,201300,6763901800,41850,41850,41850,41850,0
20250204,201200,6763901800,41850,41850,41850,41850,0
20250204,201100,6763901800,41850,41850,41850,41850,0
20250204,201000,6763901800,41850,41850,41850,41850,0
20250204,200900,6763901800,41850,41850,41850,41850,0
20250204,200800,6763901800,41850,41850,41850,41850,0
20250204,200700,6763901800,41850,41850,41850,41850,0
20250204,200600,6763901800,41850,41850,41850,41850,0
20250204,200500,6763901800,41850,41850,41850,41850,0
20250204,200400,6763901800,41850,41850,41850,41850,0
20250204,200300,6763901800,41850,41850,41850,41850,4209
20250204,200200,6763901800,41850,41850,41850,41850,0
20250204,200100,6763901800,41850,41850,41850,41850,0
20250204,200000,6763901800,41850,41850,41850,41850,0
20250204,195900,6763901800,41850,41850,41850,41850,0
20250204,195800,6763901800,41850,41850,41850,41850,0
20250204,195700,6763901800,41850,41850,41850,41850,0
20250204,195600,6763901800,41850,41850,41850,41850,0
20250204,195500,6763901800,41850,41850,41850,41850,0
20250204,195400,6763901800,41850,41850,41850,41850,0
20250204,195300,6763901800,41850,41850,41850,41850,0
20250204,195200,6763901800,41850,41850,41850,41850,0
20250204,195100,6763901800,41850,41850,41850,41850,0
20250204,195000,6763901800,41850,41850,41850,41850,0
20250204,194900,6763901800,41850,41850,41850,41850,0
20250204,194800,6763901800,41850,41850,41850,41850,0
20250204,194700,6763901800,41850,41850,41850,41850,0
20250204,194600,6763901800,41850,41850,41850,41850,0
20250204,194500,6763901800,41850,41850,41850,41850,0
20250204,194400,6763901800,41850,41850,41850,41850,0
20250204,194300,6763901800,41850,41850,41850,41850,0
20250204,194200,6763901800,41850,41850,41850,41850,0
20250204,194100,6763901800,41850,41850,41850,41850,0
20250204,194000,6763901800,41850,41850,41850,41850,0
20250204,193900,6763901800,41850,41850,41850,41850,0
20250204,193800,6763901800,41850,41850,41850,41850,0
20250204,193700,6763901800,41850,41850,41850,41850,0
20250204,193600,6763901800,41850,41850,41850,41850,0
20250204,193500,6763901800,41850,41850,41850,41850,0
20250204,193400,6763901800,41850,41850,41850,41850,0
20250204,193300,6763901800,41850,41850,41850,41850,4209
20250204,193200,6763901800,41850,41850,41850,41850,0
20250204,193100,6763901800,41850,41850,41850,41850,0
20250204,193000,6763901800,41850,41850,41850,41850,0
20250204,192900,6763901800,41850,41850,41850,41850,0
20250204,192800,6763901800,41850,41850,41850,41850,0
20250204,192700,6763901800,41850,41850,41850,41850,0
20250204,192600,6763901800,41850,41850,41850,41850,0
20250204,192500,6763901800,41850,41850,41850,41850,0
20250204,192400,6763901800,41850,41850,41850,41850,0
20250204,192300,6763901800,41850,41850,41850,41850,0
20250204,192200,6763901800,41850,41850,41850,41850,0
20250204,192100,6763901800,41850,41850,41850,41850,0
20250204,192000,6763901800,41850,41850,41850,41850,0
20250204,191900,6763901800,41850,41850,41850,41850,0
20250204,191800,6763901800,41850,41850,41850,41850,0
20250204,191700,6763901800,41850,41850,41850,41850,0
20250204,191600,6763901800,41850,41850,41850,41850,0
20250204,191500,6763901800,41850,41850,41850,41850,0
20250204,191400,6763901800,41850,41850,41850,41850,0
20250204,191300,6763901800,41850,41850,41850,41850,0
20250204,191200,6763901800,41850,41850,41850,41850,0
20250204,191100,6763901800,41850,41850,41850,41850,0
20250204,191000,6763901800,41850,41850,41850,41850,0
20250204,190900,6763901800,41850,41850,41850,41850,0
20250204,190800,6763901800,41850,41850,41850,41850,0
20250204,190700,6763901800,41850,41850,41850,41850,0
20250204,190600,6763901800,41850,41850,41850,41850,0
20250204,190500,6763901800,41850,41850,41850,41850,0
20250204,190400,6763901800,41850,41850,41850,41850,0
20250204,190300,6763901800,41850,41850,41850,41850,4209
20250204,190200,6763901800,41850,41850,41850,41850,0
20250204,190100,6763901800,41850,41850,41850,41850,0
20250204,190000,6763901800,41850,41850,41850,41850,0
20250204,185900,6763901800,41850,41850,41850,41850,0
20250204,185800,6763901800,41850,41850,41850,41850,0
20250204,185700,6763901800,41850,41850,41850,41850,0
20250204,185600,6763901800,41850,41850,41850,41850,0
20250204,185500,6763901800,41850,41850,41850,41850,0
20250204,185400,6763901800,41850,41850,41850,41850,0
20250204,185300,6763901800,41850,41850,41850,41850,0
20250204,185200,6763901800,41850,41850,41850,41850,0
20250204,185100,6763901800,41850,41850,41850,41850,0
20250204,185000,6763901800,41850,41850,41850,41850,0
20250204,184900,6763901800,41850,41850,41850,41850,0
20250204,184800,6763901800,41850,41850,41850,41850,0
20250204,184700,6763901800,41850,41850,41850,41850,0
20250204,184600,6763901800,41850,41850,41850,41850,0
20250204,184500,6763901800,41850,41850,41850,41850,0
20250204,184400,6763901800,41850,41850,41850,41850,0
20250204,184300,6763901800,41850,41850,41850,41850,0
20250204,184200,6763901800,41850,41850,41850,41850,0
20250204,184100,6763901800,41850,41850,41850,41850,0
20250204,184000,6763901800,41850,41850,41850,41850,0
20250204,183900,6763901800,41850,41850,41850,41850,0
20250204,183800,6763901800,41850,41850,41850,41850,0
20250204,183700,6763901800,41850,41850,41850,41850,0
20250204,183600,6763901800,41850,41850,41850,41850,0
20250204,183500,6763901800,41850,41850,41850,41850,0
20250204,183400,6763901800,41850,41850,41850,41850,0
20250204,183300,6763901800,41850,41850,41850,41850,4209
20250204,183200,6763901800,41850,41850,41850,41850,0
20250204,183100,6763901800,41850,41850,41850,41850,0
20250204,183000,6763901800,41850,41850,41850,41850,0
20250204,182900,6763901800,41850,41850,41850,41850,0
20250204,182800,6763901800,41850,41850,41850,41850,0
20250204,182700,6763901800,41850,41850,41850,41850,0
20250204,182600,6763901800,41850,41850,41850,41850,0
20250204,182500,6763901800,41850,41850,41850,41850,0
20250204,182400,6763901800,41850,41850,41850,41850,0
20250204,182300,6763901800,41850,41850,41850,41850,0
20250204,182200,6763901800,41850,41850,41850,41850,0
20250204,182100,6763901800,41850,41850,41850,41850,0
20250204,182000,6763901800,41850,41850,41850,41850,0
20250204,181900,6763901800,41850,41850,41850,41850,0
20250204,181800,6763901800,41850,41850,41850,41850,0
20250204,181700,6763901800,41850,41850,41850,41850,0
20250204,181600,6763901800,41850,41850,41850,41850,0
20250204,181500,6763901800,41850,41850,41850,41850,0
20250204,181400,6763901800,41850,41850,41850,41850,0
20250204,181300,6763901800,41850,41850,41850,41850,0
20250204,181200,6763901800,41850,41850,41850,41850,0
20250204,181100,6763901800,41850,41850,41850,41850,0
20250204,181000,6763901800,41850,41850,41850,41850,0
20250204,180900,6763901800,41850,41850,41850,41850,0
20250204,180800,6763901800,41850,41850,41850,41850,0
20250204,180700,6763901800,41850,41850,41850,41850,0
20250204,180600,6763901800,41850,41850,41850,41850,0
20250204,180500,6763901800,41850,41850,41850,41850,0
20250204,180400,6763901800,41850,41850,41850,41850,0
20250204,180300,6763901800,41850,41850,41850,41850,4209
20250204,180200,6763901800,41850,41850,41850,41850,0
20250204,180100,6763901800,41850,41850,41850,41850,0
20250204,180000,6763901800,41850,41850,41850,41850,0
20250204,175900,6763901800,41850,41850,41850,41850,0
20250204,175800,6763901800,41850,41850,41850,41850,0
20250204,175700,6763901800,41850,41850,41850,41850,0
20250204,175600,6763901800,41850,41850,41850,41850,0
20250204,175500,6763901800,41850,41850,41850,41850,0
20250204,175400,6763901800,41850,41850,41850,41850,0
20250204,175300,6763901800,41850,41850,41850,41850,0
20250204,175200,6763901800,41850,41850,41850,41850,0
20250204,175100,6763901800,41850,41850,41850,41850,0
20250204,175000,6763901800,41850,41850,41850,41850,0
20250204,174900,6763901800,41850,41850,41850,41850,0
20250204,174800,6763901800,41850,41850,41850,41850,0
20250204,174700,6763901800,41850,41850,41850,41850,0
20250204,174600,6763901800,41850,41850,41850,41850,0
20250204,174500,6763901800,41850,41850,41850,41850,0
20250204,174400,6763901800,41850,41850,41850,41850,0
20250204,174300,6763901800,41850,41850,41850,41850,0
20250204,174200,6763901800,41850,41850,41850,41850,0
20250204,174100,6763901800,41850,41850,41850,41850,0
20250204,174000,6763901800,41850,41850,41850,41850,0
20250204,173900,6763901800,41850,41850,41850,41850,0
20250204,173800,6763901800,41850,41850,41850,41850,0
20250204,173700,6763901800,41850,41850,41850,41850,0
20250204,173600,6763901800,41850,41850,41850,41850,0
20250204,173500,6763901800,41850,41850,41850,41850,0
20250204,173400,6763901800,41850,41850,41850,41850,0
20250204,173300,6763901800,41850,41850,41850,41850,4209
20250204,173200,6763901800,41850,41850,41850,41850,0
20250204,173100,6763901800,41850,41850,41850,41850,0
20250204,173000,6763901800,41850,41850,41850,41850,0
20250204,172900,6763901800,41850,41850,41850,41850,0
20250204,172800,6763901800,41850,41850,41850,41850,0
20250204,172700,6763901800,41850,41850,41850,41850,0
20250204,172600,6763901800,41850,41850,41850,41850,0
20250204,172500,6763901800,41850,41850,41850,41850,0
20250204,172400,6763901800,41850,41850,41850,41850,0
20250204,172300,6763901800,41850,41850,41850,41850,0
20250204,172200,6763901800,41850,41850,41850,41850,0
20250204,172100,6763901800,41850,41850,41850,41850,0
20250204,172000,6763901800,41850,41850,41850,41850,0
20250204,171900,6763901800,41850,41850,41850,41850,0
20250204,171800,6763901800,41850,41850,41850,41850,0
20250204,171700,6763901800,41850,41850,41850,41850,0
20250204,171600,6763901800,41850,41850,41850,41850,0
20250204,171500,6763901800,41850,41850,41850,41850,0
20250204,171400,6763901800,41850,41850,41850,41850,0
20250204,171300,6763901800,41850,41850,41850,41850,0
20250204,171200,6763901800,41850,41850,41850,41850,0
20250204,171100,6763901800,41850,41850,41850,41850,0
20250204,171000,6763901800,41850,41850,41850,41850,0
20250204,170900,6763901800,41850,41850,41850,41850,0
20250204,170800,6763901800,41850,41850,41850,41850,0
20250204,170700,6763901800,41850,41850,41850,41850,0
20250204,170600,6763901800,41850,41850,41850,41850,0
20250204,170500,6763901800,41850,41850,41850,41850,0
20250204,170400,6763901800,41850,41850,41850,41850,0
20250204,170300,6763901800,41850,41850,41850,41850,4209
20250204,170200,6763901800,41850,41850,41850,41850,0
20250204,170100,6763901800,41850,41850,41850,41850,0
20250204,170000,6763901800,41850,41850,41850,41850,0
20250204,165900,6763901800,41850,41850,41850,41850,0
20250204,165800,6763901800,41850,41850,41850,41850,0
20250204,165700,6763901800,41850,41850,41850,41850,0
20250204,165600,6763901800,41850,41850,41850,41850,0
20250204,165500,6763901800,41850,41850,41850,41850,0
20250204,165400,6763901800,41850,41850,41850,41850,0
20250204,165300,6763901800,41850,41850,41850,41850,0
20250204,165200,6763901800,41850,41850,41850,41850,0
20250204,165100,6763901800,41850,41850,41850,41850,0
20250204,165000,6763901800,41850,41850,41850,41850,0
20250204,164900,6763901800,41850,41850,41850,41850,0
20250204,164800,6763901800,41850,41850,41850,41850,0
20250204,164700,6763901800,41850,41850,41850,41850,0
20250204,164600,6763901800,41850,41850,41850,41850,0
20250204,164500,6763901800,41850,41850,41850,41850,0
20250204,164400,6763901800,41850,41850,41850,41850,0
20250204,164300,6763901800,41850,41850,41850,41850,0
20250204,164200,6763901800,41850,41850,41850,41850,0
20250204,164100,6763901800,41850,41850,41850,41850,0
20250204,164000,6763901800,41850,41850,41850,41850,0
20250204,163900,6763901800,41850,41850,41850,41850,0
20250204,163800,6763901800,41850,41850,41850,41850,0
20250204,163700,6763901800,41850,41850,41850,41850,0
20250204,163600,6763901800,41850,41850,41850,41850,0
20250204,163500,6763901800,41850,41850,41850,41850,0
20250204,163400,6763901800,41850,41850,41850,41850,0
20250204,163300,6763901800,41850,41850,41850,41850,4209
20250204,163200,6763901800,41850,41850,41850,41850,0
20250204,163100,6763901800,41850,41850,41850,41850,0
20250204,163000,6763901800,41850,41850,41850,41850,0
20250204,162900,6763901800,41850,41850,41850,41850,0
20250204,162800,6763901800,41850,41850,41850,41850,0
20250204,162700,6763901800,41850,41850,41850,41850,0
20250204,162600,6763901800,41850,41850,41850,41850,0
20250204,162500,6763901800,41850,41850,41850,41850,0
20250204,162400,6763901800,41850,41850,41850,41850,0
20250204,162300,6763901800,41850,41850,41850,41850,0
20250204,162200,6763901800,41850,41850,41850,41850,0
20250204,162100,6763901800,41850,41850,41850,41850,0
20250204,162000,6763901800,41850,41850,41850,41850,0
20250204,161900,6763901800,41850,41850,41850,41850,0
20250204,161800,6763901800,41850,41850,41850,41850,0
20250204,161700,6763901800,41850,41850,41850,41850,0
20250204,161600,6763901800,41850,41850,41850,41850,0
20250204,161500,6763901800,41850,41850,41850,41850,0
20250204,161400,6763901800,41850,41850,41850,41850,0
20250204,161300,6763901800,41850,41850,41850,41850,0
20250204,161200,6763901800,41850,41850,41850,41850,0
20250204,161100,6763901800,41850,41850,41850,41850,0
20250204,161000,6763901800,41850,41850,41850,41850,0
20250204,160900,6763901800,41850,41850,41850,41850,0
20250204,160800,6763901800,41850,41850,41850,41850,0
20250204,160700,6763901800,41850,41850,41850,41850,0
20250204,160600,6763901800,41850,41850,41850,41850,0
20250204,160500,6763901800,41850,41850,41850,41850,0
20250204,160400,6763901800,41850,41850,41850,41850,0
20250204,160300,6763901800,41850,41850,41850,41850,4209
20250204,160200,6763901800,41850,41850,41850,41850,0
20250204,160100,6763901800,41850,41850,41850,41850,0
20250204,160000,6763901800,41850,41850,41850,41850,0
20250204,155900,6763901800,41850,41850,41850,41850,0
20250204,155800,6763901800,41850,41850,41850,41850,0
20250204,155700,6763901800,41850,41850,41850,41850,0
20250204,155600,6763901800,41850,41850,41850,41850,0
20250204,155500,6763901800,41850,41850,41850,41850,0
20250204,155400,6763901800,41850,41850,41850,41850,0
20250204,155300,6763901800,41850,41850,41850,41850,0
20250204,155200,6763901800,41850,41850,41850,41850,0
20250204,155100,6763901800,41850,41850,41850,41850,0
20250204,155000,6763901800,41850,41850,41850,41850,0
20250204,154900,6763901800,41850,41850,41850,41850,0
20250204,154800,6763901800,41850,41850,41850,41850,0
20250204,154700,6763901800,41850,41850,41850,41850,0
20250204,154600,6763901800,41850,41850,41850,41850,0
20250204,154500,6763901800,41850,41850,41850,41850,0
20250204,154400,6763901800,41850,41850,41850,41850,0
20250204,154300,6763901800,41850,41850,41850,41850,0
20250204,154200,6763901800,41850,41850,41850,41850,0
20250204,154100,6763901800,41850,41850,41850,41850,0
20250204,154000,6763901800,41850,41850,41850,41850,0
20250204,153900,6763901800,41850,41850,41850,41850,0
20250204,153800,6763901800,41850,41850,41850,41850,0
20250204,153700,6763901800,41850,41850,41850,41850,0
20250204,153600,6763901800,41850,41850,41850,41850,0
20250204,153500,6763901800,41850,41850,41850,41850,0
20250204,153400,6763901800,41850,41850,41850,41850,0
20250204,153300,6763901800,41850,41850,41850,41850,4209
20250204,153200,6763901800,41850,41850,41850,41850,0
20250204,153100,6763901800,41850,41850,41850,41850,0
20250204,153000,6763901800,41850,41850,41850,41850,4209
20250204,152900,6587755150,41750,41750,41750,41750,0
20250204,152800,6587755150,41750,41750,41750,41750,0
20250204,152700,6587755150,41750,41750,41750,41750,0
20250204,152600,6587755150,41750,41750,41750,41750,0
20250204,152500,6587755150,41750,41750,41750,41750,0
20250204,152400,6587755150,41750,41750,41750,41750,0
20250204,152300,6587755150,41750,41750,41750,41750,0
20250204,152200,6587755150,41750,41750,41750,41750,0
20250204,152100,6587755150,41750,41750,41750,41750,0
20250204,152000,6587755150,41750,41750,41750,41750,0
20250204,151900,6587755150,41750,41750,41750,41650,161
20250204,151800,6581034950,41750,41700,41750,41650,392
20250204,151700,6564687050,41700,41600,41700,41600,448
20250204,151600,6546016750,41650,41600,41700,41600,414
20250204,151500,6528781300,41600,41650,41700,41600,1020
20250204,151400,6486337450,41600,41600,41700,41550,289
20250204,151300,6474315000,41600,41600,41700,41550,574
20250204,151200,6450430300,41700,41650,41700,41600,400
20250204,151100,6433768050,41600,41650,41700,41550,427
20250204,151000,6415990100,41600,41600,41650,41600,357
20250204,150900,6401137950,41600,41700,41750,41600,1243
20250204,150800,6349357600,41700,41650,41750,41650,594
20250204,150700,6324603500,41650,41650,41650,41600,656
20250204,150600,6297304050,41600,41550,41650,41550,1180
20250204,150500,6248247600,41550,41550,41600,41550,778
20250204,150400,6215921050,41600,41650,41650,41600,991
20250204,150300,6174692800,41650,41700,41700,41600,701
20250204,150200,6145521950,41600,41600,41750,41600,709
20250204,150100,6116013400,41600,41600,41750,41600,850
20250204,150000,6080625450,41650,41600,41750,41600,806
20250204,145900,6047062150,41700,41650,41750,41550,1159
20250204,145800,5998784300,41650,41700,41750,41650,985
20250204,145700,5957723850,41700,41850,41900,41700,1104
20250204,145600,5911587000,41850,41900,41900,41850,644
20250204,145500,5884631750,41850,41850,42050,41800,1400
20250204,145400,5825862050,41850,41900,41900,41800,689
20250204,145300,5797026100,41900,41950,42000,41850,489
20250204,145200,5776525400,41950,42000,42050,41900,525
20250204,145100,5754493700,42000,42000,42100,41950,642
20250204,145000,5727538550,41950,41900,42250,41850,756
20250204,144900,5695761400,41950,41900,42000,41850,617
20250204,144800,5669912600,41850,41900,41950,41850,543
20250204,144700,5647171200,41900,41950,42000,41900,780
20250204,144600,5614459400,41950,42150,42150,41950,475
20250204,144500,5594500350,42050,42000,42250,42000,969
20250204,144400,5553697600,42050,42000,42100,42000,1064
20250204,144300,5508989750,42000,42050,42100,42000,421
20250204,144200,5491297900,42050,42250,42250,42050,2796
20250204,144100,5373697700,42150,42300,42300,42150,679
20250204,144000,5345062750,42300,42150,42300,42100,520
20250204,143900,5323113500,42150,42250,42250,42150,130
20250204,143800,5317633050,42250,42200,42250,42150,314
20250204,143700,5304384900,42200,42200,42250,42150,139
20250204,143600,5298519450,42300,42350,42350,42200,229
20250204,143500,5288846000,42350,42200,42350,42150,526
20250204,143400,5266610000,42250,42200,42250,42150,439
20250204,143300,5248088900,42150,42150,42200,42150,139
20250204,143200,5242228400,42150,42200,42200,42150,331
20250204,143100,5228266800,42250,42250,42300,42150,574
20250204,143000,5204055850,42300,42250,42300,42150,579
20250204,142900,5179605650,42200,42150,42250,42150,344
20250204,142800,5165098850,42250,42200,42250,42100,556
20250204,142700,5141653450,42200,42100,42200,42100,374
20250204,142600,5125892550,42150,42100,42250,42100,365
20250204,142500,5110491550,42150,42150,42200,42100,748
20250204,142400,5078965500,42150,42150,42150,42100,148
20250204,142300,5072731700,42100,42100,42150,42100,26
20250204,142200,5071637050,42050,42100,42150,42050,1131
20250204,142100,5024021750,42150,42200,42250,42100,204
20250204,142000,5015420400,42200,42200,42350,42200,358
20250204,141900,5000282750,42150,42150,42200,42100,233
20250204,141800,4990461250,42100,42300,42300,42100,753
20250204,141700,4958662150,42300,42200,42350,42200,249
20250204,141600,4948144200,42200,42250,42250,42150,192
20250204,141500,4940035650,42450,42200,42450,42150,807
20250204,141400,4905948150,42150,42100,42150,42100,395
20250204,141300,4889307050,42100,42100,42150,42100,82
20250204,141200,4885853600,42150,42100,42150,42100,167
20250204,141100,4878821600,42150,42150,42250,42100,622
20250204,141000,4852615900,42350,42150,42350,42150,868
20250204,140900,4815973550,42150,42150,42200,42150,82
20250204,140800,4812517200,42200,42150,42200,42150,53
20250204,140700,4810282300,42100,42200,42300,42100,698
20250204,140600,4780827350,42150,42250,42250,42150,322
20250204,140500,4767249850,42250,42250,42300,42150,597
20250204,140400,4742044700,42300,42250,42300,42250,230
20250204,140300,4732326250,42300,42300,42300,42250,165
20250204,140200,4725349600,42250,42300,42350,42250,185
20250204,140100,4717525700,42300,42400,42450,42300,432
20250204,140000,4699197800,42400,42250,42400,42250,644
20250204,135900,4671961500,42250,42250,42300,42250,94
20250204,135800,4667989050,42250,42250,42300,42250,86
20250204,135700,4664355300,42300,42250,42300,42250,76
20250204,135600,4661143250,42300,42300,42350,42300,199
20250204,135500,4652724800,42250,42250,42300,42200,788
20250204,135400,4619446100,42200,42250,42300,42200,98
20250204,135300,4615304850,42250,42300,42300,42200,81
20250204,135200,4611882100,42250,42250,42300,42250,585
20250204,135100,4587152700,42250,42250,42300,42250,48
20250204,135000,4585123650,42300,42250,42350,42250,408
20250204,134900,4567863850,42250,42300,42300,42250,105
20250204,134800,4563425300,42250,42350,42350,42250,519
20250204,134700,4541472200,42300,42400,42400,42300,40
20250204,134600,4539778100,42350,42350,42400,42300,135
20250204,134500,4534062500,42450,42300,42450,42250,457
20250204,134400,4514710250,42300,42350,42350,42300,335
20250204,134300,4500539600,42350,42400,42400,42300,556
20250204,134200,4477016900,42350,42350,42400,42300,92
20250204,134100,4473120800,42300,42450,42450,42300,229
20250204,134000,4463406900,42450,42350,42450,42300,605
20250204,133900,4437767200,42300,42400,42400,42300,213
20250204,133800,4428745950,42350,42400,42400,42350,45
20250204,133700,4426839150,42400,42400,42450,42400,155
20250204,133600,4420266900,42400,42400,42450,42350,105
20250204,133500,4415815850,42450,42400,42450,42300,290
20250204,133400,4403517800,42350,42400,42400,42350,83
20250204,133300,4400001250,42400,42450,42450,42400,368
20250204,133200,4384396950,42400,42450,42450,42400,45
20250204,133100,4382487250,42550,42350,42550,42350,576
20250204,133000,4358070300,42300,42350,42400,42300,211
20250204,132900,4349138300,42350,42400,42450,42350,608
20250204,132800,4323360100,42400,42450,42500,42400,339
20250204,132700,4308969500,42450,42500,42550,42450,119
20250204,132600,4303914650,42600,42500,42600,42500,388
20250204,132500,4287418600,42500,42550,42700,42500,727
20250204,132400,4256439400,42550,42550,42550,42500,127
20250204,132300,4251040650,42550,42500,42550,42500,50
20250204,132200,4248914300,42500,42650,42650,42500,217
20250204,132100,4239667500,42650,42600,42650,42550,68
20250204,132000,4236772250,42500,42550,42650,42500,453
20250204,131900,4217487600,42550,42600,42600,42550,117
20250204,131800,4212509150,42600,42600,42600,42500,294
20250204,131700,4199996250,42600,42650,42650,42600,43
20250204,131600,4198163000,42650,42650,42700,42600,85
20250204,131500,4194535200,42700,42650,42700,42500,459
20250204,131400,4174966500,42550,42600,42650,42550,362
20250204,131300,4159553800,42550,42600,42650,42550,67
20250204,131200,4156699250,42600,42700,42700,42600,34
20250204,131100,4155249950,42650,42650,42700,42550,119
20250204,131000,4150176350,42700,42650,42700,42600,616
20250204,130900,4123900950,42650,42600,42650,42600,62
20250204,130800,4121258950,42600,42600,42700,42600,50
20250204,130700,4119127450,42650,42650,42650,42550,79
20250204,130600,4115761900,42650,42600,42650,42600,366
20250204,130500,4100154150,42650,42550,42650,42550,284
20250204,130400,4088055800,42550,42650,42650,42550,194
20250204,130300,4079790150,42600,42600,42650,42600,20
20250204,130200,4078938050,42600,42600,42700,42600,56
20250204,130100,4076549700,42650,42600,42700,42600,431
20250204,130000,4058173000,42550,42550,42600,42550,117
20250204,125900,4053193350,42550,42600,42600,42550,59
20250204,125800,4050681950,42550,42500,42600,42500,58
20250204,125700,4048214600,42550,42550,42600,42500,78
20250204,125600,4044896200,42550,42550,42650,42500,66
20250204,125500,4042085850,42550,42500,42600,42500,568
20250204,125400,4017899250,42550,42550,42600,42500,54
20250204,125300,4015601300,42600,42600,42600,42550,85
20250204,125200,4011980650,42550,42450,42600,42450,91
20250204,125100,4008110050,42550,42600,42600,42500,202
20250204,125000,3999507450,42600,42550,42650,42450,619
20250204,124900,3973174150,42550,42550,42600,42550,112
20250204,124800,3968408150,42600,42550,42600,42550,69
20250204,124700,3965471100,42550,42600,42600,42550,35
20250204,124600,3963981400,42650,42550,42700,42500,143
20250204,124500,3957883950,42700,42550,42700,42500,394
20250204,124400,3941103450,42550,42500,42550,42500,27
20250204,124300,3939955700,42500,42500,42550,42500,61
20250204,124200,3937362400,42500,42500,42600,42450,142
20250204,124100,3931327700,42550,42500,42650,42500,41
20250204,124000,3929580250,42500,42600,42700,42500,806
20250204,123900,3895264150,42550,42550,42600,42550,53
20250204,123800,3893008200,42550,42600,42600,42550,53
20250204,123700,3890752000,42550,42650,42650,42550,120
20250204,123600,3885638100,42500,42600,42700,42500,349
20250204,123500,3870779200,42500,42550,42650,42500,317
20250204,123400,3857279300,42550,42550,42550,42500,81
20250204,123300,3853835000,42500,42550,42550,42500,134
20250204,123200,3848139150,42550,42550,42550,42500,113
20250204,123100,3843331800,42600,42600,42700,42500,325
20250204,123000,3829476150,42600,42500,42600,42500,147
20250204,122900,3823219900,42500,42600,42600,42500,37
20250204,122800,3821644850,42550,42550,42550,42500,92
20250204,122700,3817732350,42550,42550,42600,42550,41
20250204,122600,3815987450,42550,42500,42650,42500,73
20250204,122500,3812881800,42600,42500,42650,42450,528
20250204,122400,3790394650,42450,42500,42500,42450,113
20250204,122300,3785593950,42500,42450,42500,42450,116
20250204,122200,3780668550,42500,42550,42550,42450,238
20250204,122100,3770552150,42500,42500,42650,42500,114
20250204,122000,3765703000,42500,42550,42600,42500,499
20250204,121900,3744470600,42550,42600,42600,42550,40
20250204,121800,3742767950,42550,42550,42600,42550,133
20250204,121700,3737106500,42550,42600,42600,42550,46
20250204,121600,3735148950,42550,42550,42650,42500,192
20250204,121500,3726971800,42650,42600,42650,42500,344
20250204,121400,3712323150,42600,42550,42600,42500,452
20250204,121300,3693099800,42550,42600,42600,42500,97
20250204,121200,3688974450,42550,42550,42550,42550,122
20250204,121100,3683783350,42550,42550,42700,42550,126
20250204,121000,3678417050,42700,42550,42700,42550,552
20250204,120900,3654873850,42550,42550,42600,42550,235
20250204,120800,3644866300,42550,42600,42600,42550,89
20250204,120700,3641077150,42650,42550,42650,42550,90
20250204,120600,3637243150,42550,42550,42650,42550,123
20250204,120500,3632004150,42650,42650,42650,42550,455
20250204,120400,3612611400,42600,42600,42650,42600,139
20250204,120300,3606688100,42650,42600,42650,42600,59
20250204,120200,3604173400,42600,42750,42750,42600,223
20250204,120100,3594668500,42650,42650,42800,42600,413
20250204,120000,3577017800,42650,42700,42750,42650,729
20250204,115900,3545916800,42750,42700,42750,42700,85
20250204,115800,3542286500,42750,42700,42750,42700,88
20250204,115700,3538527850,42700,42700,42750,42700,61
20250204,115600,3535920900,42750,42850,42850,42750,39
20250204,115500,3534253350,42800,42700,42850,42700,610
20250204,115400,3508154900,42700,42700,42700,42700,42
20250204,115300,3506361500,42750,42650,42750,42650,80
20250204,115200,3502946100,42650,42700,42700,42650,49
20250204,115100,3500854750,42750,42750,42800,42650,115
20250204,115000,3495940900,42750,42700,42750,42650,397
20250204,114900,3478990350,42650,42650,42700,42650,69
20250204,114800,3476047450,42650,42700,42700,42650,67
20250204,114700,3473187850,42700,42650,42800,42650,45
20250204,114600,3471266550,42650,42750,42800,42650,264
20250204,114500,3459985500,42750,42650,42750,42650,248
20250204,114400,3449400650,42650,42650,42700,42650,45
20250204,114300,3447479900,42700,42650,42700,42650,70
20250204,114200,3444493200,42650,42650,42650,42650,142
20250204,114100,3438436900,42650,42750,42850,42600,321
20250204,114000,3424723000,42750,42650,42750,42650,457
20250204,113900,3405210000,42700,42600,42700,42600,128
20250204,113800,3399749300,42600,42650,42700,42600,157
20250204,113700,3393053350,42650,42650,42700,42650,76
20250204,113600,3389811150,42700,42650,42800,42650,631
20250204,113500,3362856700,42700,42700,42700,42650,74
20250204,113400,3359698950,42700,42650,42700,42650,96
20250204,113300,3355603100,42650,42650,42650,42650,44
20250204,113200,3353726500,42650,42750,42750,42650,88
20250204,113100,3349968750,42800,42600,42800,42600,372
20250204,113000,3334063150,42700,42700,42750,42700,70
20250204,112900,3331073250,42750,42750,42750,42700,227
20250204,112800,3321373850,42750,42800,42800,42750,229
20250204,112700,3311582400,42750,42800,42800,42750,82
20250204,112600,3308076100,42800,42850,42850,42800,17
20250204,112500,3307347750,42850,42700,42850,42700,517
20250204,112400,3285219550,42750,42700,42750,42700,101
20250204,112300,3280902950,42700,42650,42700,42650,23
20250204,112200,3279921050,42700,42700,42800,42700,58
20250204,112100,3277443200,42700,42750,42750,42700,80
20250204,112000,3274025100,42800,42750,42800,42600,595
20250204,111900,3248595650,42700,42700,42750,42700,119
20250204,111800,3243513100,42700,42700,42750,42700,56
20250204,111700,3241119650,42700,42750,42750,42700,78
20250204,111600,3237786900,42750,42650,42800,42650,212
20250204,111500,3228725200,42650,42700,42700,42650,67
20250204,111400,3225866350,42650,42650,42750,42650,166
20250204,111300,3218781850,42650,42700,42750,42650,62
20250204,111200,3216134550,42700,42700,42750,42650,213
20250204,111100,3207032300,42700,42750,42750,42600,79
20250204,111000,3203658600,42750,42650,42750,42600,786
20250204,110900,3170120850,42650,42700,42700,42650,64
20250204,110800,3167390050,42650,42700,42700,42650,57
20250204,110700,3164957500,42700,42700,42750,42700,78
20250204,110600,3161626050,42700,42700,42750,42650,263
20250204,110500,3150387650,42650,42650,42700,42650,89
20250204,110400,3146590550,42700,42650,42700,42650,135
20250204,110300,3140831400,42700,42750,42750,42650,87
20250204,110200,3137118000,42700,42700,42750,42650,85
20250204,110100,3133488400,42750,42650,42750,42650,476
20250204,110000,3113159000,42650,42650,42650,42550,468
20250204,105900,3093212350,42650,42700,42700,42650,35
20250204,105800,3091719000,42700,42650,42700,42650,75
20250204,105700,3088519400,42650,42600,42650,42600,13
20250204,105600,3087965000,42650,42550,42700,42550,446
20250204,105500,3068946500,42750,42600,42750,42550,568
20250204,105400,3044711400,42650,42600,42650,42550,56
20250204,105300,3042326800,42600,42650,42650,42600,392
20250204,105200,3025619200,42600,42800,42800,42600,96
20250204,105100,3021522400,42700,42600,42750,42600,112
20250204,105000,3016739900,42750,42650,42750,42550,280
20250204,104900,3004796450,42550,42700,42700,42550,298
20250204,104800,2992095550,42700,42650,42700,42650,38
20250204,104700,2990474450,42700,42700,42700,42650,119
20250204,104600,2985397150,42650,42650,42750,42600,545
20250204,104500,2962135800,42650,42650,42700,42650,176
20250204,104400,2954626900,42700,42600,42750,42600,79
20250204,104300,2951253450,42650,42750,42750,42650,211
20250204,104200,2942247250,42700,42750,42750,42700,75
20250204,104100,2939043450,42750,42700,42850,42700,475
20250204,104000,2918741950,42700,42650,42700,42600,243
20250204,103900,2908382200,42650,42700,42700,42600,130
20250204,103800,2902837650,42650,42650,42700,42600,405
20250204,103700,2885564650,42700,42700,42700,42650,45
20250204,103600,2883643800,42700,42700,42800,42650,461
20250204,103500,2863952450,42700,42700,42750,42650,27
20250204,103400,2862799550,42650,42750,42750,42650,60
20250204,103300,2860239850,42700,42700,42850,42700,55
20250204,103200,2857889750,42700,42700,42700,42650,51
20250204,103100,2855713550,42850,42650,42850,42650,381
20250204,103000,2839413650,42650,42700,42750,42650,194
20250204,102900,2831131000,42700,42700,42700,42650,94
20250204,102800,2827117350,42650,42650,42700,42650,80
20250204,102700,2823704450,42650,42600,42650,42600,41
20250204,102600,2821956750,42600,42750,42750,42600,96
20250204,102500,2817862050,42600,42750,42800,42550,1110
20250204,102400,2770504500,42700,42750,42800,42700,618
20250204,102300,2744099350,42800,42800,42800,42800,184
20250204,102200,2736224150,42850,42950,43000,42800,483
20250204,102100,2715526350,42950,43000,43050,42950,63
20250204,102000,2712818200,43050,43000,43050,42900,343
20250204,101900,2698064600,43050,43000,43100,43000,290
20250204,101800,2685573950,43050,43000,43050,42950,177
20250204,101700,2677962500,43050,43100,43150,43050,183
20250204,101600,2670080750,43100,43100,43150,43050,389
20250204,101500,2653306300,43100,43050,43100,43000,249
20250204,101400,2642579650,43000,43050,43100,43000,184
20250204,101300,2634658800,43050,43000,43100,43000,140
20250204,101200,2628632700,43000,43000,43100,43000,474
20250204,101100,2608246550,43000,43000,43000,42900,291
20250204,101000,2595736650,43000,42850,43000,42850,650
20250204,100900,2567829050,42850,42950,42950,42850,255
20250204,100800,2556890050,42900,42850,42950,42850,182
20250204,100700,2549077400,42900,42950,42950,42900,513
20250204,100600,2527051700,43050,43100,43200,43000,642
20250204,100500,2499406450,43050,43050,43100,43050,132
20250204,100400,2493722800,43100,43050,43100,43000,266
20250204,100300,2482274850,43050,43000,43050,43000,188
20250204,100200,2474189950,43050,43150,43150,43050,899
20250204,100100,2435454750,43150,43150,43250,43050,637
20250204,100000,2407943900,43150,43250,43250,43150,226
20250204,095900,2398179300,43250,43250,43300,43200,537
20250204,095800,2374954350,43200,43250,43250,43200,289
20250204,095700,2362462250,43200,43250,43250,43150,544
20250204,095600,2338955100,43150,42950,43200,42900,11709
20250204,095500,1835394550,42950,42850,42950,42800,534
20250204,095400,1812489800,42850,42900,42950,42850,908
20250204,095300,1773522600,42950,42900,42950,42900,467
20250204,095200,1753473050,42900,42950,42950,42850,100
20250204,095100,1749180600,42900,42900,42950,42900,219
20250204,095000,1739779800,42950,42900,42950,42850,424
20250204,094900,1721584450,42900,42850,42950,42850,273
20250204,094800,1709873550,42850,42900,42950,42850,695
20250204,094700,1680058600,42950,42850,42950,42800,260
20250204,094600,1668908250,42950,42900,42950,42800,855
20250204,094500,1632227250,42900,42850,42900,42800,337
20250204,094400,1617784150,42850,42750,42850,42750,273
20250204,094300,1606098850,42750,42800,42800,42750,210
20250204,094200,1597112900,42800,42800,42800,42700,124
20250204,094100,1591809000,42750,42800,42800,42700,247
20250204,094000,1581240800,42800,42800,42800,42650,537
20250204,093900,1558261600,42800,42650,42800,42650,223
20250204,093800,1548739950,42650,42750,42800,42650,153
20250204,093700,1542198800,42800,42800,42800,42600,198
20250204,093600,1533728300,42800,42750,42850,42550,381
20250204,093500,1517427950,42750,42800,42850,42550,1541
20250204,093400,1451766850,42800,42850,42900,42800,1157
20250204,093300,1402200750,42900,42800,42900,42800,380
20250204,093200,1385904350,42850,42850,42900,42800,448
20250204,093100,1366700700,42800,42800,42900,42600,460
20250204,093000,1346989300,42600,42850,42900,42550,1155
20250204,092900,1297516850,42850,42750,42850,42600,766
20250204,092800,1264733750,42750,42750,42800,42700,821
20250204,092700,1229639850,42700,42650,42750,42450,923
20250204,092600,1190251450,42650,42600,42650,42600,335
20250204,092500,1175963950,42650,42550,42650,42450,877
20250204,092400,1138633250,42600,42650,42650,42550,389
20250204,092300,1122062650,42600,42650,42700,42600,70
20250204,092200,1119077400,42650,42550,42700,42500,1016
20250204,092100,1075755700,42650,42550,42700,42500,1306
20250204,092000,1020087700,42550,42500,42550,42400,879
20250204,091900,982775050,42550,42450,42600,42450,223
20250204,091800,973283050,42550,42500,42550,42400,517
20250204,091700,951302800,42500,42650,42700,42500,415
20250204,091600,933613100,42650,42100,42650,42100,2496
20250204,091500,827830850,42100,42000,42100,42000,484
20250204,091400,807485400,41950,42000,42050,41950,69
20250204,091300,804586800,42050,42000,42050,41900,1643
20250204,091200,735677300,41950,42100,42100,41950,848
20250204,091100,700035750,42100,42100,42100,41950,534
20250204,091000,677593700,42100,42000,42100,42000,475
20250204,090900,657634350,42150,42000,42150,42000,1005
20250204,090800,615413700,42150,42150,42250,42000,790
20250204,090700,582142200,42150,42250,42250,42150,262
20250204,090600,571073200,42250,42350,42400,42100,1513
20250204,090500,507270600,42300,42400,42450,42300,354
20250204,090400,492273900,42400,42450,42550,42400,140
20250204,090300,486323400,42550,42450,42550,42300,946
20250204,090200,446195900,42450,42450,42500,42150,780
20250204,090100,413199650,42500,42450,42800,42400,2536
20250204,090000,305107900,42300,41900,42500,41900,7256