KissMeData/263750/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,205100,7981193700,29450,29450,29450,29450,5221
20250204,205000,7981193700,29450,29450,29450,29450,0
20250204,204900,7981193700,29450,29450,29450,29450,0
20250204,204800,7981193700,29450,29450,29450,29450,0
20250204,204700,7981193700,29450,29450,29450,29450,0
20250204,204600,7981193700,29450,29450,29450,29450,0
20250204,204500,7981193700,29450,29450,29450,29450,0
20250204,204400,7981193700,29450,29450,29450,29450,0
20250204,204300,7981193700,29450,29450,29450,29450,0
20250204,204200,7981193700,29450,29450,29450,29450,0
20250204,204100,7981193700,29450,29450,29450,29450,0
20250204,204000,7981193700,29450,29450,29450,29450,0
20250204,203900,7981193700,29450,29450,29450,29450,0
20250204,203800,7981193700,29450,29450,29450,29450,0
20250204,203700,7981193700,29450,29450,29450,29450,0
20250204,203600,7981193700,29450,29450,29450,29450,0
20250204,203500,7981193700,29450,29450,29450,29450,0
20250204,203400,7981193700,29450,29450,29450,29450,0
20250204,203300,7981193700,29450,29450,29450,29450,0
20250204,203200,7981193700,29450,29450,29450,29450,0
20250204,203100,7981193700,29450,29450,29450,29450,0
20250204,203000,7981193700,29450,29450,29450,29450,0
20250204,202900,7981193700,29450,29450,29450,29450,0
20250204,202800,7981193700,29450,29450,29450,29450,0
20250204,202700,7981193700,29450,29450,29450,29450,0
20250204,202600,7981193700,29450,29450,29450,29450,0
20250204,202500,7981193700,29450,29450,29450,29450,0
20250204,202400,7981193700,29450,29450,29450,29450,0
20250204,202300,7981193700,29450,29450,29450,29450,0
20250204,202200,7981193700,29450,29450,29450,29450,0
20250204,202100,7981193700,29450,29450,29450,29450,5221
20250204,202000,7981193700,29450,29450,29450,29450,0
20250204,201900,7981193700,29450,29450,29450,29450,0
20250204,201800,7981193700,29450,29450,29450,29450,0
20250204,201700,7981193700,29450,29450,29450,29450,0
20250204,201600,7981193700,29450,29450,29450,29450,0
20250204,201500,7981193700,29450,29450,29450,29450,0
20250204,201400,7981193700,29450,29450,29450,29450,0
20250204,201300,7981193700,29450,29450,29450,29450,0
20250204,201200,7981193700,29450,29450,29450,29450,0
20250204,201100,7981193700,29450,29450,29450,29450,0
20250204,201000,7981193700,29450,29450,29450,29450,0
20250204,200900,7981193700,29450,29450,29450,29450,0
20250204,200800,7981193700,29450,29450,29450,29450,0
20250204,200700,7981193700,29450,29450,29450,29450,0
20250204,200600,7981193700,29450,29450,29450,29450,0
20250204,200500,7981193700,29450,29450,29450,29450,0
20250204,200400,7981193700,29450,29450,29450,29450,0
20250204,200300,7981193700,29450,29450,29450,29450,0
20250204,200200,7981193700,29450,29450,29450,29450,0
20250204,200100,7981193700,29450,29450,29450,29450,0
20250204,200000,7981193700,29450,29450,29450,29450,0
20250204,195900,7981193700,29450,29450,29450,29450,0
20250204,195800,7981193700,29450,29450,29450,29450,0
20250204,195700,7981193700,29450,29450,29450,29450,0
20250204,195600,7981193700,29450,29450,29450,29450,0
20250204,195500,7981193700,29450,29450,29450,29450,0
20250204,195400,7981193700,29450,29450,29450,29450,0
20250204,195300,7981193700,29450,29450,29450,29450,0
20250204,195200,7981193700,29450,29450,29450,29450,0
20250204,195100,7981193700,29450,29450,29450,29450,5221
20250204,195000,7981193700,29450,29450,29450,29450,0
20250204,194900,7981193700,29450,29450,29450,29450,0
20250204,194800,7981193700,29450,29450,29450,29450,0
20250204,194700,7981193700,29450,29450,29450,29450,0
20250204,194600,7981193700,29450,29450,29450,29450,0
20250204,194500,7981193700,29450,29450,29450,29450,0
20250204,194400,7981193700,29450,29450,29450,29450,0
20250204,194300,7981193700,29450,29450,29450,29450,0
20250204,194200,7981193700,29450,29450,29450,29450,0
20250204,194100,7981193700,29450,29450,29450,29450,0
20250204,194000,7981193700,29450,29450,29450,29450,0
20250204,193900,7981193700,29450,29450,29450,29450,0
20250204,193800,7981193700,29450,29450,29450,29450,0
20250204,193700,7981193700,29450,29450,29450,29450,0
20250204,193600,7981193700,29450,29450,29450,29450,0
20250204,193500,7981193700,29450,29450,29450,29450,0
20250204,193400,7981193700,29450,29450,29450,29450,0
20250204,193300,7981193700,29450,29450,29450,29450,0
20250204,193200,7981193700,29450,29450,29450,29450,0
20250204,193100,7981193700,29450,29450,29450,29450,0
20250204,193000,7981193700,29450,29450,29450,29450,0
20250204,192900,7981193700,29450,29450,29450,29450,0
20250204,192800,7981193700,29450,29450,29450,29450,0
20250204,192700,7981193700,29450,29450,29450,29450,0
20250204,192600,7981193700,29450,29450,29450,29450,0
20250204,192500,7981193700,29450,29450,29450,29450,0
20250204,192400,7981193700,29450,29450,29450,29450,0
20250204,192300,7981193700,29450,29450,29450,29450,0
20250204,192200,7981193700,29450,29450,29450,29450,0
20250204,192100,7981193700,29450,29450,29450,29450,5221
20250204,192000,7981193700,29450,29450,29450,29450,0
20250204,191900,7981193700,29450,29450,29450,29450,0
20250204,191800,7981193700,29450,29450,29450,29450,0
20250204,191700,7981193700,29450,29450,29450,29450,0
20250204,191600,7981193700,29450,29450,29450,29450,0
20250204,191500,7981193700,29450,29450,29450,29450,0
20250204,191400,7981193700,29450,29450,29450,29450,0
20250204,191300,7981193700,29450,29450,29450,29450,0
20250204,191200,7981193700,29450,29450,29450,29450,0
20250204,191100,7981193700,29450,29450,29450,29450,0
20250204,191000,7981193700,29450,29450,29450,29450,0
20250204,190900,7981193700,29450,29450,29450,29450,0
20250204,190800,7981193700,29450,29450,29450,29450,0
20250204,190700,7981193700,29450,29450,29450,29450,0
20250204,190600,7981193700,29450,29450,29450,29450,0
20250204,190500,7981193700,29450,29450,29450,29450,0
20250204,190400,7981193700,29450,29450,29450,29450,0
20250204,190300,7981193700,29450,29450,29450,29450,0
20250204,190200,7981193700,29450,29450,29450,29450,0
20250204,190100,7981193700,29450,29450,29450,29450,0
20250204,190000,7981193700,29450,29450,29450,29450,0
20250204,185900,7981193700,29450,29450,29450,29450,0
20250204,185800,7981193700,29450,29450,29450,29450,0
20250204,185700,7981193700,29450,29450,29450,29450,0
20250204,185600,7981193700,29450,29450,29450,29450,0
20250204,185500,7981193700,29450,29450,29450,29450,0
20250204,185400,7981193700,29450,29450,29450,29450,0
20250204,185300,7981193700,29450,29450,29450,29450,0
20250204,185200,7981193700,29450,29450,29450,29450,0
20250204,185100,7981193700,29450,29450,29450,29450,5221
20250204,185000,7981193700,29450,29450,29450,29450,0
20250204,184900,7981193700,29450,29450,29450,29450,0
20250204,184800,7981193700,29450,29450,29450,29450,0
20250204,184700,7981193700,29450,29450,29450,29450,0
20250204,184600,7981193700,29450,29450,29450,29450,0
20250204,184500,7981193700,29450,29450,29450,29450,0
20250204,184400,7981193700,29450,29450,29450,29450,0
20250204,184300,7981193700,29450,29450,29450,29450,0
20250204,184200,7981193700,29450,29450,29450,29450,0
20250204,184100,7981193700,29450,29450,29450,29450,0
20250204,184000,7981193700,29450,29450,29450,29450,0
20250204,183900,7981193700,29450,29450,29450,29450,0
20250204,183800,7981193700,29450,29450,29450,29450,0
20250204,183700,7981193700,29450,29450,29450,29450,0
20250204,183600,7981193700,29450,29450,29450,29450,0
20250204,183500,7981193700,29450,29450,29450,29450,0
20250204,183400,7981193700,29450,29450,29450,29450,0
20250204,183300,7981193700,29450,29450,29450,29450,0
20250204,183200,7981193700,29450,29450,29450,29450,0
20250204,183100,7981193700,29450,29450,29450,29450,0
20250204,183000,7981193700,29450,29450,29450,29450,0
20250204,182900,7981193700,29450,29450,29450,29450,0
20250204,182800,7981193700,29450,29450,29450,29450,0
20250204,182700,7981193700,29450,29450,29450,29450,0
20250204,182600,7981193700,29450,29450,29450,29450,0
20250204,182500,7981193700,29450,29450,29450,29450,0
20250204,182400,7981193700,29450,29450,29450,29450,0
20250204,182300,7981193700,29450,29450,29450,29450,0
20250204,182200,7981193700,29450,29450,29450,29450,0
20250204,182100,7981193700,29450,29450,29450,29450,5221
20250204,182000,7981193700,29450,29450,29450,29450,0
20250204,181900,7981193700,29450,29450,29450,29450,0
20250204,181800,7981193700,29450,29450,29450,29450,0
20250204,181700,7981193700,29450,29450,29450,29450,0
20250204,181600,7981193700,29450,29450,29450,29450,0
20250204,181500,7981193700,29450,29450,29450,29450,0
20250204,181400,7981193700,29450,29450,29450,29450,0
20250204,181300,7981193700,29450,29450,29450,29450,0
20250204,181200,7981193700,29450,29450,29450,29450,0
20250204,181100,7981193700,29450,29450,29450,29450,0
20250204,181000,7981193700,29450,29450,29450,29450,0
20250204,180900,7981193700,29450,29450,29450,29450,0
20250204,180800,7981193700,29450,29450,29450,29450,0
20250204,180700,7981193700,29450,29450,29450,29450,0
20250204,180600,7981193700,29450,29450,29450,29450,0
20250204,180500,7981193700,29450,29450,29450,29450,0
20250204,180400,7981193700,29450,29450,29450,29450,0
20250204,180300,7981193700,29450,29450,29450,29450,0
20250204,180200,7981193700,29450,29450,29450,29450,0
20250204,180100,7981193700,29450,29450,29450,29450,0
20250204,180000,7981193700,29450,29450,29450,29450,0
20250204,175900,7981193700,29450,29450,29450,29450,0
20250204,175800,7981193700,29450,29450,29450,29450,0
20250204,175700,7981193700,29450,29450,29450,29450,0
20250204,175600,7981193700,29450,29450,29450,29450,0
20250204,175500,7981193700,29450,29450,29450,29450,0
20250204,175400,7981193700,29450,29450,29450,29450,0
20250204,175300,7981193700,29450,29450,29450,29450,0
20250204,175200,7981193700,29450,29450,29450,29450,0
20250204,175100,7981193700,29450,29450,29450,29450,5221
20250204,175000,7981193700,29450,29450,29450,29450,0
20250204,174900,7981193700,29450,29450,29450,29450,0
20250204,174800,7981193700,29450,29450,29450,29450,0
20250204,174700,7981193700,29450,29450,29450,29450,0
20250204,174600,7981193700,29450,29450,29450,29450,0
20250204,174500,7981193700,29450,29450,29450,29450,0
20250204,174400,7981193700,29450,29450,29450,29450,0
20250204,174300,7981193700,29450,29450,29450,29450,0
20250204,174200,7981193700,29450,29450,29450,29450,0
20250204,174100,7981193700,29450,29450,29450,29450,0
20250204,174000,7981193700,29450,29450,29450,29450,0
20250204,173900,7981193700,29450,29450,29450,29450,0
20250204,173800,7981193700,29450,29450,29450,29450,0
20250204,173700,7981193700,29450,29450,29450,29450,0
20250204,173600,7981193700,29450,29450,29450,29450,0
20250204,173500,7981193700,29450,29450,29450,29450,0
20250204,173400,7981193700,29450,29450,29450,29450,0
20250204,173300,7981193700,29450,29450,29450,29450,0
20250204,173200,7981193700,29450,29450,29450,29450,0
20250204,173100,7981193700,29450,29450,29450,29450,0
20250204,173000,7981193700,29450,29450,29450,29450,0
20250204,172900,7981193700,29450,29450,29450,29450,0
20250204,172800,7981193700,29450,29450,29450,29450,0
20250204,172700,7981193700,29450,29450,29450,29450,0
20250204,172600,7981193700,29450,29450,29450,29450,0
20250204,172500,7981193700,29450,29450,29450,29450,0
20250204,172400,7981193700,29450,29450,29450,29450,0
20250204,172300,7981193700,29450,29450,29450,29450,0
20250204,172200,7981193700,29450,29450,29450,29450,0
20250204,172100,7981193700,29450,29450,29450,29450,5221
20250204,172000,7981193700,29450,29450,29450,29450,0
20250204,171900,7981193700,29450,29450,29450,29450,0
20250204,171800,7981193700,29450,29450,29450,29450,0
20250204,171700,7981193700,29450,29450,29450,29450,0
20250204,171600,7981193700,29450,29450,29450,29450,0
20250204,171500,7981193700,29450,29450,29450,29450,0
20250204,171400,7981193700,29450,29450,29450,29450,0
20250204,171300,7981193700,29450,29450,29450,29450,0
20250204,171200,7981193700,29450,29450,29450,29450,0
20250204,171100,7981193700,29450,29450,29450,29450,0
20250204,171000,7981193700,29450,29450,29450,29450,0
20250204,170900,7981193700,29450,29450,29450,29450,0
20250204,170800,7981193700,29450,29450,29450,29450,0
20250204,170700,7981193700,29450,29450,29450,29450,0
20250204,170600,7981193700,29450,29450,29450,29450,0
20250204,170500,7981193700,29450,29450,29450,29450,0
20250204,170400,7981193700,29450,29450,29450,29450,0
20250204,170300,7981193700,29450,29450,29450,29450,0
20250204,170200,7981193700,29450,29450,29450,29450,0
20250204,170100,7981193700,29450,29450,29450,29450,0
20250204,170000,7981193700,29450,29450,29450,29450,0
20250204,165900,7981193700,29450,29450,29450,29450,0
20250204,165800,7981193700,29450,29450,29450,29450,0
20250204,165700,7981193700,29450,29450,29450,29450,0
20250204,165600,7981193700,29450,29450,29450,29450,0
20250204,165500,7981193700,29450,29450,29450,29450,0
20250204,165400,7981193700,29450,29450,29450,29450,0
20250204,165300,7981193700,29450,29450,29450,29450,0
20250204,165200,7981193700,29450,29450,29450,29450,0
20250204,165100,7981193700,29450,29450,29450,29450,5221
20250204,165000,7981193700,29450,29450,29450,29450,0
20250204,164900,7981193700,29450,29450,29450,29450,0
20250204,164800,7981193700,29450,29450,29450,29450,0
20250204,164700,7981193700,29450,29450,29450,29450,0
20250204,164600,7981193700,29450,29450,29450,29450,0
20250204,164500,7981193700,29450,29450,29450,29450,0
20250204,164400,7981193700,29450,29450,29450,29450,0
20250204,164300,7981193700,29450,29450,29450,29450,0
20250204,164200,7981193700,29450,29450,29450,29450,0
20250204,164100,7981193700,29450,29450,29450,29450,0
20250204,164000,7981193700,29450,29450,29450,29450,0
20250204,163900,7981193700,29450,29450,29450,29450,0
20250204,163800,7981193700,29450,29450,29450,29450,0
20250204,163700,7981193700,29450,29450,29450,29450,0
20250204,163600,7981193700,29450,29450,29450,29450,0
20250204,163500,7981193700,29450,29450,29450,29450,0
20250204,163400,7981193700,29450,29450,29450,29450,0
20250204,163300,7981193700,29450,29450,29450,29450,0
20250204,163200,7981193700,29450,29450,29450,29450,0
20250204,163100,7981193700,29450,29450,29450,29450,0
20250204,163000,7981193700,29450,29450,29450,29450,0
20250204,162900,7981193700,29450,29450,29450,29450,0
20250204,162800,7981193700,29450,29450,29450,29450,0
20250204,162700,7981193700,29450,29450,29450,29450,0
20250204,162600,7981193700,29450,29450,29450,29450,0
20250204,162500,7981193700,29450,29450,29450,29450,0
20250204,162400,7981193700,29450,29450,29450,29450,0
20250204,162300,7981193700,29450,29450,29450,29450,0
20250204,162200,7981193700,29450,29450,29450,29450,0
20250204,162100,7981193700,29450,29450,29450,29450,5221
20250204,162000,7981193700,29450,29450,29450,29450,0
20250204,161900,7981193700,29450,29450,29450,29450,0
20250204,161800,7981193700,29450,29450,29450,29450,0
20250204,161700,7981193700,29450,29450,29450,29450,0
20250204,161600,7981193700,29450,29450,29450,29450,0
20250204,161500,7981193700,29450,29450,29450,29450,0
20250204,161400,7981193700,29450,29450,29450,29450,0
20250204,161300,7981193700,29450,29450,29450,29450,0
20250204,161200,7981193700,29450,29450,29450,29450,0
20250204,161100,7981193700,29450,29450,29450,29450,0
20250204,161000,7981193700,29450,29450,29450,29450,0
20250204,160900,7981193700,29450,29450,29450,29450,0
20250204,160800,7981193700,29450,29450,29450,29450,0
20250204,160700,7981193700,29450,29450,29450,29450,0
20250204,160600,7981193700,29450,29450,29450,29450,0
20250204,160500,7981193700,29450,29450,29450,29450,0
20250204,160400,7981193700,29450,29450,29450,29450,0
20250204,160300,7981193700,29450,29450,29450,29450,0
20250204,160200,7981193700,29450,29450,29450,29450,0
20250204,160100,7981193700,29450,29450,29450,29450,0
20250204,160000,7981193700,29450,29450,29450,29450,0
20250204,155900,7981193700,29450,29450,29450,29450,0
20250204,155800,7981193700,29450,29450,29450,29450,0
20250204,155700,7981193700,29450,29450,29450,29450,0
20250204,155600,7981193700,29450,29450,29450,29450,0
20250204,155500,7981193700,29450,29450,29450,29450,0
20250204,155400,7981193700,29450,29450,29450,29450,0
20250204,155300,7981193700,29450,29450,29450,29450,0
20250204,155200,7981193700,29450,29450,29450,29450,0
20250204,155100,7981193700,29450,29450,29450,29450,5221
20250204,155000,7981193700,29450,29450,29450,29450,0
20250204,154900,7981193700,29450,29450,29450,29450,0
20250204,154800,7981193700,29450,29450,29450,29450,0
20250204,154700,7981193700,29450,29450,29450,29450,0
20250204,154600,7981193700,29450,29450,29450,29450,0
20250204,154500,7981193700,29450,29450,29450,29450,0
20250204,154400,7981193700,29450,29450,29450,29450,0
20250204,154300,7981193700,29450,29450,29450,29450,0
20250204,154200,7981193700,29450,29450,29450,29450,0
20250204,154100,7981193700,29450,29450,29450,29450,0
20250204,154000,7981193700,29450,29450,29450,29450,0
20250204,153900,7981193700,29450,29450,29450,29450,0
20250204,153800,7981193700,29450,29450,29450,29450,0
20250204,153700,7981193700,29450,29450,29450,29450,0
20250204,153600,7981193700,29450,29450,29450,29450,0
20250204,153500,7981193700,29450,29450,29450,29450,0
20250204,153400,7981193700,29450,29450,29450,29450,0
20250204,153300,7981193700,29450,29450,29450,29450,0
20250204,153200,7981193700,29450,29450,29450,29450,0
20250204,153100,7981193700,29450,29450,29450,29450,0
20250204,153000,7981193700,29450,29450,29450,29450,5221
20250204,152900,7827435250,29400,29400,29400,29400,0
20250204,152800,7827435250,29400,29400,29400,29400,0
20250204,152700,7827435250,29400,29400,29400,29400,0
20250204,152600,7827435250,29400,29400,29400,29400,0
20250204,152500,7827435250,29400,29400,29400,29400,0
20250204,152400,7827435250,29400,29400,29400,29400,0
20250204,152300,7827435250,29400,29400,29400,29400,0
20250204,152200,7827435250,29400,29400,29400,29400,0
20250204,152100,7827435250,29400,29400,29400,29400,0
20250204,152000,7827435250,29400,29400,29400,29400,0
20250204,151900,7827435250,29400,29400,29450,29400,450
20250204,151800,7814200000,29450,29400,29500,29400,1617
20250204,151700,7766632400,29400,29400,29400,29350,241
20250204,151600,7759547800,29400,29450,29450,29400,1636
20250204,151500,7711447950,29450,29400,29450,29400,838
20250204,151400,7686802250,29400,29450,29450,29400,49
20250204,151300,7685359300,29450,29450,29450,29450,380
20250204,151200,7674168300,29500,29450,29500,29450,107
20250204,151100,7671016350,29450,29500,29500,29450,894
20250204,151000,7644687450,29500,29450,29500,29450,526
20250204,150900,7629193350,29500,29450,29500,29450,52
20250204,150800,7627661400,29500,29450,29500,29450,160
20250204,150700,7622946450,29450,29500,29500,29450,523
20250204,150600,7607532300,29500,29450,29500,29450,3038
20250204,150500,7517998700,29400,29400,29450,29400,47
20250204,150400,7516615150,29400,29400,29450,29400,572
20250204,150300,7499779750,29400,29400,29450,29400,118
20250204,150200,7496310050,29400,29450,29450,29400,375
20250204,150100,7485284300,29450,29450,29450,29400,572
20250204,150000,7468439400,29450,29500,29500,29450,207
20250204,145900,7462342750,29450,29450,29450,29450,54
20250204,145800,7460752450,29450,29450,29450,29400,117
20250204,145700,7457307100,29450,29450,29450,29450,262
20250204,145600,7449591200,29450,29450,29450,29450,421
20250204,145500,7437192750,29450,29450,29450,29400,310
20250204,145400,7428064000,29450,29500,29500,29400,178
20250204,145300,7422821950,29450,29500,29500,29450,46
20250204,145200,7421466750,29450,29450,29500,29450,743
20250204,145100,7399585150,29500,29450,29500,29400,1469
20250204,145000,7356320500,29450,29450,29450,29450,213
20250204,144900,7350047650,29400,29450,29450,29400,16
20250204,144800,7349576700,29450,29400,29450,29400,476
20250204,144700,7335582050,29450,29450,29450,29450,61
20250204,144600,7333785600,29400,29400,29400,29400,36
20250204,144500,7332727200,29450,29450,29450,29450,155
20250204,144400,7328162450,29400,29400,29450,29400,170
20250204,144300,7323160450,29400,29400,29400,29400,66
20250204,144200,7321220050,29400,29350,29450,29350,871
20250204,144100,7295610550,29350,29400,29450,29350,353
20250204,144000,7285227800,29450,29400,29450,29400,217
20250204,143900,7278847700,29400,29400,29450,29400,31
20250204,143800,7277936000,29400,29400,29400,29400,51
20250204,143700,7276436600,29400,29450,29450,29400,29
20250204,143600,7275583550,29450,29400,29450,29400,27
20250204,143500,7274789450,29400,29400,29450,29400,132
20250204,143400,7270907050,29400,29400,29400,29350,422
20250204,143300,7258501700,29400,29400,29400,29400,6
20250204,143200,7258325300,29350,29400,29400,29350,334
20250204,143100,7248506000,29400,29400,29400,29400,106
20250204,143000,7245389600,29400,29450,29450,29400,1060
20250204,142900,7214225250,29400,29350,29400,29300,1164
20250204,142800,7180047450,29350,29350,29350,29300,42
20250204,142700,7178816450,29350,29250,29350,29250,605
20250204,142600,7161090050,29250,29300,29300,29250,551
20250204,142500,7144973000,29250,29250,29300,29250,503
20250204,142400,7130259950,29300,29300,29300,29250,174
20250204,142300,7125163850,29300,29300,29300,29250,286
20250204,142200,7116794050,29300,29250,29300,29250,1542
20250204,142100,7071686750,29300,29300,29300,29300,160
20250204,142000,7066998750,29300,29350,29350,29250,230
20250204,141900,7060266050,29300,29300,29300,29250,211
20250204,141800,7054084000,29300,29300,29300,29300,6
20250204,141700,7053908200,29350,29300,29350,29250,1546
20250204,141600,7008610000,29250,29300,29300,29250,2401
20250204,141500,6938273750,29300,29450,29450,29300,711
20250204,141400,6917407600,29400,29400,29400,29400,400
20250204,141300,6905647600,29350,29350,29400,29350,52
20250204,141200,6904120900,29350,29350,29350,29350,424
20250204,141100,6891676500,29400,29400,29400,29400,61
20250204,141000,6889883100,29450,29300,29450,29300,1777
20250204,140900,6837714900,29350,29350,29350,29300,2755
20250204,140800,6756861500,29450,29400,29450,29350,448
20250204,140700,6743694850,29400,29350,29400,29350,176
20250204,140600,6738528900,29350,29350,29350,29350,1785
20250204,140500,6686139150,29350,29400,29400,29350,1732
20250204,140400,6635218650,29450,29450,29450,29450,75
20250204,140300,6633009900,29500,29450,29500,29450,267
20250204,140200,6625146450,29400,29450,29450,29400,865
20250204,140100,6599672450,29450,29450,29500,29450,193
20250204,140000,6593987100,29500,29450,29500,29450,12
20250204,135900,6593633650,29450,29450,29450,29450,636
20250204,135800,6574903450,29450,29450,29450,29400,58
20250204,135700,6573195600,29450,29450,29450,29400,47
20250204,135600,6571812200,29400,29450,29450,29400,567
20250204,135500,6555132900,29450,29500,29500,29450,13
20250204,135400,6554749700,29500,29450,29500,29400,606
20250204,135300,6536902700,29450,29500,29500,29450,53
20250204,135200,6535341250,29450,29450,29500,29450,320
20250204,135100,6525912250,29450,29450,29450,29450,266
20250204,135000,6518078550,29500,29450,29500,29450,106
20250204,134900,6514951850,29500,29500,29500,29500,46
20250204,134800,6513594850,29500,29500,29500,29450,132
20250204,134700,6509701150,29500,29500,29500,29500,135
20250204,134600,6505718650,29450,29450,29500,29450,25
20250204,134500,6504982150,29450,29450,29500,29450,81
20250204,134400,6502596400,29500,29450,29500,29450,178
20250204,134300,6497354250,29500,29450,29550,29450,75
20250204,134200,6495141200,29450,29500,29550,29450,307
20250204,134100,6486086100,29500,29500,29500,29500,325
20250204,134000,6476498600,29500,29450,29500,29450,77
20250204,133900,6474227200,29500,29450,29500,29450,14
20250204,133800,6473814650,29500,29400,29500,29400,411
20250204,133700,6461710700,29450,29400,29450,29400,232
20250204,133600,6454879300,29400,29400,29500,29400,635
20250204,133500,6436179200,29400,29500,29500,29400,2601
20250204,133400,6359601500,29450,29450,29450,29450,36
20250204,133300,6358541300,29500,29450,29500,29450,55
20250204,133200,6356919100,29500,29500,29500,29500,164
20250204,133100,6352081100,29450,29500,29500,29450,44
20250204,133000,6350784800,29500,29500,29500,29500,114
20250204,132900,6347421800,29500,29450,29500,29450,748
20250204,132800,6325369500,29450,29450,29500,29450,25
20250204,132700,6324632500,29450,29450,29450,29450,6
20250204,132600,6324455800,29500,29500,29500,29450,161
20250204,132500,6319706850,29450,29500,29500,29450,246
20250204,132400,6312450700,29500,29500,29500,29450,446
20250204,132300,6299295500,29500,29500,29550,29500,471
20250204,132200,6285400850,29450,29450,29500,29450,85
20250204,132100,6282895100,29550,29450,29550,29450,57
20250204,132000,6281211650,29500,29500,29500,29500,372
20250204,131900,6270237650,29500,29550,29550,29500,24
20250204,131800,6269529000,29550,29500,29550,29450,250
20250204,131700,6262155250,29500,29500,29500,29500,28
20250204,131600,6261329250,29500,29500,29500,29500,108
20250204,131500,6258143250,29500,29550,29550,29500,50
20250204,131400,6256666300,29550,29500,29550,29450,3785
20250204,131300,6145007050,29500,29600,29600,29500,1609
20250204,131200,6097451550,29600,29550,29600,29550,80
20250204,131100,6095084850,29550,29600,29600,29550,17
20250204,131000,6094582150,29550,29600,29600,29550,259
20250204,130900,6086919750,29600,29600,29600,29600,1069
20250204,130800,6055277350,29600,29650,29650,29600,145
20250204,130700,6050984450,29600,29600,29600,29600,711
20250204,130600,6029938850,29600,29600,29600,29600,411
20250204,130500,6017773250,29600,29600,29650,29600,941
20250204,130400,5989914650,29650,29650,29650,29600,608
20250204,130300,5971897150,29650,29600,29650,29600,2826
20250204,130200,5888229700,29550,29550,29600,29550,975
20250204,130100,5859372500,29600,29550,29600,29550,44
20250204,130000,5858071100,29550,29550,29600,29550,1516
20250204,125900,5813237900,29550,29500,29550,29500,57
20250204,125800,5811554350,29550,29500,29550,29500,288
20250204,125700,5803044950,29500,29550,29550,29500,478
20250204,125600,5788943650,29500,29500,29500,29500,126
20250204,125500,5785226650,29550,29550,29550,29500,208
20250204,125400,5779089700,29500,29500,29500,29500,79
20250204,125300,5776759200,29500,29500,29500,29500,6
20250204,125200,5776582200,29500,29550,29550,29500,440
20250204,125100,5763600850,29550,29500,29550,29450,218
20250204,125000,5757169550,29550,29550,29550,29500,68
20250204,124900,5755163200,29550,29500,29550,29500,28
20250204,124800,5754336900,29450,29500,29500,29450,492
20250204,124700,5739823200,29500,29500,29500,29500,116
20250204,124600,5736401200,29500,29600,29600,29500,566
20250204,124500,5719674500,29600,29600,29600,29550,113
20250204,124400,5716329950,29600,29550,29600,29550,67
20250204,124300,5714348850,29550,29550,29550,29550,204
20250204,124200,5708320650,29550,29550,29550,29500,406
20250204,124100,5696324300,29600,29650,29650,29600,2204
20250204,124000,5631002300,29650,29650,29650,29600,4131
20250204,123900,5508576000,29650,29600,29650,29600,417
20250204,123800,5496232200,29600,29650,29650,29600,227
20250204,123700,5489512500,29650,29550,29650,29550,3072
20250204,123600,5398572000,29550,29550,29600,29550,130
20250204,123500,5394729600,29600,29650,29650,29600,1357
20250204,123400,5354559900,29650,29600,29650,29600,5720
20250204,123300,5185162650,29600,29500,29600,29500,5217
20250204,123200,5031040100,29500,29450,29500,29450,87
20250204,123100,5028477600,29450,29450,29500,29450,22
20250204,123000,5027829400,29500,29450,29500,29450,89
20250204,122900,5025205150,29500,29450,29500,29450,23
20250204,122800,5024526700,29500,29450,29500,29450,128
20250204,122700,5020756800,29450,29500,29500,29450,149
20250204,122600,5016362950,29500,29500,29500,29500,774
20250204,122500,4993529950,29500,29500,29550,29500,511
20250204,122400,4978455100,29500,29550,29550,29500,67
20250204,122300,4976476700,29550,29500,29550,29500,422
20250204,122200,4964009150,29550,29400,29550,29400,3667
20250204,122100,4855958650,29400,29450,29450,29400,174
20250204,122000,4850837150,29450,29400,29450,29400,330
20250204,121900,4841126800,29400,29450,29450,29400,65
20250204,121800,4839213200,29450,29400,29450,29400,100
20250204,121700,4836268450,29400,29400,29400,29400,117
20250204,121600,4832828650,29450,29450,29450,29400,307
20250204,121500,4823787800,29400,29400,29400,29400,10
20250204,121400,4823493800,29400,29400,29400,29400,61
20250204,121300,4821700400,29450,29400,29450,29400,8
20250204,121200,4821465150,29400,29450,29450,29400,33
20250204,121100,4820494850,29400,29400,29450,29350,180
20250204,121000,4815202350,29400,29350,29400,29350,64
20250204,120900,4813322000,29350,29400,29400,29350,120
20250204,120800,4809796450,29400,29350,29400,29350,7
20250204,120700,4809590700,29350,29350,29400,29350,61
20250204,120600,4807799450,29350,29350,29400,29350,52
20250204,120500,4806273200,29400,29350,29400,29350,30
20250204,120400,4805391250,29350,29400,29450,29350,262
20250204,120300,4797689300,29400,29400,29400,29400,25
20250204,120200,4796954300,29400,29400,29400,29400,80
20250204,120100,4794602300,29400,29400,29450,29350,211
20250204,120000,4788397050,29400,29400,29400,29400,75
20250204,115900,4786192050,29350,29350,29450,29350,18
20250204,115800,4785663550,29350,29450,29450,29350,583
20250204,115700,4768545700,29400,29400,29400,29400,634
20250204,115600,4749906100,29400,29350,29400,29350,77
20250204,115500,4747642750,29400,29350,29400,29350,257
20250204,115400,4740097800,29400,29400,29400,29350,85
20250204,115300,4737599050,29400,29400,29400,29400,16
20250204,115200,4737128650,29400,29400,29400,29350,18
20250204,115100,4736599800,29350,29400,29400,29350,169
20250204,115000,4731632050,29400,29400,29450,29400,82
20250204,114900,4729221200,29350,29450,29450,29350,141
20250204,114800,4725075800,29400,29400,29400,29400,2
20250204,114700,4725017000,29350,29400,29400,29350,668
20250204,114600,4705377900,29400,29400,29400,29400,1699
20250204,114500,4655427300,29400,29400,29400,29400,122
20250204,114400,4651840500,29400,29400,29450,29400,115
20250204,114300,4648457000,29450,29450,29500,29400,362
20250204,114200,4637803000,29400,29450,29450,29400,495
20250204,114100,4623225300,29450,29450,29500,29450,299
20250204,114000,4614419600,29500,29500,29500,29450,110
20250204,113900,4611176500,29500,29500,29500,29500,83
20250204,113800,4608728000,29450,29500,29500,29450,111
20250204,113700,4605453750,29550,29500,29550,29500,167
20250204,113600,4600527200,29500,29500,29500,29500,21
20250204,113500,4599907700,29500,29500,29500,29450,278
20250204,113400,4591706950,29500,29550,29550,29450,4254
20250204,113300,4466038400,29550,29550,29600,29550,217
20250204,113200,4459623050,29550,29600,29600,29550,65
20250204,113100,4457701350,29600,29500,29600,29500,1074
20250204,113000,4425959650,29500,29500,29550,29500,160
20250204,112900,4421234000,29550,29500,29550,29500,318
20250204,112800,4411851350,29500,29500,29550,29500,54
20250204,112700,4410257500,29550,29450,29550,29450,2114
20250204,112600,4347910450,29500,29450,29500,29450,66
20250204,112500,4345964650,29450,29450,29450,29450,6
20250204,112400,4345787950,29450,29400,29450,29400,87
20250204,112300,4343228150,29400,29400,29400,29400,541
20250204,112200,4327322750,29450,29450,29500,29450,151
20250204,112100,4322870800,29400,29450,29500,29400,2253
20250204,112000,4256522500,29450,29450,29450,29450,126
20250204,111900,4252811800,29500,29500,29500,29450,37
20250204,111800,4251721300,29500,29500,29500,29450,20
20250204,111700,4251131600,29450,29450,29450,29450,16
20250204,111600,4250660400,29450,29500,29500,29450,180
20250204,111500,4245350700,29500,29500,29500,29450,610
20250204,111400,4227382300,29500,29450,29500,29450,35
20250204,111300,4226351050,29450,29450,29450,29400,754
20250204,111200,4204160300,29450,29500,29500,29450,23
20250204,111100,4203482650,29550,29400,29550,29350,1054
20250204,111000,4172356650,29350,29450,29500,29350,2518
20250204,110900,4098287600,29500,29500,29500,29450,63
20250204,110800,4096429150,29500,29500,29500,29500,69
20250204,110700,4094393650,29500,29500,29500,29450,539
20250204,110600,4078493500,29500,29450,29500,29450,162
20250204,110500,4073721100,29450,29500,29500,29450,1557
20250204,110400,4027790850,29500,29550,29550,29500,223
20250204,110300,4021201800,29500,29550,29600,29500,570
20250204,110200,4004360200,29550,29600,29600,29550,355
20250204,110100,3993868800,29600,29500,29600,29500,2816
20250204,110000,3910638500,29550,29550,29550,29500,145
20250204,105900,3906360050,29500,29550,29550,29500,645
20250204,105800,3887307950,29550,29450,29550,29450,327
20250204,105700,3877652700,29500,29500,29500,29450,310
20250204,105600,3868508050,29500,29500,29500,29450,2062
20250204,105500,3807772250,29500,29500,29550,29500,1282
20250204,105400,3769952150,29550,29550,29600,29500,2233
20250204,105300,3703964300,29550,29550,29600,29550,745
20250204,105200,3681947850,29550,29450,29600,29450,9786
20250204,105100,3393124700,29450,29450,29450,29400,3034
20250204,105000,3303783700,29450,29400,29450,29400,115
20250204,104900,3300398150,29450,29450,29450,29400,454
20250204,104800,3287031900,29400,29350,29400,29350,460
20250204,104700,3273510450,29350,29400,29400,29350,129
20250204,104600,3269718750,29350,29400,29400,29350,221
20250204,104500,3263221400,29400,29450,29450,29400,439
20250204,104400,3250312200,29450,29400,29450,29400,840
20250204,104300,3225615350,29450,29500,29500,29450,611
20250204,104200,3207620800,29450,29450,29500,29400,3979
20250204,104100,3090409800,29500,29400,29500,29400,6872
20250204,104000,2888106600,29400,29300,29400,29300,3118
20250204,103900,2796557550,29300,29350,29350,29300,41
20250204,103800,2795354250,29350,29300,29350,29300,383
20250204,103700,2784113400,29300,29350,29350,29300,2080
20250204,103600,2723141050,29350,29300,29350,29300,83
20250204,103500,2720706550,29350,29350,29400,29300,498
20250204,103400,2706092700,29350,29350,29350,29300,1284
20250204,103300,2668407350,29350,29300,29350,29300,115
20250204,103200,2665036400,29300,29350,29350,29300,451
20250204,103100,2651800050,29300,29250,29350,29250,2483
20250204,103000,2579064600,29250,29250,29250,29250,76
20250204,102900,2576841600,29200,29250,29250,29200,1047
20250204,102800,2546266850,29250,29250,29250,29200,163
20250204,102700,2541500000,29200,29250,29250,29200,151
20250204,102600,2537090400,29250,29200,29250,29200,54
20250204,102500,2535511050,29250,29250,29250,29200,545
20250204,102400,2519571000,29250,29250,29300,29200,710
20250204,102300,2498806350,29250,29300,29300,29250,35
20250204,102200,2497781200,29300,29250,29300,29250,276
20250204,102100,2489695750,29300,29250,29300,29250,50
20250204,102000,2488232250,29300,29250,29300,29250,22
20250204,101900,2487588300,29250,29300,29300,29250,129
20250204,101800,2483809750,29250,29250,29250,29250,1074
20250204,101700,2452395250,29250,29300,29300,29250,578
20250204,101600,2435462000,29300,29300,29300,29250,538
20250204,101500,2419720400,29300,29250,29300,29250,247
20250204,101400,2412487300,29300,29300,29300,29300,420
20250204,101300,2400181300,29300,29300,29350,29300,221
20250204,101200,2393705950,29300,29300,29350,29300,410
20250204,101100,2381692900,29300,29300,29350,29300,145
20250204,101000,2377442600,29350,29300,29350,29300,595
20250204,100900,2359986200,29300,29250,29350,29250,5028
20250204,100800,2212746400,29250,29200,29250,29200,811
20250204,100700,2189045000,29200,29200,29200,29200,696
20250204,100600,2168721800,29200,29250,29250,29200,871
20250204,100500,2143251100,29200,29100,29200,29100,4214
20250204,100400,2020209000,29150,29150,29150,29150,257
20250204,100300,2012717450,29200,29200,29200,29150,495
20250204,100200,1998286900,29200,29200,29200,29150,749
20250204,100100,1976421950,29250,29250,29250,29250,10
20250204,100000,1976129450,29200,29150,29200,29100,3103
20250204,095900,1885540650,29100,29150,29150,29100,527
20250204,095800,1870203850,29150,29150,29150,29150,18
20250204,095700,1869679150,29100,29100,29100,29100,16
20250204,095600,1869213550,29100,29150,29150,29100,394
20250204,095500,1857744200,29150,29150,29150,29150,58
20250204,095400,1856053500,29150,29100,29150,29100,57
20250204,095300,1854394250,29100,29100,29100,29050,1317
20250204,095200,1816071350,29100,29100,29100,29100,11
20250204,095100,1815751250,29100,29050,29100,29050,65
20250204,095000,1813861450,29100,29100,29100,29050,109
20250204,094900,1810693100,29000,29050,29050,29000,104
20250204,094800,1807672500,29050,29050,29050,29000,254
20250204,094700,1800304400,29100,29050,29100,29050,89
20250204,094600,1797714550,29050,29100,29100,29050,179
20250204,094500,1792513450,29100,29100,29100,29050,1111
20250204,094400,1760236500,29100,29150,29150,29100,104
20250204,094300,1757209800,29150,29100,29150,29100,210
20250204,094200,1751097700,29150,29150,29150,29100,118
20250204,094100,1747658650,29150,29100,29150,29100,67
20250204,094000,1745707150,29100,29100,29100,29100,254
20250204,093900,1738315750,29100,29050,29100,29050,124
20250204,093800,1734707450,29050,29050,29050,29050,292
20250204,093700,1726224850,29050,29100,29100,29050,576
20250204,093600,1709463500,29050,29100,29100,29050,120
20250204,093500,1705977350,29100,29050,29100,29050,56
20250204,093400,1704349000,29050,29050,29050,29050,110
20250204,093300,1701153500,29050,29050,29150,29050,227
20250204,093200,1694554850,29050,29050,29050,29050,92
20250204,093100,1691882250,29000,29000,29000,28950,632
20250204,093000,1673554500,29000,29050,29050,29000,362
20250204,092900,1663055700,29050,28950,29050,28950,946
20250204,092800,1635646650,28950,29050,29050,28950,452
20250204,092700,1622537800,29050,29100,29100,29050,374
20250204,092600,1611673050,29100,29050,29100,29050,154
20250204,092500,1607191900,29050,28950,29050,28900,4107
20250204,092400,1487908700,28900,28950,29000,28900,2594
20250204,092300,1412809600,28950,29000,29000,28950,940
20250204,092200,1385565100,29000,29050,29050,29000,28
20250204,092100,1384753000,29050,29050,29100,29050,601
20250204,092000,1367293600,29100,29100,29150,29100,1442
20250204,091900,1325327400,29050,29050,29050,29050,304
20250204,091800,1316496200,29050,29100,29100,29050,1553
20250204,091700,1271333950,29100,29050,29100,28950,2169
20250204,091600,1208450600,29050,29100,29100,28950,5183
20250204,091500,1058112900,29100,29100,29100,29100,251
20250204,091400,1050808800,29050,29100,29150,29050,2872
20250204,091300,967317900,29150,29200,29200,29100,744
20250204,091200,945648050,29200,29200,29200,29150,106
20250204,091100,942553250,29200,29150,29200,29150,250
20250204,091000,935264200,29200,29200,29200,29150,1161
20250204,090900,901420450,29200,29200,29200,29150,267
20250204,090800,893627000,29150,29200,29250,29150,782
20250204,090700,870813950,29200,29150,29200,29150,1461
20250204,090600,828203500,29150,29350,29350,29150,2913
20250204,090500,743186750,29350,29400,29400,29200,2635
20250204,090400,666012650,29400,29300,29450,29300,2566
20250204,090300,590619950,29350,29350,29350,29300,2450
20250204,090200,518733050,29300,29400,29400,29250,2460
20250204,090100,446645950,29400,29600,29600,29150,3075
20250204,090000,356126900,29550,29250,29700,29150,12110