KissMeData/267250/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,205200,11530969700,81800,81800,81800,81800,11004
20250204,205100,11530969700,81800,81800,81800,81800,0
20250204,205000,11530969700,81800,81800,81800,81800,0
20250204,204900,11530969700,81800,81800,81800,81800,0
20250204,204800,11530969700,81800,81800,81800,81800,0
20250204,204700,11530969700,81800,81800,81800,81800,0
20250204,204600,11530969700,81800,81800,81800,81800,0
20250204,204500,11530969700,81800,81800,81800,81800,0
20250204,204400,11530969700,81800,81800,81800,81800,0
20250204,204300,11530969700,81800,81800,81800,81800,0
20250204,204200,11530969700,81800,81800,81800,81800,0
20250204,204100,11530969700,81800,81800,81800,81800,0
20250204,204000,11530969700,81800,81800,81800,81800,0
20250204,203900,11530969700,81800,81800,81800,81800,0
20250204,203800,11530969700,81800,81800,81800,81800,0
20250204,203700,11530969700,81800,81800,81800,81800,0
20250204,203600,11530969700,81800,81800,81800,81800,0
20250204,203500,11530969700,81800,81800,81800,81800,0
20250204,203400,11530969700,81800,81800,81800,81800,0
20250204,203300,11530969700,81800,81800,81800,81800,0
20250204,203200,11530969700,81800,81800,81800,81800,0
20250204,203100,11530969700,81800,81800,81800,81800,0
20250204,203000,11530969700,81800,81800,81800,81800,0
20250204,202900,11530969700,81800,81800,81800,81800,0
20250204,202800,11530969700,81800,81800,81800,81800,0
20250204,202700,11530969700,81800,81800,81800,81800,0
20250204,202600,11530969700,81800,81800,81800,81800,0
20250204,202500,11530969700,81800,81800,81800,81800,0
20250204,202400,11530969700,81800,81800,81800,81800,0
20250204,202300,11530969700,81800,81800,81800,81800,0
20250204,202200,11530969700,81800,81800,81800,81800,11004
20250204,202100,11530969700,81800,81800,81800,81800,0
20250204,202000,11530969700,81800,81800,81800,81800,0
20250204,201900,11530969700,81800,81800,81800,81800,0
20250204,201800,11530969700,81800,81800,81800,81800,0
20250204,201700,11530969700,81800,81800,81800,81800,0
20250204,201600,11530969700,81800,81800,81800,81800,0
20250204,201500,11530969700,81800,81800,81800,81800,0
20250204,201400,11530969700,81800,81800,81800,81800,0
20250204,201300,11530969700,81800,81800,81800,81800,0
20250204,201200,11530969700,81800,81800,81800,81800,0
20250204,201100,11530969700,81800,81800,81800,81800,0
20250204,201000,11530969700,81800,81800,81800,81800,0
20250204,200900,11530969700,81800,81800,81800,81800,0
20250204,200800,11530969700,81800,81800,81800,81800,0
20250204,200700,11530969700,81800,81800,81800,81800,0
20250204,200600,11530969700,81800,81800,81800,81800,0
20250204,200500,11530969700,81800,81800,81800,81800,0
20250204,200400,11530969700,81800,81800,81800,81800,0
20250204,200300,11530969700,81800,81800,81800,81800,0
20250204,200200,11530969700,81800,81800,81800,81800,0
20250204,200100,11530969700,81800,81800,81800,81800,0
20250204,200000,11530969700,81800,81800,81800,81800,0
20250204,195900,11530969700,81800,81800,81800,81800,0
20250204,195800,11530969700,81800,81800,81800,81800,0
20250204,195700,11530969700,81800,81800,81800,81800,0
20250204,195600,11530969700,81800,81800,81800,81800,0
20250204,195500,11530969700,81800,81800,81800,81800,0
20250204,195400,11530969700,81800,81800,81800,81800,0
20250204,195300,11530969700,81800,81800,81800,81800,0
20250204,195200,11530969700,81800,81800,81800,81800,11004
20250204,195100,11530969700,81800,81800,81800,81800,0
20250204,195000,11530969700,81800,81800,81800,81800,0
20250204,194900,11530969700,81800,81800,81800,81800,0
20250204,194800,11530969700,81800,81800,81800,81800,0
20250204,194700,11530969700,81800,81800,81800,81800,0
20250204,194600,11530969700,81800,81800,81800,81800,0
20250204,194500,11530969700,81800,81800,81800,81800,0
20250204,194400,11530969700,81800,81800,81800,81800,0
20250204,194300,11530969700,81800,81800,81800,81800,0
20250204,194200,11530969700,81800,81800,81800,81800,0
20250204,194100,11530969700,81800,81800,81800,81800,0
20250204,194000,11530969700,81800,81800,81800,81800,0
20250204,193900,11530969700,81800,81800,81800,81800,0
20250204,193800,11530969700,81800,81800,81800,81800,0
20250204,193700,11530969700,81800,81800,81800,81800,0
20250204,193600,11530969700,81800,81800,81800,81800,0
20250204,193500,11530969700,81800,81800,81800,81800,0
20250204,193400,11530969700,81800,81800,81800,81800,0
20250204,193300,11530969700,81800,81800,81800,81800,0
20250204,193200,11530969700,81800,81800,81800,81800,0
20250204,193100,11530969700,81800,81800,81800,81800,0
20250204,193000,11530969700,81800,81800,81800,81800,0
20250204,192900,11530969700,81800,81800,81800,81800,0
20250204,192800,11530969700,81800,81800,81800,81800,0
20250204,192700,11530969700,81800,81800,81800,81800,0
20250204,192600,11530969700,81800,81800,81800,81800,0
20250204,192500,11530969700,81800,81800,81800,81800,0
20250204,192400,11530969700,81800,81800,81800,81800,0
20250204,192300,11530969700,81800,81800,81800,81800,0
20250204,192200,11530969700,81800,81800,81800,81800,11004
20250204,192100,11530969700,81800,81800,81800,81800,0
20250204,192000,11530969700,81800,81800,81800,81800,0
20250204,191900,11530969700,81800,81800,81800,81800,0
20250204,191800,11530969700,81800,81800,81800,81800,0
20250204,191700,11530969700,81800,81800,81800,81800,0
20250204,191600,11530969700,81800,81800,81800,81800,0
20250204,191500,11530969700,81800,81800,81800,81800,0
20250204,191400,11530969700,81800,81800,81800,81800,0
20250204,191300,11530969700,81800,81800,81800,81800,0
20250204,191200,11530969700,81800,81800,81800,81800,0
20250204,191100,11530969700,81800,81800,81800,81800,0
20250204,191000,11530969700,81800,81800,81800,81800,0
20250204,190900,11530969700,81800,81800,81800,81800,0
20250204,190800,11530969700,81800,81800,81800,81800,0
20250204,190700,11530969700,81800,81800,81800,81800,0
20250204,190600,11530969700,81800,81800,81800,81800,0
20250204,190500,11530969700,81800,81800,81800,81800,0
20250204,190400,11530969700,81800,81800,81800,81800,0
20250204,190300,11530969700,81800,81800,81800,81800,0
20250204,190200,11530969700,81800,81800,81800,81800,0
20250204,190100,11530969700,81800,81800,81800,81800,0
20250204,190000,11530969700,81800,81800,81800,81800,0
20250204,185900,11530969700,81800,81800,81800,81800,0
20250204,185800,11530969700,81800,81800,81800,81800,0
20250204,185700,11530969700,81800,81800,81800,81800,0
20250204,185600,11530969700,81800,81800,81800,81800,0
20250204,185500,11530969700,81800,81800,81800,81800,0
20250204,185400,11530969700,81800,81800,81800,81800,0
20250204,185300,11530969700,81800,81800,81800,81800,0
20250204,185200,11530969700,81800,81800,81800,81800,11004
20250204,185100,11530969700,81800,81800,81800,81800,0
20250204,185000,11530969700,81800,81800,81800,81800,0
20250204,184900,11530969700,81800,81800,81800,81800,0
20250204,184800,11530969700,81800,81800,81800,81800,0
20250204,184700,11530969700,81800,81800,81800,81800,0
20250204,184600,11530969700,81800,81800,81800,81800,0
20250204,184500,11530969700,81800,81800,81800,81800,0
20250204,184400,11530969700,81800,81800,81800,81800,0
20250204,184300,11530969700,81800,81800,81800,81800,0
20250204,184200,11530969700,81800,81800,81800,81800,0
20250204,184100,11530969700,81800,81800,81800,81800,0
20250204,184000,11530969700,81800,81800,81800,81800,0
20250204,183900,11530969700,81800,81800,81800,81800,0
20250204,183800,11530969700,81800,81800,81800,81800,0
20250204,183700,11530969700,81800,81800,81800,81800,0
20250204,183600,11530969700,81800,81800,81800,81800,0
20250204,183500,11530969700,81800,81800,81800,81800,0
20250204,183400,11530969700,81800,81800,81800,81800,0
20250204,183300,11530969700,81800,81800,81800,81800,0
20250204,183200,11530969700,81800,81800,81800,81800,0
20250204,183100,11530969700,81800,81800,81800,81800,0
20250204,183000,11530969700,81800,81800,81800,81800,0
20250204,182900,11530969700,81800,81800,81800,81800,0
20250204,182800,11530969700,81800,81800,81800,81800,0
20250204,182700,11530969700,81800,81800,81800,81800,0
20250204,182600,11530969700,81800,81800,81800,81800,0
20250204,182500,11530969700,81800,81800,81800,81800,0
20250204,182400,11530969700,81800,81800,81800,81800,0
20250204,182300,11530969700,81800,81800,81800,81800,0
20250204,182200,11530969700,81800,81800,81800,81800,11004
20250204,182100,11530969700,81800,81800,81800,81800,0
20250204,182000,11530969700,81800,81800,81800,81800,0
20250204,181900,11530969700,81800,81800,81800,81800,0
20250204,181800,11530969700,81800,81800,81800,81800,0
20250204,181700,11530969700,81800,81800,81800,81800,0
20250204,181600,11530969700,81800,81800,81800,81800,0
20250204,181500,11530969700,81800,81800,81800,81800,0
20250204,181400,11530969700,81800,81800,81800,81800,0
20250204,181300,11530969700,81800,81800,81800,81800,0
20250204,181200,11530969700,81800,81800,81800,81800,0
20250204,181100,11530969700,81800,81800,81800,81800,0
20250204,181000,11530969700,81800,81800,81800,81800,0
20250204,180900,11530969700,81800,81800,81800,81800,0
20250204,180800,11530969700,81800,81800,81800,81800,0
20250204,180700,11530969700,81800,81800,81800,81800,0
20250204,180600,11530969700,81800,81800,81800,81800,0
20250204,180500,11530969700,81800,81800,81800,81800,0
20250204,180400,11530969700,81800,81800,81800,81800,0
20250204,180300,11530969700,81800,81800,81800,81800,0
20250204,180200,11530969700,81800,81800,81800,81800,0
20250204,180100,11530969700,81800,81800,81800,81800,0
20250204,180000,11530969700,81800,81800,81800,81800,0
20250204,175900,11530969700,81800,81800,81800,81800,0
20250204,175800,11530969700,81800,81800,81800,81800,0
20250204,175700,11530969700,81800,81800,81800,81800,0
20250204,175600,11530969700,81800,81800,81800,81800,0
20250204,175500,11530969700,81800,81800,81800,81800,0
20250204,175400,11530969700,81800,81800,81800,81800,0
20250204,175300,11530969700,81800,81800,81800,81800,0
20250204,175200,11530969700,81800,81800,81800,81800,11004
20250204,175100,11530969700,81800,81800,81800,81800,0
20250204,175000,11530969700,81800,81800,81800,81800,0
20250204,174900,11530969700,81800,81800,81800,81800,0
20250204,174800,11530969700,81800,81800,81800,81800,0
20250204,174700,11530969700,81800,81800,81800,81800,0
20250204,174600,11530969700,81800,81800,81800,81800,0
20250204,174500,11530969700,81800,81800,81800,81800,0
20250204,174400,11530969700,81800,81800,81800,81800,0
20250204,174300,11530969700,81800,81800,81800,81800,0
20250204,174200,11530969700,81800,81800,81800,81800,0
20250204,174100,11530969700,81800,81800,81800,81800,0
20250204,174000,11530969700,81800,81800,81800,81800,0
20250204,173900,11530969700,81800,81800,81800,81800,0
20250204,173800,11530969700,81800,81800,81800,81800,0
20250204,173700,11530969700,81800,81800,81800,81800,0
20250204,173600,11530969700,81800,81800,81800,81800,0
20250204,173500,11530969700,81800,81800,81800,81800,0
20250204,173400,11530969700,81800,81800,81800,81800,0
20250204,173300,11530969700,81800,81800,81800,81800,0
20250204,173200,11530969700,81800,81800,81800,81800,0
20250204,173100,11530969700,81800,81800,81800,81800,0
20250204,173000,11530969700,81800,81800,81800,81800,0
20250204,172900,11530969700,81800,81800,81800,81800,0
20250204,172800,11530969700,81800,81800,81800,81800,0
20250204,172700,11530969700,81800,81800,81800,81800,0
20250204,172600,11530969700,81800,81800,81800,81800,0
20250204,172500,11530969700,81800,81800,81800,81800,0
20250204,172400,11530969700,81800,81800,81800,81800,0
20250204,172300,11530969700,81800,81800,81800,81800,0
20250204,172200,11530969700,81800,81800,81800,81800,11004
20250204,172100,11530969700,81800,81800,81800,81800,0
20250204,172000,11530969700,81800,81800,81800,81800,0
20250204,171900,11530969700,81800,81800,81800,81800,0
20250204,171800,11530969700,81800,81800,81800,81800,0
20250204,171700,11530969700,81800,81800,81800,81800,0
20250204,171600,11530969700,81800,81800,81800,81800,0
20250204,171500,11530969700,81800,81800,81800,81800,0
20250204,171400,11530969700,81800,81800,81800,81800,0
20250204,171300,11530969700,81800,81800,81800,81800,0
20250204,171200,11530969700,81800,81800,81800,81800,0
20250204,171100,11530969700,81800,81800,81800,81800,0
20250204,171000,11530969700,81800,81800,81800,81800,0
20250204,170900,11530969700,81800,81800,81800,81800,0
20250204,170800,11530969700,81800,81800,81800,81800,0
20250204,170700,11530969700,81800,81800,81800,81800,0
20250204,170600,11530969700,81800,81800,81800,81800,0
20250204,170500,11530969700,81800,81800,81800,81800,0
20250204,170400,11530969700,81800,81800,81800,81800,0
20250204,170300,11530969700,81800,81800,81800,81800,0
20250204,170200,11530969700,81800,81800,81800,81800,0
20250204,170100,11530969700,81800,81800,81800,81800,0
20250204,170000,11530969700,81800,81800,81800,81800,0
20250204,165900,11530969700,81800,81800,81800,81800,0
20250204,165800,11530969700,81800,81800,81800,81800,0
20250204,165700,11530969700,81800,81800,81800,81800,0
20250204,165600,11530969700,81800,81800,81800,81800,0
20250204,165500,11530969700,81800,81800,81800,81800,0
20250204,165400,11530969700,81800,81800,81800,81800,0
20250204,165300,11530969700,81800,81800,81800,81800,0
20250204,165200,11530969700,81800,81800,81800,81800,11004
20250204,165100,11530969700,81800,81800,81800,81800,0
20250204,165000,11530969700,81800,81800,81800,81800,0
20250204,164900,11530969700,81800,81800,81800,81800,0
20250204,164800,11530969700,81800,81800,81800,81800,0
20250204,164700,11530969700,81800,81800,81800,81800,0
20250204,164600,11530969700,81800,81800,81800,81800,0
20250204,164500,11530969700,81800,81800,81800,81800,0
20250204,164400,11530969700,81800,81800,81800,81800,0
20250204,164300,11530969700,81800,81800,81800,81800,0
20250204,164200,11530969700,81800,81800,81800,81800,0
20250204,164100,11530969700,81800,81800,81800,81800,0
20250204,164000,11530969700,81800,81800,81800,81800,0
20250204,163900,11530969700,81800,81800,81800,81800,0
20250204,163800,11530969700,81800,81800,81800,81800,0
20250204,163700,11530969700,81800,81800,81800,81800,0
20250204,163600,11530969700,81800,81800,81800,81800,0
20250204,163500,11530969700,81800,81800,81800,81800,0
20250204,163400,11530969700,81800,81800,81800,81800,0
20250204,163300,11530969700,81800,81800,81800,81800,0
20250204,163200,11530969700,81800,81800,81800,81800,0
20250204,163100,11530969700,81800,81800,81800,81800,0
20250204,163000,11530969700,81800,81800,81800,81800,0
20250204,162900,11530969700,81800,81800,81800,81800,0
20250204,162800,11530969700,81800,81800,81800,81800,0
20250204,162700,11530969700,81800,81800,81800,81800,0
20250204,162600,11530969700,81800,81800,81800,81800,0
20250204,162500,11530969700,81800,81800,81800,81800,0
20250204,162400,11530969700,81800,81800,81800,81800,0
20250204,162300,11530969700,81800,81800,81800,81800,0
20250204,162200,11530969700,81800,81800,81800,81800,11004
20250204,162100,11530969700,81800,81800,81800,81800,0
20250204,162000,11530969700,81800,81800,81800,81800,0
20250204,161900,11530969700,81800,81800,81800,81800,0
20250204,161800,11530969700,81800,81800,81800,81800,0
20250204,161700,11530969700,81800,81800,81800,81800,0
20250204,161600,11530969700,81800,81800,81800,81800,0
20250204,161500,11530969700,81800,81800,81800,81800,0
20250204,161400,11530969700,81800,81800,81800,81800,0
20250204,161300,11530969700,81800,81800,81800,81800,0
20250204,161200,11530969700,81800,81800,81800,81800,0
20250204,161100,11530969700,81800,81800,81800,81800,0
20250204,161000,11530969700,81800,81800,81800,81800,0
20250204,160900,11530969700,81800,81800,81800,81800,0
20250204,160800,11530969700,81800,81800,81800,81800,0
20250204,160700,11530969700,81800,81800,81800,81800,0
20250204,160600,11530969700,81800,81800,81800,81800,0
20250204,160500,11530969700,81800,81800,81800,81800,0
20250204,160400,11530969700,81800,81800,81800,81800,0
20250204,160300,11530969700,81800,81800,81800,81800,0
20250204,160200,11530969700,81800,81800,81800,81800,0
20250204,160100,11530969700,81800,81800,81800,81800,0
20250204,160000,11530969700,81800,81800,81800,81800,0
20250204,155900,11530969700,81800,81800,81800,81800,0
20250204,155800,11530969700,81800,81800,81800,81800,0
20250204,155700,11530969700,81800,81800,81800,81800,0
20250204,155600,11530969700,81800,81800,81800,81800,0
20250204,155500,11530969700,81800,81800,81800,81800,0
20250204,155400,11530969700,81800,81800,81800,81800,0
20250204,155300,11530969700,81800,81800,81800,81800,0
20250204,155200,11530969700,81800,81800,81800,81800,11004
20250204,155100,11530969700,81800,81800,81800,81800,0
20250204,155000,11530969700,81800,81800,81800,81800,0
20250204,154900,11530969700,81800,81800,81800,81800,0
20250204,154800,11530969700,81800,81800,81800,81800,0
20250204,154700,11530969700,81800,81800,81800,81800,0
20250204,154600,11530969700,81800,81800,81800,81800,0
20250204,154500,11530969700,81800,81800,81800,81800,0
20250204,154400,11530969700,81800,81800,81800,81800,0
20250204,154300,11530969700,81800,81800,81800,81800,0
20250204,154200,11530969700,81800,81800,81800,81800,0
20250204,154100,11530969700,81800,81800,81800,81800,0
20250204,154000,11530969700,81800,81800,81800,81800,0
20250204,153900,11530969700,81800,81800,81800,81800,0
20250204,153800,11530969700,81800,81800,81800,81800,0
20250204,153700,11530969700,81800,81800,81800,81800,0
20250204,153600,11530969700,81800,81800,81800,81800,0
20250204,153500,11530969700,81800,81800,81800,81800,0
20250204,153400,11530969700,81800,81800,81800,81800,0
20250204,153300,11530969700,81800,81800,81800,81800,0
20250204,153200,11530969700,81800,81800,81800,81800,0
20250204,153100,11530969700,81800,81800,81800,81800,0
20250204,153000,11530969700,81800,81800,81800,81800,11004
20250204,152900,10630842500,81700,81700,81700,81700,0
20250204,152800,10630842500,81700,81700,81700,81700,0
20250204,152700,10630842500,81700,81700,81700,81700,0
20250204,152600,10630842500,81700,81700,81700,81700,0
20250204,152500,10630842500,81700,81700,81700,81700,0
20250204,152400,10630842500,81700,81700,81700,81700,0
20250204,152300,10630842500,81700,81700,81700,81700,0
20250204,152200,10630842500,81700,81700,81700,81700,0
20250204,152100,10630842500,81700,81700,81700,81700,0
20250204,152000,10630842500,81700,81700,81700,81700,0
20250204,151900,10630842500,81700,81700,81700,81600,279
20250204,151800,10608059600,81700,81600,81700,81600,456
20250204,151700,10570847600,81700,81600,81700,81600,159
20250204,151600,10557871600,81600,81700,81700,81600,460
20250204,151500,10520302500,81700,81700,81800,81700,347
20250204,151400,10491950200,81700,81700,81800,81700,287
20250204,151300,10468500800,81700,81600,81800,81600,1308
20250204,151200,10361645100,81600,81600,81700,81600,422
20250204,151100,10327209600,81600,81600,81700,81500,736
20250204,151000,10267154500,81600,81700,81800,81600,623
20250204,150900,10216286400,81700,81700,81800,81700,486
20250204,150800,10176579200,81700,81600,81700,81600,767
20250204,150700,10113957800,81600,81600,81700,81600,497
20250204,150600,10073392000,81700,81700,81800,81600,511
20250204,150500,10031649900,81700,81700,81800,81700,210
20250204,150400,10014492500,81700,81800,81800,81600,989
20250204,150300,9933772800,81800,81600,81900,81600,417
20250204,150200,9899686500,81700,81700,81800,81700,992
20250204,150100,9818595600,81800,81800,81900,81700,600
20250204,150000,9769516100,81800,81800,81900,81700,488
20250204,145900,9729600900,81800,81800,81900,81800,95
20250204,145800,9721829600,81900,81800,81900,81800,158
20250204,145700,9708901600,81800,81800,81800,81700,551
20250204,145600,9663830000,81900,81900,81900,81800,248
20250204,145500,9643531900,81900,81800,82000,81800,454
20250204,145400,9606357800,81800,81900,82000,81800,177
20250204,145300,9591866100,81900,81900,82000,81800,196
20250204,145200,9575819100,81900,81900,82000,81900,138
20250204,145100,9564515800,81900,82000,82100,81900,144
20250204,145000,9552708500,82000,81900,82100,81900,221
20250204,144900,9534585100,82000,82000,82000,81900,127
20250204,144800,9524175300,82000,81800,82100,81800,458
20250204,144700,9486642000,81800,81900,82000,81800,486
20250204,144600,9446869500,81900,81900,82000,81900,60
20250204,144500,9441955100,81900,82000,82000,81900,74
20250204,144400,9435893800,81900,82000,82100,81900,90
20250204,144300,9428521500,82100,82000,82200,82000,527
20250204,144200,9385231400,81900,82000,82100,81900,652
20250204,144100,9331745100,82000,82000,82100,82000,69
20250204,144000,9326086200,82000,82000,82100,82000,120
20250204,143900,9316245600,82000,82000,82100,82000,106
20250204,143800,9307549600,82000,82100,82200,82000,687
20250204,143700,9251131900,82100,81900,82100,81900,276
20250204,143600,9228482000,82100,81900,82100,81900,178
20250204,143500,9213888700,82000,81900,82000,81900,680
20250204,143400,9158137700,81900,82000,82000,81900,124
20250204,143300,9147977000,81900,82000,82100,81900,157
20250204,143200,9135107500,82000,82100,82100,82000,98
20250204,143100,9127071100,82000,82000,82000,81900,364
20250204,143000,9097246100,82000,82100,82100,82000,226
20250204,142900,9078713300,82000,82100,82100,82000,746
20250204,142800,9017469200,82000,82000,82100,82000,296
20250204,142700,8993176200,82000,82000,82200,81900,1196
20250204,142600,8895028700,81900,81900,82000,81900,159
20250204,142500,8882005800,81900,81800,82100,81800,847
20250204,142400,8812587200,81800,81800,81800,81700,172
20250204,142300,8798525100,81800,81800,81900,81800,84
20250204,142200,8791653000,81800,81700,81900,81700,885
20250204,142100,8719226300,81700,81700,81800,81700,79
20250204,142000,8712770700,81700,81700,81800,81700,154
20250204,141900,8700183600,81700,81700,81900,81700,215
20250204,141800,8682604400,81800,81900,81900,81700,271
20250204,141700,8660421800,81900,81700,82000,81700,556
20250204,141600,8614908600,81800,81700,81800,81700,74
20250204,141500,8608861100,81700,81800,81900,81700,163
20250204,141400,8595535300,81800,81900,81900,81700,353
20250204,141300,8566629800,81900,82000,82100,81800,338
20250204,141200,8538924400,81900,81800,81900,81800,600
20250204,141100,8489822800,81900,81900,81900,81800,100
20250204,141000,8481640400,81900,81800,82000,81800,264
20250204,140900,8460021800,81800,81800,81900,81800,124
20250204,140800,8449878200,81900,81900,82000,81800,951
20250204,140700,8371993800,81800,82000,82000,81800,662
20250204,140600,8317775700,81900,81900,82000,81900,127
20250204,140500,8307368300,82000,82100,82100,81900,642
20250204,140400,8254736800,82100,82000,82100,82000,234
20250204,140300,8235542800,82100,82000,82100,82000,670
20250204,140200,8180548700,82000,81900,82100,81900,142
20250204,140100,8168911800,81900,82000,82000,81900,72
20250204,140000,8163013800,81900,81900,82000,81900,673
20250204,135900,8107841500,81900,81800,81900,81800,683
20250204,135800,8051915000,81800,81800,81900,81800,40
20250204,135700,8048642800,81800,81800,81900,81800,114
20250204,135600,8039316300,81800,81900,82000,81800,384
20250204,135500,8007872300,81900,81700,82000,81700,238
20250204,135400,7988384100,81700,81700,81800,81700,450
20250204,135300,7951596000,81800,81800,81900,81800,133
20250204,135200,7940715600,81800,81700,81800,81600,169
20250204,135100,7926896400,81800,81700,81900,81600,338
20250204,135000,7899243700,81700,81800,81800,81700,108
20250204,134900,7890416700,81700,81800,81900,81700,258
20250204,134800,7869314700,81800,81700,81800,81700,108
20250204,134700,7860490100,81700,81700,81800,81700,151
20250204,134600,7848146400,81700,81700,81800,81700,46
20250204,134500,7844386900,81700,81700,81900,81600,324
20250204,134400,7817892800,81700,81800,81800,81700,98
20250204,134300,7809885600,81700,81700,81800,81700,98
20250204,134200,7801878400,81700,81800,81800,81700,132
20250204,134100,7791092300,81700,81700,81800,81700,76
20250204,134000,7784882300,81700,81700,81800,81700,129
20250204,133900,7774342400,81700,81800,81900,81700,105
20250204,133800,7765753500,81900,81900,81900,81800,103
20250204,133700,7757323600,81800,81700,81900,81700,837
20250204,133600,7688844200,81700,81700,81800,81700,302
20250204,133500,7664146400,81700,81700,81800,81700,253
20250204,133400,7643475900,81700,81700,81800,81700,63
20250204,133300,7638327000,81700,81700,81900,81700,184
20250204,133200,7623278500,81700,81800,81900,81700,175
20250204,133100,7608965000,81800,81700,81900,81700,462
20250204,133000,7571204500,81700,81700,81800,81700,155
20250204,132900,7558539800,81800,81800,81900,81700,95
20250204,132800,7550771700,81700,81800,81900,81700,107
20250204,132700,7542023100,81800,81700,81900,81700,540
20250204,132600,7497887400,81700,81800,81800,81700,68
20250204,132500,7492331100,81800,81700,81800,81700,104
20250204,132400,7483834200,81800,81800,81800,81700,131
20250204,132300,7473130500,81800,81700,81800,81700,55
20250204,132200,7468635900,81700,81800,81900,81700,116
20250204,132100,7459153200,81800,81800,81900,81700,321
20250204,132000,7432895600,81800,81700,81800,81700,101
20250204,131900,7424643100,81700,81700,81800,81700,93
20250204,131800,7417044900,81700,81800,81900,81700,230
20250204,131700,7398231100,81900,81800,81900,81800,70
20250204,131600,7392504300,81900,81800,81900,81800,158
20250204,131500,7379575300,81800,81900,81900,81800,142
20250204,131400,7367958100,81800,81900,82000,81800,121
20250204,131300,7358048300,81900,81900,82000,81900,101
20250204,131200,7349775800,81900,81900,82000,81900,90
20250204,131100,7342404600,81900,81800,82000,81800,739
20250204,131000,7281835300,81700,81800,81800,81700,620
20250204,130900,7231130900,81700,81700,81800,81700,164
20250204,130800,7217730900,81700,81800,81800,81700,69
20250204,130700,7212092900,81700,81700,81800,81700,49
20250204,130600,7208087800,81700,81700,81800,81700,118
20250204,130500,7198443800,81700,81800,81800,81700,80
20250204,130400,7191906800,81800,81600,81800,81600,629
20250204,130300,7140499600,81700,81800,81800,81600,296
20250204,130200,7116320700,81800,81500,81800,81500,88
20250204,130100,7109130400,81500,81500,81700,81500,417
20250204,130000,7075134100,81400,81400,81500,81400,132
20250204,125900,7064387700,81500,81400,81500,81400,40
20250204,125800,7061131300,81500,81400,81500,81400,32
20250204,125700,7058526000,81400,81400,81500,81400,64
20250204,125600,7053316300,81500,81400,81500,81400,49
20250204,125500,7049326900,81400,81200,81400,81200,402
20250204,125400,7016634900,81300,81300,81400,81200,451
20250204,125300,6979937900,81300,81300,82100,81200,1372
20250204,125200,6867755700,81300,81000,82100,81000,2481
20250204,125100,6665565700,81000,81100,81100,81000,148
20250204,125000,6653564200,81000,81000,81100,81000,277
20250204,124900,6631114800,81000,81100,81200,81000,448
20250204,124800,6594785700,81000,81000,81100,81000,102
20250204,124700,6586523200,81000,81100,81100,81000,138
20250204,124600,6575344400,81100,81200,81200,81000,230
20250204,124500,6556694000,81100,81100,81200,81100,679
20250204,124400,6501626200,81100,81100,81200,81100,58
20250204,124300,6496922300,81100,81100,81200,81100,782
20250204,124200,6433496200,81100,81100,81100,81100,60
20250204,124100,6428630200,81100,81100,81200,81100,91
20250204,124000,6421249500,81100,81200,81200,81100,130
20250204,123900,6410704600,81200,81100,81200,81100,56
20250204,123800,6406162700,81100,81000,81100,81000,687
20250204,123700,6350449200,81000,81100,81100,81000,88
20250204,123600,6343317700,81000,81300,81300,81000,4075
20250204,123500,6012601200,81200,81300,81300,81200,191
20250204,123400,5997090800,81200,81200,81300,81200,79
20250204,123300,5990673300,81200,81300,81400,81200,2304
20250204,123200,5803365500,81300,81300,81400,81300,39
20250204,123100,5800194400,81300,81300,81400,81300,151
20250204,123000,5787917900,81300,81300,81400,81300,101
20250204,122900,5779704400,81300,81300,81400,81300,64
20250204,122800,5774499100,81400,81300,81400,81300,75
20250204,122700,5768401000,81300,81300,81400,81300,28
20250204,122600,5766123100,81400,81300,81400,81300,99
20250204,122500,5758073100,81300,81300,81400,81300,155
20250204,122400,5745468900,81300,81300,81400,81300,57
20250204,122300,5740834300,81300,81300,81400,81300,152
20250204,122200,5728470900,81300,81400,81400,81300,33
20250204,122100,5725785400,81500,81400,81500,81400,81
20250204,122000,5719191400,81400,81400,81500,81400,105
20250204,121900,5710644200,81400,81500,81500,81400,82
20250204,121800,5703963800,81400,81400,81600,81400,961
20250204,121700,5625625100,81400,81500,81500,81400,98
20250204,121600,5617646300,81400,81500,81500,81400,76
20250204,121500,5611455300,81400,81400,81500,81400,164
20250204,121400,5598100500,81400,81400,81500,81400,51
20250204,121300,5593948700,81500,81400,81500,81400,43
20250204,121200,5590448200,81400,81500,81500,81400,67
20250204,121100,5584993900,81400,81300,81500,81300,696
20250204,121000,5528319400,81300,81300,81400,81300,129
20250204,120900,5517830600,81300,81300,81400,81300,77
20250204,120800,5511569400,81300,81400,81500,81300,521
20250204,120700,5469160500,81500,81400,81500,81400,49
20250204,120600,5465171700,81400,81500,81500,81400,107
20250204,120500,5456457700,81400,81500,81500,81400,321
20250204,120400,5430326000,81400,81400,81500,81400,50
20250204,120300,5426255400,81400,81500,81500,81400,66
20250204,120200,5420882400,81400,81500,81500,81400,78
20250204,120100,5414532500,81400,81400,81500,81400,87
20250204,120000,5407448400,81400,81400,81500,81400,99
20250204,115900,5399389600,81400,81400,81500,81400,117
20250204,115800,5389865400,81500,81500,81500,81400,52
20250204,115700,5385632400,81400,81400,81500,81400,101
20250204,115600,5377410500,81400,81400,81500,81400,291
20250204,115500,5353723000,81400,81400,81500,81400,421
20250204,115400,5319451200,81400,81500,81500,81400,52
20250204,115300,5315218100,81400,81400,81400,81400,75
20250204,115200,5309113100,81400,81400,81500,81400,40
20250204,115100,5305856300,81500,81400,81500,81400,125
20250204,115000,5295675200,81400,81400,81500,81400,97
20250204,114900,5287778400,81400,81600,81600,81400,25
20250204,114800,5285743200,81400,81400,81500,81300,380
20250204,114700,5254789300,81400,81300,81400,81300,167
20250204,114600,5241199100,81300,81400,81400,81300,59
20250204,114500,5236399800,81300,81300,81400,81300,188
20250204,114400,5221106000,81300,81400,81500,81300,47
20250204,114300,5217280500,81400,81300,81400,81300,783
20250204,114200,5153552200,81300,81400,81400,81300,52
20250204,114100,5149324200,81300,81300,81300,81300,53
20250204,114000,5145015300,81300,81400,81400,81300,108
20250204,113900,5136234700,81300,81300,81400,81300,238
20250204,113800,5116879200,81300,81300,81400,81300,49
20250204,113700,5112894400,81400,81300,81400,81300,92
20250204,113600,5105412700,81300,81300,81400,81300,73
20250204,113500,5099476700,81400,81300,81400,81300,119
20250204,113400,5089801900,81300,81300,81400,81300,41
20250204,113300,5086468300,81300,81300,81300,81300,76
20250204,113200,5080289500,81300,81300,81400,81300,144
20250204,113100,5068576900,81300,81400,81400,81300,44
20250204,113000,5064998500,81300,81300,81400,81300,134
20250204,112900,5054103900,81300,81300,81400,81300,62
20250204,112800,5049062900,81300,81400,81500,81300,154
20250204,112700,5036532800,81400,81400,81500,81400,87
20250204,112600,5029450900,81400,81400,81500,81400,106
20250204,112500,5020821200,81400,81400,81400,81400,123
20250204,112400,5010809000,81400,81500,81500,81300,1658
20250204,112300,4875851100,81400,81400,81500,81400,106
20250204,112200,4867220700,81400,81400,81500,81400,124
20250204,112100,4857126800,81400,81400,81500,81400,218
20250204,112000,4839377000,81400,81400,81500,81400,126
20250204,111900,4829120500,81400,81300,81500,81300,150
20250204,111800,4816915100,81300,81400,81500,81300,141
20250204,111700,4805437900,81600,81400,81600,81300,427
20250204,111600,4770664500,81400,81400,81500,81400,98
20250204,111500,4762687200,81400,81400,81500,81400,256
20250204,111400,4741846800,81400,81500,81500,81400,93
20250204,111300,4734268900,81500,81500,81600,81500,132
20250204,111200,4723510700,81500,81500,81600,81500,153
20250204,111100,4711040300,81500,81500,81500,81500,203
20250204,111000,4694495800,81600,81500,81600,81400,542
20250204,110900,4650312600,81500,81500,81500,81500,132
20250204,110800,4639554600,81500,81500,81500,81500,119
20250204,110700,4629856100,81500,81500,81500,81500,69
20250204,110600,4624232600,81500,81500,81600,81500,265
20250204,110500,4602634800,81500,81500,81500,81500,177
20250204,110400,4588209300,81500,81400,81500,81400,498
20250204,110300,4547626800,81400,81400,81400,81300,230
20250204,110200,4528905000,81400,81400,81400,81400,140
20250204,110100,4517509000,81400,81400,81500,81300,128
20250204,110000,4507091500,81400,81400,81500,81300,701
20250204,105900,4450031400,81400,81400,81400,81400,110
20250204,105800,4441077400,81400,81300,81400,81300,301
20250204,105700,4416580000,81300,81400,81400,81300,444
20250204,105600,4380450700,81400,81400,81400,81300,894
20250204,105500,4307683000,81400,81400,81500,81400,233
20250204,105400,4288714300,81400,81400,81500,81300,141
20250204,105300,4277237500,81400,81400,81500,81400,153
20250204,105200,4264778900,81400,81300,81500,81300,289
20250204,105100,4241249700,81400,81200,81400,81200,634
20250204,105000,4189684900,81200,81300,81400,81200,2081
20250204,104900,4020533800,81300,81300,81400,81300,168
20250204,104800,4006875300,81300,81400,81400,81300,911
20250204,104700,3932738700,81400,81500,81500,81400,137
20250204,104600,3921577900,81500,81400,81500,81400,580
20250204,104500,3874365700,81400,81400,81500,81400,1117
20250204,104400,3783430200,81500,81500,81500,81400,763
20250204,104300,3721246100,81600,81500,81600,81500,93
20250204,104200,3713663100,81600,81600,81600,81500,73
20250204,104100,3707713100,81600,81600,81600,81500,111
20250204,104000,3698659300,81600,81500,81700,81500,574
20250204,103900,3651817600,81500,81400,81500,81400,534
20250204,103800,3608302700,81500,81500,81500,81400,168
20250204,103700,3594626100,81400,81500,81500,81400,728
20250204,103600,3535322100,81600,81500,81600,81500,48
20250204,103500,3531409900,81500,81500,81600,81500,183
20250204,103400,3516485700,81600,81500,81600,81500,387
20250204,103300,3484937200,81500,81500,81500,81400,345
20250204,103200,3456835900,81400,81500,81600,81400,2502
20250204,103100,3253036700,81600,81700,81700,81500,3788
20250204,103000,2943874700,81700,81800,81800,81700,495
20250204,102900,2903401400,81700,81700,81800,81700,131
20250204,102800,2892697200,81700,81800,81800,81700,757
20250204,102700,2830774900,81800,81800,81900,81800,168
20250204,102600,2817028900,81900,81900,81900,81800,123
20250204,102500,2806958700,81900,81900,81900,81900,134
20250204,102400,2795984100,81900,81900,81900,81900,130
20250204,102300,2785337100,81900,82000,82000,81900,708
20250204,102200,2727303600,82000,81900,82000,81900,320
20250204,102100,2701067800,81900,81900,82000,81900,171
20250204,102000,2687061800,82000,81900,82000,81900,251
20250204,101900,2666500300,81900,82100,82100,81900,873
20250204,101800,2594936600,82100,82100,82200,82100,475
20250204,101700,2555938800,82100,82100,82200,82100,100
20250204,101600,2547728500,82100,82100,82200,82100,82
20250204,101500,2540995300,82100,82100,82100,82100,333
20250204,101400,2513656000,82000,82200,82200,82000,100
20250204,101300,2505446300,82300,82100,82300,82100,227
20250204,101200,2486789500,82000,82100,82100,82000,301
20250204,101100,2462080800,82100,82100,82100,81900,349
20250204,101000,2433441300,81900,82100,82100,81900,1748
20250204,100900,2290095000,82100,82100,82100,82100,12
20250204,100800,2289109800,82100,82100,82200,82100,261
20250204,100700,2267662500,82100,82000,82100,82000,43
20250204,100600,2264136300,82100,82000,82200,82000,99
20250204,100500,2256001900,82000,82100,82100,82000,130
20250204,100400,2245340200,82100,82200,82200,82100,51
20250204,100300,2241153000,82100,82100,82100,82000,277
20250204,100200,2218412100,82100,82100,82200,82100,42
20250204,100100,2214963500,82100,82100,82300,82100,23
20250204,100000,2213075000,82100,82300,82300,82100,795
20250204,095900,2147726300,82200,82200,82300,82200,119
20250204,095800,2137939000,82300,82300,82400,82300,111
20250204,095700,2128801200,82300,82300,82300,82300,612
20250204,095600,2078433600,82300,82300,82400,82300,123
20250204,095500,2068310500,82400,82300,82400,82300,55
20250204,095400,2063783700,82400,82300,82400,82300,203
20250204,095300,2047060200,82300,82200,82300,82200,100
20250204,095200,2038832600,82300,82200,82300,82200,33
20250204,095100,2036118600,82300,82300,82300,82300,252
20250204,095000,2015379000,82300,82200,82300,82200,339
20250204,094900,1987498900,82300,82300,82300,82200,76
20250204,094800,1981244300,82300,82400,82500,82300,142
20250204,094700,1969545000,82400,82200,82400,82200,338
20250204,094600,1941708200,82200,82100,82300,82100,485
20250204,094500,1901826000,82200,82200,82200,82100,830
20250204,094400,1833626300,82200,82200,82300,82200,167
20250204,094300,1819891900,82300,82100,82300,82100,162
20250204,094200,1806574700,82200,82100,82200,82100,71
20250204,094100,1800744800,82200,82100,82300,82100,361
20250204,094000,1771067200,82200,82200,82200,82100,105
20250204,093900,1762439300,82400,81900,82400,81900,887
20250204,093800,1689634000,81900,81900,81900,81900,65
20250204,093700,1684310500,81900,81900,82000,81800,37
20250204,093600,1681280400,81900,81900,82000,81900,252
20250204,093500,1660636700,81900,81900,82000,81800,160
20250204,093400,1647534700,81900,81900,81900,81800,73
20250204,093300,1641557800,82000,81700,82000,81700,642
20250204,093200,1589024000,81700,81800,81800,81700,36
20250204,093100,1586082600,81700,81700,81800,81600,1134
20250204,093000,1493441600,81800,81800,81800,81700,82
20250204,092900,1486741100,81700,81700,81700,81700,123
20250204,092800,1476692000,81700,81700,81700,81600,309
20250204,092700,1451448700,81700,81700,81700,81600,132
20250204,092600,1440666400,81700,81800,81800,81600,255
20250204,092500,1419833900,81700,81600,81700,81600,233
20250204,092400,1400814800,81700,81700,81700,81600,400
20250204,092300,1368136900,81600,81600,81700,81600,302
20250204,092200,1343492800,81600,81800,81800,81600,2983
20250204,092100,1099889600,81900,81800,81900,81700,217
20250204,092000,1082129800,81700,81800,81800,81700,415
20250204,091900,1048209500,81800,81800,81800,81700,349
20250204,091800,1019661900,81700,81900,81900,81700,1846
20250204,091700,868666400,81900,81900,81900,81800,378
20250204,091600,837734800,81900,82000,82000,81800,885
20250204,091500,765207100,82100,82100,82200,82000,886
20250204,091400,692439700,82100,82100,82100,82100,13
20250204,091300,691372400,82000,82100,82200,82000,110
20250204,091200,682334700,82000,82000,82000,81900,150
20250204,091100,670036300,81900,81800,82000,81800,1163
20250204,091000,574858500,81700,82000,82100,81700,1191
20250204,090900,477315300,82100,82100,82200,82100,127
20250204,090800,466888000,82100,81900,82100,81900,608
20250204,090700,417085200,82100,82100,82200,81900,1318
20250204,090600,308939100,82200,82300,82500,82200,900
20250204,090500,234883400,82400,82400,82700,82300,673
20250204,090400,179392100,82400,82400,82700,82400,74
20250204,090300,173285800,82800,82400,82800,82400,207
20250204,090200,156199600,82300,82600,82800,82300,106
20250204,090100,147442200,82200,82200,82600,82200,159
20250204,090000,134367800,82600,82500,82600,82100,1630