KissMeData/272210/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,205400,65281371700,25950,25950,25950,25950,89513
20250204,205300,65281371700,25950,25950,25950,25950,0
20250204,205200,65281371700,25950,25950,25950,25950,0
20250204,205100,65281371700,25950,25950,25950,25950,0
20250204,205000,65281371700,25950,25950,25950,25950,0
20250204,204900,65281371700,25950,25950,25950,25950,0
20250204,204800,65281371700,25950,25950,25950,25950,0
20250204,204700,65281371700,25950,25950,25950,25950,0
20250204,204600,65281371700,25950,25950,25950,25950,0
20250204,204500,65281371700,25950,25950,25950,25950,0
20250204,204400,65281371700,25950,25950,25950,25950,0
20250204,204300,65281371700,25950,25950,25950,25950,0
20250204,204200,65281371700,25950,25950,25950,25950,0
20250204,204100,65281371700,25950,25950,25950,25950,0
20250204,204000,65281371700,25950,25950,25950,25950,0
20250204,203900,65281371700,25950,25950,25950,25950,0
20250204,203800,65281371700,25950,25950,25950,25950,0
20250204,203700,65281371700,25950,25950,25950,25950,0
20250204,203600,65281371700,25950,25950,25950,25950,0
20250204,203500,65281371700,25950,25950,25950,25950,0
20250204,203400,65281371700,25950,25950,25950,25950,0
20250204,203300,65281371700,25950,25950,25950,25950,0
20250204,203200,65281371700,25950,25950,25950,25950,0
20250204,203100,65281371700,25950,25950,25950,25950,0
20250204,203000,65281371700,25950,25950,25950,25950,0
20250204,202900,65281371700,25950,25950,25950,25950,0
20250204,202800,65281371700,25950,25950,25950,25950,0
20250204,202700,65281371700,25950,25950,25950,25950,0
20250204,202600,65281371700,25950,25950,25950,25950,0
20250204,202500,65281371700,25950,25950,25950,25950,0
20250204,202400,65281371700,25950,25950,25950,25950,89513
20250204,202300,65281371700,25950,25950,25950,25950,0
20250204,202200,65281371700,25950,25950,25950,25950,0
20250204,202100,65281371700,25950,25950,25950,25950,0
20250204,202000,65281371700,25950,25950,25950,25950,0
20250204,201900,65281371700,25950,25950,25950,25950,0
20250204,201800,65281371700,25950,25950,25950,25950,0
20250204,201700,65281371700,25950,25950,25950,25950,0
20250204,201600,65281371700,25950,25950,25950,25950,0
20250204,201500,65281371700,25950,25950,25950,25950,0
20250204,201400,65281371700,25950,25950,25950,25950,0
20250204,201300,65281371700,25950,25950,25950,25950,0
20250204,201200,65281371700,25950,25950,25950,25950,0
20250204,201100,65281371700,25950,25950,25950,25950,0
20250204,201000,65281371700,25950,25950,25950,25950,0
20250204,200900,65281371700,25950,25950,25950,25950,0
20250204,200800,65281371700,25950,25950,25950,25950,0
20250204,200700,65281371700,25950,25950,25950,25950,0
20250204,200600,65281371700,25950,25950,25950,25950,0
20250204,200500,65281371700,25950,25950,25950,25950,0
20250204,200400,65281371700,25950,25950,25950,25950,0
20250204,200300,65281371700,25950,25950,25950,25950,0
20250204,200200,65281371700,25950,25950,25950,25950,0
20250204,200100,65281371700,25950,25950,25950,25950,0
20250204,200000,65281371700,25950,25950,25950,25950,0
20250204,195900,65281371700,25950,25950,25950,25950,0
20250204,195800,65281371700,25950,25950,25950,25950,0
20250204,195700,65281371700,25950,25950,25950,25950,0
20250204,195600,65281371700,25950,25950,25950,25950,0
20250204,195500,65281371700,25950,25950,25950,25950,0
20250204,195400,65281371700,25950,25950,25950,25950,89513
20250204,195300,65281371700,25950,25950,25950,25950,0
20250204,195200,65281371700,25950,25950,25950,25950,0
20250204,195100,65281371700,25950,25950,25950,25950,0
20250204,195000,65281371700,25950,25950,25950,25950,0
20250204,194900,65281371700,25950,25950,25950,25950,0
20250204,194800,65281371700,25950,25950,25950,25950,0
20250204,194700,65281371700,25950,25950,25950,25950,0
20250204,194600,65281371700,25950,25950,25950,25950,0
20250204,194500,65281371700,25950,25950,25950,25950,0
20250204,194400,65281371700,25950,25950,25950,25950,0
20250204,194300,65281371700,25950,25950,25950,25950,0
20250204,194200,65281371700,25950,25950,25950,25950,0
20250204,194100,65281371700,25950,25950,25950,25950,0
20250204,194000,65281371700,25950,25950,25950,25950,0
20250204,193900,65281371700,25950,25950,25950,25950,0
20250204,193800,65281371700,25950,25950,25950,25950,0
20250204,193700,65281371700,25950,25950,25950,25950,0
20250204,193600,65281371700,25950,25950,25950,25950,0
20250204,193500,65281371700,25950,25950,25950,25950,0
20250204,193400,65281371700,25950,25950,25950,25950,0
20250204,193300,65281371700,25950,25950,25950,25950,0
20250204,193200,65281371700,25950,25950,25950,25950,0
20250204,193100,65281371700,25950,25950,25950,25950,0
20250204,193000,65281371700,25950,25950,25950,25950,0
20250204,192900,65281371700,25950,25950,25950,25950,0
20250204,192800,65281371700,25950,25950,25950,25950,0
20250204,192700,65281371700,25950,25950,25950,25950,0
20250204,192600,65281371700,25950,25950,25950,25950,0
20250204,192500,65281371700,25950,25950,25950,25950,0
20250204,192400,65281371700,25950,25950,25950,25950,89513
20250204,192300,65281371700,25950,25950,25950,25950,0
20250204,192200,65281371700,25950,25950,25950,25950,0
20250204,192100,65281371700,25950,25950,25950,25950,0
20250204,192000,65281371700,25950,25950,25950,25950,0
20250204,191900,65281371700,25950,25950,25950,25950,0
20250204,191800,65281371700,25950,25950,25950,25950,0
20250204,191700,65281371700,25950,25950,25950,25950,0
20250204,191600,65281371700,25950,25950,25950,25950,0
20250204,191500,65281371700,25950,25950,25950,25950,0
20250204,191400,65281371700,25950,25950,25950,25950,0
20250204,191300,65281371700,25950,25950,25950,25950,0
20250204,191200,65281371700,25950,25950,25950,25950,0
20250204,191100,65281371700,25950,25950,25950,25950,0
20250204,191000,65281371700,25950,25950,25950,25950,0
20250204,190900,65281371700,25950,25950,25950,25950,0
20250204,190800,65281371700,25950,25950,25950,25950,0
20250204,190700,65281371700,25950,25950,25950,25950,0
20250204,190600,65281371700,25950,25950,25950,25950,0
20250204,190500,65281371700,25950,25950,25950,25950,0
20250204,190400,65281371700,25950,25950,25950,25950,0
20250204,190300,65281371700,25950,25950,25950,25950,0
20250204,190200,65281371700,25950,25950,25950,25950,0
20250204,190100,65281371700,25950,25950,25950,25950,0
20250204,190000,65281371700,25950,25950,25950,25950,0
20250204,185900,65281371700,25950,25950,25950,25950,0
20250204,185800,65281371700,25950,25950,25950,25950,0
20250204,185700,65281371700,25950,25950,25950,25950,0
20250204,185600,65281371700,25950,25950,25950,25950,0
20250204,185500,65281371700,25950,25950,25950,25950,0
20250204,185400,65281371700,25950,25950,25950,25950,89513
20250204,185300,65281371700,25950,25950,25950,25950,0
20250204,185200,65281371700,25950,25950,25950,25950,0
20250204,185100,65281371700,25950,25950,25950,25950,0
20250204,185000,65281371700,25950,25950,25950,25950,0
20250204,184900,65281371700,25950,25950,25950,25950,0
20250204,184800,65281371700,25950,25950,25950,25950,0
20250204,184700,65281371700,25950,25950,25950,25950,0
20250204,184600,65281371700,25950,25950,25950,25950,0
20250204,184500,65281371700,25950,25950,25950,25950,0
20250204,184400,65281371700,25950,25950,25950,25950,0
20250204,184300,65281371700,25950,25950,25950,25950,0
20250204,184200,65281371700,25950,25950,25950,25950,0
20250204,184100,65281371700,25950,25950,25950,25950,0
20250204,184000,65281371700,25950,25950,25950,25950,0
20250204,183900,65281371700,25950,25950,25950,25950,0
20250204,183800,65281371700,25950,25950,25950,25950,0
20250204,183700,65281371700,25950,25950,25950,25950,0
20250204,183600,65281371700,25950,25950,25950,25950,0
20250204,183500,65281371700,25950,25950,25950,25950,0
20250204,183400,65281371700,25950,25950,25950,25950,0
20250204,183300,65281371700,25950,25950,25950,25950,0
20250204,183200,65281371700,25950,25950,25950,25950,0
20250204,183100,65281371700,25950,25950,25950,25950,0
20250204,183000,65281371700,25950,25950,25950,25950,0
20250204,182900,65281371700,25950,25950,25950,25950,0
20250204,182800,65281371700,25950,25950,25950,25950,0
20250204,182700,65281371700,25950,25950,25950,25950,0
20250204,182600,65281371700,25950,25950,25950,25950,0
20250204,182500,65281371700,25950,25950,25950,25950,0
20250204,182400,65281371700,25950,25950,25950,25950,89513
20250204,182300,65281371700,25950,25950,25950,25950,0
20250204,182200,65281371700,25950,25950,25950,25950,0
20250204,182100,65281371700,25950,25950,25950,25950,0
20250204,182000,65281371700,25950,25950,25950,25950,0
20250204,181900,65281371700,25950,25950,25950,25950,0
20250204,181800,65281371700,25950,25950,25950,25950,0
20250204,181700,65281371700,25950,25950,25950,25950,0
20250204,181600,65281371700,25950,25950,25950,25950,0
20250204,181500,65281371700,25950,25950,25950,25950,0
20250204,181400,65281371700,25950,25950,25950,25950,0
20250204,181300,65281371700,25950,25950,25950,25950,0
20250204,181200,65281371700,25950,25950,25950,25950,0
20250204,181100,65281371700,25950,25950,25950,25950,0
20250204,181000,65281371700,25950,25950,25950,25950,0
20250204,180900,65281371700,25950,25950,25950,25950,0
20250204,180800,65281371700,25950,25950,25950,25950,0
20250204,180700,65281371700,25950,25950,25950,25950,0
20250204,180600,65281371700,25950,25950,25950,25950,0
20250204,180500,65281371700,25950,25950,25950,25950,0
20250204,180400,65281371700,25950,25950,25950,25950,0
20250204,180300,65281371700,25950,25950,25950,25950,0
20250204,180200,65281371700,25950,25950,25950,25950,0
20250204,180100,65281371700,25950,25950,25950,25950,0
20250204,180000,65281371700,25950,25950,25950,25950,0
20250204,175900,65281371700,25950,25950,25950,25950,0
20250204,175800,65281371700,25950,25950,25950,25950,0
20250204,175700,65281371700,25950,25950,25950,25950,0
20250204,175600,65281371700,25950,25950,25950,25950,0
20250204,175500,65281371700,25950,25950,25950,25950,0
20250204,175400,65281371700,25950,25950,25950,25950,89513
20250204,175300,65281371700,25950,25950,25950,25950,0
20250204,175200,65281371700,25950,25950,25950,25950,0
20250204,175100,65281371700,25950,25950,25950,25950,0
20250204,175000,65281371700,25950,25950,25950,25950,0
20250204,174900,65281371700,25950,25950,25950,25950,0
20250204,174800,65281371700,25950,25950,25950,25950,0
20250204,174700,65281371700,25950,25950,25950,25950,0
20250204,174600,65281371700,25950,25950,25950,25950,0
20250204,174500,65281371700,25950,25950,25950,25950,0
20250204,174400,65281371700,25950,25950,25950,25950,0
20250204,174300,65281371700,25950,25950,25950,25950,0
20250204,174200,65281371700,25950,25950,25950,25950,0
20250204,174100,65281371700,25950,25950,25950,25950,0
20250204,174000,65281371700,25950,25950,25950,25950,0
20250204,173900,65281371700,25950,25950,25950,25950,0
20250204,173800,65281371700,25950,25950,25950,25950,0
20250204,173700,65281371700,25950,25950,25950,25950,0
20250204,173600,65281371700,25950,25950,25950,25950,0
20250204,173500,65281371700,25950,25950,25950,25950,0
20250204,173400,65281371700,25950,25950,25950,25950,0
20250204,173300,65281371700,25950,25950,25950,25950,0
20250204,173200,65281371700,25950,25950,25950,25950,0
20250204,173100,65281371700,25950,25950,25950,25950,0
20250204,173000,65281371700,25950,25950,25950,25950,0
20250204,172900,65281371700,25950,25950,25950,25950,0
20250204,172800,65281371700,25950,25950,25950,25950,0
20250204,172700,65281371700,25950,25950,25950,25950,0
20250204,172600,65281371700,25950,25950,25950,25950,0
20250204,172500,65281371700,25950,25950,25950,25950,0
20250204,172400,65281371700,25950,25950,25950,25950,89513
20250204,172300,65281371700,25950,25950,25950,25950,0
20250204,172200,65281371700,25950,25950,25950,25950,0
20250204,172100,65281371700,25950,25950,25950,25950,0
20250204,172000,65281371700,25950,25950,25950,25950,0
20250204,171900,65281371700,25950,25950,25950,25950,0
20250204,171800,65281371700,25950,25950,25950,25950,0
20250204,171700,65281371700,25950,25950,25950,25950,0
20250204,171600,65281371700,25950,25950,25950,25950,0
20250204,171500,65281371700,25950,25950,25950,25950,0
20250204,171400,65281371700,25950,25950,25950,25950,0
20250204,171300,65281371700,25950,25950,25950,25950,0
20250204,171200,65281371700,25950,25950,25950,25950,0
20250204,171100,65281371700,25950,25950,25950,25950,0
20250204,171000,65281371700,25950,25950,25950,25950,0
20250204,170900,65281371700,25950,25950,25950,25950,0
20250204,170800,65281371700,25950,25950,25950,25950,0
20250204,170700,65281371700,25950,25950,25950,25950,0
20250204,170600,65281371700,25950,25950,25950,25950,0
20250204,170500,65281371700,25950,25950,25950,25950,0
20250204,170400,65281371700,25950,25950,25950,25950,0
20250204,170300,65281371700,25950,25950,25950,25950,0
20250204,170200,65281371700,25950,25950,25950,25950,0
20250204,170100,65281371700,25950,25950,25950,25950,0
20250204,170000,65281371700,25950,25950,25950,25950,0
20250204,165900,65281371700,25950,25950,25950,25950,0
20250204,165800,65281371700,25950,25950,25950,25950,0
20250204,165700,65281371700,25950,25950,25950,25950,0
20250204,165600,65281371700,25950,25950,25950,25950,0
20250204,165500,65281371700,25950,25950,25950,25950,0
20250204,165400,65281371700,25950,25950,25950,25950,89513
20250204,165300,65281371700,25950,25950,25950,25950,0
20250204,165200,65281371700,25950,25950,25950,25950,0
20250204,165100,65281371700,25950,25950,25950,25950,0
20250204,165000,65281371700,25950,25950,25950,25950,0
20250204,164900,65281371700,25950,25950,25950,25950,0
20250204,164800,65281371700,25950,25950,25950,25950,0
20250204,164700,65281371700,25950,25950,25950,25950,0
20250204,164600,65281371700,25950,25950,25950,25950,0
20250204,164500,65281371700,25950,25950,25950,25950,0
20250204,164400,65281371700,25950,25950,25950,25950,0
20250204,164300,65281371700,25950,25950,25950,25950,0
20250204,164200,65281371700,25950,25950,25950,25950,0
20250204,164100,65281371700,25950,25950,25950,25950,0
20250204,164000,65281371700,25950,25950,25950,25950,0
20250204,163900,65281371700,25950,25950,25950,25950,0
20250204,163800,65281371700,25950,25950,25950,25950,0
20250204,163700,65281371700,25950,25950,25950,25950,0
20250204,163600,65281371700,25950,25950,25950,25950,0
20250204,163500,65281371700,25950,25950,25950,25950,0
20250204,163400,65281371700,25950,25950,25950,25950,0
20250204,163300,65281371700,25950,25950,25950,25950,0
20250204,163200,65281371700,25950,25950,25950,25950,0
20250204,163100,65281371700,25950,25950,25950,25950,0
20250204,163000,65281371700,25950,25950,25950,25950,0
20250204,162900,65281371700,25950,25950,25950,25950,0
20250204,162800,65281371700,25950,25950,25950,25950,0
20250204,162700,65281371700,25950,25950,25950,25950,0
20250204,162600,65281371700,25950,25950,25950,25950,0
20250204,162500,65281371700,25950,25950,25950,25950,0
20250204,162400,65281371700,25950,25950,25950,25950,89513
20250204,162300,65281371700,25950,25950,25950,25950,0
20250204,162200,65281371700,25950,25950,25950,25950,0
20250204,162100,65281371700,25950,25950,25950,25950,0
20250204,162000,65281371700,25950,25950,25950,25950,0
20250204,161900,65281371700,25950,25950,25950,25950,0
20250204,161800,65281371700,25950,25950,25950,25950,0
20250204,161700,65281371700,25950,25950,25950,25950,0
20250204,161600,65281371700,25950,25950,25950,25950,0
20250204,161500,65281371700,25950,25950,25950,25950,0
20250204,161400,65281371700,25950,25950,25950,25950,0
20250204,161300,65281371700,25950,25950,25950,25950,0
20250204,161200,65281371700,25950,25950,25950,25950,0
20250204,161100,65281371700,25950,25950,25950,25950,0
20250204,161000,65281371700,25950,25950,25950,25950,0
20250204,160900,65281371700,25950,25950,25950,25950,0
20250204,160800,65281371700,25950,25950,25950,25950,0
20250204,160700,65281371700,25950,25950,25950,25950,0
20250204,160600,65281371700,25950,25950,25950,25950,0
20250204,160500,65281371700,25950,25950,25950,25950,0
20250204,160400,65281371700,25950,25950,25950,25950,0
20250204,160300,65281371700,25950,25950,25950,25950,0
20250204,160200,65281371700,25950,25950,25950,25950,0
20250204,160100,65281371700,25950,25950,25950,25950,0
20250204,160000,65281371700,25950,25950,25950,25950,0
20250204,155900,65281371700,25950,25950,25950,25950,0
20250204,155800,65281371700,25950,25950,25950,25950,0
20250204,155700,65281371700,25950,25950,25950,25950,0
20250204,155600,65281371700,25950,25950,25950,25950,0
20250204,155500,65281371700,25950,25950,25950,25950,0
20250204,155400,65281371700,25950,25950,25950,25950,89513
20250204,155300,65281371700,25950,25950,25950,25950,0
20250204,155200,65281371700,25950,25950,25950,25950,0
20250204,155100,65281371700,25950,25950,25950,25950,0
20250204,155000,65281371700,25950,25950,25950,25950,0
20250204,154900,65281371700,25950,25950,25950,25950,0
20250204,154800,65281371700,25950,25950,25950,25950,0
20250204,154700,65281371700,25950,25950,25950,25950,0
20250204,154600,65281371700,25950,25950,25950,25950,0
20250204,154500,65281371700,25950,25950,25950,25950,0
20250204,154400,65281371700,25950,25950,25950,25950,0
20250204,154300,65281371700,25950,25950,25950,25950,0
20250204,154200,65281371700,25950,25950,25950,25950,0
20250204,154100,65281371700,25950,25950,25950,25950,0
20250204,154000,65281371700,25950,25950,25950,25950,0
20250204,153900,65281371700,25950,25950,25950,25950,0
20250204,153800,65281371700,25950,25950,25950,25950,0
20250204,153700,65281371700,25950,25950,25950,25950,0
20250204,153600,65281371700,25950,25950,25950,25950,0
20250204,153500,65281371700,25950,25950,25950,25950,0
20250204,153400,65281371700,25950,25950,25950,25950,0
20250204,153300,65281371700,25950,25950,25950,25950,0
20250204,153200,65281371700,25950,25950,25950,25950,0
20250204,153100,65281371700,25950,25950,25950,25950,0
20250204,153000,65281371700,25950,25950,25950,25950,89513
20250204,152900,62958509350,26000,26000,26000,26000,0
20250204,152800,62958509350,26000,26000,26000,26000,0
20250204,152700,62958509350,26000,26000,26000,26000,0
20250204,152600,62958509350,26000,26000,26000,26000,0
20250204,152500,62958509350,26000,26000,26000,26000,0
20250204,152400,62958509350,26000,26000,26000,26000,0
20250204,152300,62958509350,26000,26000,26000,26000,0
20250204,152200,62958509350,26000,26000,26000,26000,0
20250204,152100,62958509350,26000,26000,26000,26000,0
20250204,152000,62958509350,26000,26000,26000,26000,0
20250204,151900,62958509350,26000,25900,26000,25900,30827
20250204,151800,62158239700,25900,25950,25950,25900,7600
20250204,151700,61961281150,25950,25950,25950,25900,8140
20250204,151600,61750312300,25900,25900,25950,25900,6505
20250204,151500,61581650300,25950,25950,25950,25900,5934
20250204,151400,61427857750,25950,25900,25950,25900,10941
20250204,151300,61143976400,25900,25900,25950,25850,13973
20250204,151200,60782010400,25900,25850,25950,25800,8786
20250204,151100,60554618900,25850,25950,25950,25800,26012
20250204,151000,59881075800,25950,25950,25950,25900,4405
20250204,150900,59766826050,25950,25900,25950,25900,6312
20250204,150800,59603133300,25950,25950,25950,25900,11643
20250204,150700,59301329950,25950,25900,25950,25850,21480
20250204,150600,58744977200,25850,25900,25900,25850,12884
20250204,150500,58411341600,25850,25850,25900,25800,7952
20250204,150400,58205673850,25800,25800,25900,25800,16118
20250204,150300,57789028950,25850,25800,25850,25800,12776
20250204,150200,57458791550,25850,25800,25850,25800,8572
20250204,150100,57237258000,25800,25750,25850,25750,7930
20250204,150000,57032681400,25750,25700,25800,25700,8272
20250204,145900,56819731800,25750,25700,25750,25700,3629
20250204,145800,56726409800,25750,25750,25750,25700,3144
20250204,145700,56645478150,25750,25800,25800,25700,8535
20250204,145600,56425640050,25800,25850,25850,25750,10437
20250204,145500,56156475500,25800,25750,25850,25750,4481
20250204,145400,56040874050,25800,25800,25850,25750,8084
20250204,145300,55832339000,25800,25700,25800,25700,7851
20250204,145200,55630123700,25700,25750,25800,25700,30551
20250204,145100,54842449000,25700,25750,25750,25700,4306
20250204,145000,54731627550,25750,25750,25750,25700,6923
20250204,144900,54553383550,25700,25700,25750,25650,6542
20250204,144800,54385238800,25750,25650,25750,25650,17978
20250204,144700,53923580600,25650,25700,25700,25650,2113
20250204,144600,53869323600,25700,25700,25700,25600,9889
20250204,144500,53615551350,25700,25750,25750,25650,10996
20250204,144400,53332868350,25700,25700,25750,25700,6008
20250204,144300,53178282500,25750,25750,25750,25700,8362
20250204,144200,52963028650,25750,25750,25750,25700,5234
20250204,144100,52828279800,25750,25750,25750,25700,2870
20250204,144000,52754433350,25750,25750,25750,25650,13393
20250204,143900,52410071600,25700,25750,25800,25700,14021
20250204,143800,52048914500,25750,25700,25800,25700,29348
20250204,143700,51293282600,25700,25650,25750,25600,34379
20250204,143600,50410337450,25600,25600,25650,25600,2117
20250204,143500,50356085450,25650,25650,25650,25600,1621
20250204,143400,50314525150,25650,25600,25650,25600,1791
20250204,143300,50268626800,25600,25600,25650,25550,17088
20250204,143200,49830754800,25600,25550,25600,25550,2789
20250204,143100,49759409400,25550,25550,25600,25500,18659
20250204,143000,49283122700,25550,25650,25650,25550,9018
20250204,142900,49052459300,25650,25600,25650,25550,10748
20250204,142800,48777312200,25550,25600,25600,25550,3784
20250204,142700,48680559300,25600,25550,25600,25550,4927
20250204,142600,48554611400,25550,25450,25550,25400,15295
20250204,142500,48164564000,25450,25400,25450,25350,4848
20250204,142400,48041451750,25400,25400,25450,25350,6383
20250204,142300,47879341100,25450,25400,25450,25350,5414
20250204,142200,47741840250,25350,25400,25450,25350,4054
20250204,142100,47638842400,25400,25400,25450,25400,1975
20250204,142000,47588645750,25400,25350,25450,25300,18266
20250204,141900,47125835100,25350,25400,25400,25300,5642
20250204,141800,46982933400,25400,25400,25450,25300,10126
20250204,141700,46726246900,25400,25400,25450,25350,4506
20250204,141600,46611763150,25400,25400,25450,25400,3099
20250204,141500,46533020300,25400,25450,25450,25400,1614
20250204,141400,46491972950,25450,25450,25500,25400,4694
20250204,141300,46372532250,25500,25450,25500,25450,2615
20250204,141200,46305886400,25500,25450,25500,25450,1621
20250204,141100,46264615850,25450,25450,25500,25450,1604
20250204,141000,46223750850,25450,25400,25500,25350,14417
20250204,140900,45857127150,25400,25450,25450,25350,3594
20250204,140800,45765857550,25400,25500,25500,25350,11178
20250204,140700,45481826950,25450,25450,25500,25400,4349
20250204,140600,45371139000,25450,25500,25500,25400,9663
20250204,140500,45125190900,25450,25500,25550,25450,8235
20250204,140400,44915257800,25500,25550,25550,25500,2127
20250204,140300,44861000250,25500,25550,25550,25500,1704
20250204,140200,44817533800,25550,25550,25600,25500,13475
20250204,140100,44473437850,25600,25600,25650,25550,10466
20250204,140000,44205517100,25650,25650,25650,25600,915
20250204,135900,44182064150,25650,25600,25650,25600,1293
20250204,135800,44148925050,25600,25650,25650,25600,837
20250204,135700,44127476600,25600,25650,25650,25600,789
20250204,135600,44107265050,25650,25600,25650,25600,1949
20250204,135500,44057301200,25650,25650,25650,25600,1508
20250204,135400,44018649200,25600,25650,25650,25600,768
20250204,135300,43998954600,25650,25650,25650,25600,9067
20250204,135200,43766403700,25600,25600,25650,25600,825
20250204,135100,43745261550,25650,25600,25650,25600,1061
20250204,135000,43718075900,25650,25650,25650,25600,598
20250204,134900,43702753350,25600,25650,25650,25600,1504
20250204,134800,43664212900,25650,25650,25650,25600,1085
20250204,134700,43636426650,25600,25650,25650,25600,343
20250204,134600,43627632600,25600,25600,25650,25600,1391
20250204,134500,43591988050,25600,25600,25650,25600,2474
20250204,134400,43528536850,25600,25650,25650,25600,595
20250204,134300,43513294350,25650,25600,25650,25600,1163
20250204,134200,43483509100,25650,25600,25650,25600,697
20250204,134100,43465640800,25600,25650,25650,25600,659
20250204,134000,43448754650,25600,25650,25650,25600,511
20250204,133900,43435667500,25600,25550,25650,25550,5857
20250204,133800,43285726050,25550,25600,25600,25550,287
20250204,133700,43278382600,25600,25600,25600,25550,1012
20250204,133600,43252492950,25600,25600,25650,25550,3535
20250204,133500,43161941550,25600,25650,25650,25550,2947
20250204,133400,43086445750,25600,25650,25650,25600,1008
20250204,133300,43060627450,25600,25600,25650,25600,977
20250204,133200,43035605650,25600,25600,25650,25600,1719
20250204,133100,42991562850,25600,25600,25650,25600,1426
20250204,133000,42955007950,25600,25650,25650,25600,1493
20250204,132900,42916778850,25650,25600,25650,25550,2649
20250204,132800,42848963700,25550,25600,25600,25550,2668
20250204,132700,42780665400,25600,25550,25600,25550,3346
20250204,132600,42695012000,25550,25550,25600,25550,1058
20250204,132500,42667947800,25600,25600,25600,25550,1907
20250204,132400,42619205050,25600,25600,25600,25550,402
20250204,132300,42608920700,25550,25550,25600,25550,890
20250204,132200,42586167150,25550,25550,25600,25550,4316
20250204,132100,42475836500,25600,25600,25600,25550,2895
20250204,132000,42401728400,25600,25550,25600,25550,616
20250204,131900,42385972850,25550,25600,25600,25550,2213
20250204,131800,42329420450,25600,25550,25600,25550,6676
20250204,131700,42158694950,25550,25600,25600,25550,1058
20250204,131600,42131642850,25600,25600,25600,25550,1458
20250204,131500,42094363150,25600,25550,25600,25550,2015
20250204,131400,42042839850,25600,25550,25600,25550,956
20250204,131300,42018379450,25600,25650,25650,25550,4263
20250204,131200,41909276800,25650,25650,25650,25600,1908
20250204,131100,41860395500,25650,25650,25650,25600,5731
20250204,131000,41713642500,25600,25650,25650,25600,15960
20250204,130900,41304606850,25650,25700,25700,25650,2766
20250204,130800,41233609350,25700,25650,25700,25650,1534
20250204,130700,41194230850,25700,25700,25700,25650,3369
20250204,130600,41107730350,25650,25700,25700,25650,1285
20250204,130500,41074739800,25650,25700,25700,25650,7710
20250204,130400,40876893450,25700,25700,25750,25650,19140
20250204,130300,40385012950,25700,25700,25700,25650,17342
20250204,130200,39939351350,25700,25650,25700,25600,10483
20250204,130100,39670439550,25650,25600,25650,25600,3309
20250204,130000,39585589350,25600,25600,25650,25550,23726
20250204,125900,38978158050,25550,25550,25550,25500,17766
20250204,125800,38524246500,25500,25500,25550,25500,657
20250204,125700,38507485500,25500,25450,25550,25450,2664
20250204,125600,38439554500,25500,25500,25500,25450,1207
20250204,125500,38408786400,25500,25500,25500,25450,1306
20250204,125400,38375487100,25500,25550,25550,25450,3149
20250204,125300,38295185900,25550,25550,25550,25500,350
20250204,125200,38286255100,25550,25550,25550,25500,3201
20250204,125100,38204606350,25550,25550,25550,25500,3894
20250204,125000,38105246750,25500,25450,25550,25450,16867
20250204,124900,37675062500,25500,25500,25500,25400,3123
20250204,124800,37595603250,25500,25450,25500,25400,718
20250204,124700,37577330600,25450,25450,25500,25450,1255
20250204,124600,37545366100,25500,25450,25500,25350,5681
20250204,124500,37400875350,25400,25450,25450,25400,717
20250204,124400,37382633000,25450,25450,25450,25400,985
20250204,124300,37357593550,25400,25350,25450,25350,2134
20250204,124200,37303394050,25400,25400,25450,25350,3629
20250204,124100,37211209500,25400,25400,25450,25400,756
20250204,124000,37191983450,25450,25450,25450,25400,296
20250204,123900,37184459450,25450,25400,25450,25400,493
20250204,123800,37171925100,25450,25450,25450,25400,420
20250204,123700,37161252500,25400,25450,25450,25400,700
20250204,123600,37143466450,25450,25400,25450,25400,5102
20250204,123500,37013839950,25400,25450,25450,25400,2673
20250204,123400,36945939150,25400,25450,25450,25400,527
20250204,123300,36932543750,25450,25450,25450,25400,1032
20250204,123200,36906324950,25450,25500,25500,25400,1701
20250204,123100,36863034950,25450,25450,25500,25450,507
20250204,123000,36850120200,25450,25500,25500,25450,257
20250204,122900,36843575200,25450,25500,25500,25450,503
20250204,122800,36830758800,25450,25450,25500,25450,1058
20250204,122700,36803824400,25450,25450,25500,25450,2632
20250204,122600,36736833050,25450,25450,25500,25400,2573
20250204,122500,36671335450,25400,25500,25500,25400,4828
20250204,122400,36548459400,25500,25500,25500,25450,724
20250204,122300,36530005650,25450,25500,25500,25450,886
20250204,122200,36507423500,25500,25500,25500,25450,1175
20250204,122100,36477467500,25500,25500,25500,25450,729
20250204,122000,36458879850,25500,25450,25500,25450,682
20250204,121900,36441497350,25450,25500,25500,25450,637
20250204,121800,36425261300,25500,25500,25500,25450,639
20250204,121700,36408977350,25450,25500,25500,25450,2066
20250204,121600,36356387600,25500,25450,25500,25450,555
20250204,121500,36342236600,25450,25450,25500,25450,416
20250204,121400,36331635800,25500,25500,25500,25450,342
20250204,121300,36322926600,25450,25500,25500,25450,1405
20250204,121200,36287128350,25500,25500,25500,25450,1239
20250204,121100,36255541100,25500,25500,25500,25450,1195
20250204,121000,36225081100,25500,25500,25500,25450,683
20250204,120900,36207674900,25500,25500,25550,25450,3580
20250204,120800,36116416800,25550,25500,25550,25500,5188
20250204,120700,35984081100,25550,25550,25550,25500,2202
20250204,120600,35927906350,25500,25550,25550,25500,3037
20250204,120500,35850326450,25550,25450,25550,25400,46127
20250204,120400,34675359300,25450,25400,25450,25400,415
20250204,120300,34664806100,25450,25400,25450,25400,985
20250204,120200,34639766800,25450,25450,25450,25400,1456
20250204,120100,34602774200,25400,25400,25450,25400,7595
20250204,120000,34409541800,25400,25450,25450,25400,518
20250204,115900,34396375550,25400,25400,25450,25400,1529
20250204,115800,34357476900,25450,25450,25450,25400,195
20250204,115700,34352517250,25450,25450,25450,25400,381
20250204,115600,34342826250,25400,25450,25450,25400,884
20250204,115500,34320346650,25450,25400,25450,25350,522
20250204,115400,34307095800,25400,25450,25450,25400,8561
20250204,115300,34089644600,25450,25400,25450,25400,729
20250204,115200,34071120550,25450,25400,25450,25400,1818
20250204,115100,34024893400,25400,25450,25450,25400,1279
20250204,115000,33992381750,25450,25400,25450,25400,1629
20250204,114900,33950953450,25400,25350,25450,25350,20377
20250204,114800,33433839950,25350,25350,25400,25350,1876
20250204,114700,33386268950,25400,25350,25400,25350,485
20250204,114600,33373955450,25350,25400,25400,25350,1448
20250204,114500,33337179650,25400,25400,25400,25350,891
20250204,114400,33314571900,25350,25350,25400,25350,790
20250204,114300,33294510150,25350,25350,25400,25350,332
20250204,114200,33286090150,25400,25350,25400,25350,506
20250204,114100,33273255700,25350,25350,25400,25350,651
20250204,114000,33256732900,25400,25400,25400,25350,1987
20250204,113900,33206353600,25400,25400,25400,25350,1715
20250204,113800,33162866300,25400,25350,25400,25350,1144
20250204,113700,33133854450,25350,25350,25400,25350,1765
20250204,113600,33089050350,25400,25350,25400,25300,1726
20250204,113500,33045280700,25350,25300,25400,25300,3717
20250204,113400,32951117950,25350,25350,25350,25300,1241
20250204,113300,32919659750,25350,25350,25350,25300,203
20250204,113200,32914515750,25300,25300,25350,25300,292
20250204,113100,32907114700,25350,25400,25400,25300,8500
20250204,113000,32691624100,25400,25350,25400,25350,707
20250204,112900,32673691850,25400,25350,25400,25350,634
20250204,112800,32657599050,25400,25400,25400,25350,565
20250204,112700,32643248150,25400,25400,25400,25350,1148
20250204,112600,32614132400,25350,25350,25400,25350,580
20250204,112500,32599418300,25350,25400,25400,25350,651
20250204,112400,32582910350,25400,25400,25400,25350,934
20250204,112300,32559221550,25350,25300,25400,25300,9744
20250204,112200,32312210400,25300,25300,25350,25300,1160
20250204,112100,32282832650,25300,25350,25350,25300,1917
20250204,112000,32234258400,25350,25350,25400,25300,3644
20250204,111900,32141885650,25400,25400,25400,25350,499
20250204,111800,32129231100,25350,25400,25400,25350,497
20250204,111700,32116619050,25350,25350,25400,25350,781
20250204,111600,32096812650,25350,25400,25400,25350,498
20250204,111500,32084169050,25400,25400,25400,25350,1169
20250204,111400,32054531300,25350,25350,25400,25350,255
20250204,111300,32048056050,25400,25400,25400,25350,311
20250204,111200,32040167050,25350,25400,25400,25350,3297
20250204,111100,31956474700,25400,25350,25400,25350,546
20250204,111000,31942620850,25400,25350,25400,25350,775
20250204,110900,31922973150,25350,25450,25450,25350,2111
20250204,110800,31869369250,25450,25400,25450,25400,3397
20250204,110700,31783068900,25450,25400,25450,25400,865
20250204,110600,31761061750,25450,25400,25450,25400,1935
20250204,110500,31711868800,25450,25400,25450,25400,815
20250204,110400,31691143800,25450,25400,25450,25350,12646
20250204,110300,31369863400,25350,25400,25400,25350,404
20250204,110200,31359602900,25400,25400,25400,25350,1933
20250204,110100,31310569200,25400,25400,25400,25350,2015
20250204,110000,31259393300,25400,25350,25400,25350,549
20250204,105900,31245458650,25400,25350,25400,25350,995
20250204,105800,31220190850,25350,25400,25400,25350,2382
20250204,105700,31159790650,25350,25350,25400,25350,536
20250204,105600,31146193100,25400,25400,25400,25350,1106
20250204,105500,31118120900,25350,25300,25400,25300,2784
20250204,105400,31047553550,25350,25400,25400,25350,1769
20250204,105300,31002696350,25400,25350,25400,25350,1100
20250204,105200,30974809300,25350,25350,25400,25350,183
20250204,105100,30970167100,25400,25400,25400,25350,1674
20250204,105000,30927712250,25400,25400,25400,25350,732
20250204,104900,30909149900,25350,25400,25400,25350,961
20250204,104800,30884779550,25400,25450,25450,25350,2506
20250204,104700,30821100450,25400,25450,25450,25350,7975
20250204,104600,30618525600,25450,25400,25450,25400,6505
20250204,104500,30453273450,25400,25400,25450,25350,13490
20250204,104400,30110658800,25350,25350,25400,25300,6233
20250204,104300,29952636300,25400,25400,25450,25350,3939
20250204,104200,29852614550,25400,25400,25450,25350,4811
20250204,104100,29730413600,25400,25400,25450,25400,6168
20250204,104000,29573702900,25400,25450,25500,25350,9081
20250204,103900,29342801950,25450,25500,25550,25450,13930
20250204,103800,28987982350,25500,25500,25500,25450,6344
20250204,103700,28826221350,25500,25500,25550,25450,31755
20250204,103600,28016330250,25500,25450,25500,25450,3632
20250204,103500,27923753150,25500,25500,25500,25450,9812
20250204,103400,27673762150,25500,25450,25500,25400,26242
20250204,103300,27005635750,25400,25350,25450,25350,19707
20250204,103200,26505120550,25400,25400,25400,25350,4614
20250204,103100,26388104750,25400,25400,25400,25350,1930
20250204,103000,26339166450,25350,25400,25400,25350,923
20250204,102900,26315748750,25400,25400,25400,25350,2733
20250204,102800,26246392150,25400,25400,25400,25350,1879
20250204,102700,26198680150,25350,25350,25400,25350,2649
20250204,102600,26131517150,25400,25350,25400,25350,9739
20250204,102500,25884317350,25400,25350,25400,25350,564
20250204,102400,25870002550,25350,25400,25400,25350,4280
20250204,102300,25761324050,25350,25400,25400,25350,5012
20250204,102200,25634262700,25400,25350,25400,25350,1578
20250204,102100,25594211000,25350,25400,25400,25350,1343
20250204,102000,25560110850,25400,25400,25400,25350,4511
20250204,101900,25445567250,25400,25250,25400,25250,41903
20250204,101800,24384613700,25250,25250,25300,25250,1161
20250204,101700,24355267850,25300,25300,25300,25250,1210
20250204,101600,24324662350,25300,25300,25300,25250,3248
20250204,101500,24242633150,25300,25250,25300,25250,1997
20250204,101400,24192179950,25300,25250,25300,25250,947
20250204,101300,24168255050,25300,25250,25300,25150,14271
20250204,101200,23808071050,25250,25200,25250,25200,1852
20250204,101100,23761392400,25200,25250,25250,25200,1650
20250204,101000,23719797050,25250,25250,25250,25200,1955
20250204,100900,23670484100,25250,25250,25300,25200,2532
20250204,100800,23606583450,25250,25300,25300,25100,31632
20250204,100700,22811342100,25250,25250,25300,25200,3043
20250204,100600,22734477350,25300,25250,25300,25150,20684
20250204,100500,22213764050,25300,25250,25300,25200,5575
20250204,100400,22073043600,25250,25250,25250,25150,2988
20250204,100300,21997730700,25250,25100,25250,25100,4705
20250204,100200,21879348550,25100,25200,25200,25100,6098
20250204,100100,21725984250,25200,25200,25250,25150,5531
20250204,100000,21586634400,25200,25300,25300,25200,12289
20250204,095900,21276302300,25300,25250,25300,25250,1157
20250204,095800,21247042900,25250,25300,25300,25250,2507
20250204,095700,21183731150,25300,25300,25300,25250,1707
20250204,095600,21140569100,25250,25250,25300,25250,2065
20250204,095500,21088399150,25300,25250,25300,25250,2292
20250204,095400,21030494600,25300,25250,25300,25250,3228
20250204,095300,20948957250,25300,25300,25300,25250,1209
20250204,095200,20918379350,25300,25250,25300,25250,1517
20250204,095100,20880056650,25300,25300,25300,25250,2358
20250204,095000,20820493950,25250,25300,25300,25250,5411
20250204,094900,20683829600,25300,25300,25300,25250,4033
20250204,094800,20581933850,25300,25200,25300,25200,5373
20250204,094700,20446267800,25200,25250,25300,25200,2534
20250204,094600,20382292100,25200,25300,25300,25200,3682
20250204,094500,20289293550,25300,25300,25350,25300,7397
20250204,094400,20102143750,25350,25250,25350,25250,9175
20250204,094300,19870101150,25250,25250,25300,25200,10297
20250204,094200,19610184400,25200,25250,25250,25200,3111
20250204,094100,19531756550,25250,25200,25250,25150,11811
20250204,094000,19234101250,25200,25150,25200,25100,25220
20250204,093900,18600525100,25150,25100,25150,25100,3185
20250204,093800,18520548550,25100,25150,25200,25100,7171
20250204,093700,18340300650,25150,25150,25200,25100,8508
20250204,093600,18126313600,25200,25250,25250,25200,2732
20250204,093500,18057450250,25200,25200,25250,25200,7582
20250204,093400,17866361350,25200,25150,25200,25150,7023
20250204,093300,17689670300,25150,25200,25250,25150,4313
20250204,093200,17581051650,25200,25200,25250,25150,5084
20250204,093100,17452980400,25200,25100,25200,25100,13890
20250204,093000,17103665700,25200,25300,25300,25150,20513
20250204,092900,16586562900,25250,25350,25350,25250,10563
20250204,092800,16319296850,25350,25300,25350,25300,2245
20250204,092700,16262444550,25350,25350,25350,25300,4073
20250204,092600,16159365450,25300,25300,25350,25250,16009
20250204,092500,15754568850,25250,25250,25300,25250,1751
20250204,092400,15710301950,25300,25250,25300,25200,10089
20250204,092300,15455346300,25250,25250,25250,25200,8117
20250204,092200,15250484950,25250,25200,25250,25150,15468
20250204,092100,14860687200,25200,25350,25350,25200,10071
20250204,092000,14606037100,25350,25250,25350,25200,14143
20250204,091900,14248464100,25250,25200,25300,25100,13224
20250204,091800,13915137050,25250,25150,25250,25100,11159
20250204,091700,13634471900,25150,25300,25300,25100,8945
20250204,091600,13409076750,25250,25350,25400,25250,19898
20250204,091500,12905815650,25300,25300,25500,25250,65474
20250204,091400,11243502200,25300,25150,25300,25100,33434
20250204,091300,10400931550,25150,25150,25200,25100,23564
20250204,091200,9808155650,25150,25050,25150,25050,28715
20250204,091100,9086889050,25100,24950,25100,24900,29443
20250204,091000,8350667100,24900,25000,25000,24900,14166
20250204,090900,7997187900,25000,25050,25100,25000,13842
20250204,090800,7650709550,25050,25050,25100,24950,30010
20250204,090700,6899994200,25000,24800,25050,24800,43739
20250204,090600,5808515200,24800,24900,24900,24800,19842
20250204,090500,5315053600,24900,24850,24950,24850,22379
20250204,090400,4757810600,24850,24850,24900,24750,36145
20250204,090300,3860471300,24850,24850,24900,24800,16301
20250204,090200,3455287250,24900,24700,24900,24650,29748
20250204,090100,2717766900,24700,24600,24750,24550,43152
20250204,090000,1652697500,24600,24500,24650,24450,67217