KissMeData/304100/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,210200,68280057400,28300,28300,28300,28300,19607
20250204,210100,68280057400,28300,28300,28300,28300,0
20250204,210000,68280057400,28300,28300,28300,28300,0
20250204,205900,68280057400,28300,28300,28300,28300,0
20250204,205800,68280057400,28300,28300,28300,28300,0
20250204,205700,68280057400,28300,28300,28300,28300,0
20250204,205600,68280057400,28300,28300,28300,28300,0
20250204,205500,68280057400,28300,28300,28300,28300,0
20250204,205400,68280057400,28300,28300,28300,28300,0
20250204,205300,68280057400,28300,28300,28300,28300,0
20250204,205200,68280057400,28300,28300,28300,28300,0
20250204,205100,68280057400,28300,28300,28300,28300,0
20250204,205000,68280057400,28300,28300,28300,28300,0
20250204,204900,68280057400,28300,28300,28300,28300,0
20250204,204800,68280057400,28300,28300,28300,28300,0
20250204,204700,68280057400,28300,28300,28300,28300,0
20250204,204600,68280057400,28300,28300,28300,28300,0
20250204,204500,68280057400,28300,28300,28300,28300,0
20250204,204400,68280057400,28300,28300,28300,28300,0
20250204,204300,68280057400,28300,28300,28300,28300,0
20250204,204200,68280057400,28300,28300,28300,28300,0
20250204,204100,68280057400,28300,28300,28300,28300,0
20250204,204000,68280057400,28300,28300,28300,28300,0
20250204,203900,68280057400,28300,28300,28300,28300,0
20250204,203800,68280057400,28300,28300,28300,28300,0
20250204,203700,68280057400,28300,28300,28300,28300,0
20250204,203600,68280057400,28300,28300,28300,28300,0
20250204,203500,68280057400,28300,28300,28300,28300,0
20250204,203400,68280057400,28300,28300,28300,28300,0
20250204,203300,68280057400,28300,28300,28300,28300,0
20250204,203200,68280057400,28300,28300,28300,28300,19607
20250204,203100,68280057400,28300,28300,28300,28300,0
20250204,203000,68280057400,28300,28300,28300,28300,0
20250204,202900,68280057400,28300,28300,28300,28300,0
20250204,202800,68280057400,28300,28300,28300,28300,0
20250204,202700,68280057400,28300,28300,28300,28300,0
20250204,202600,68280057400,28300,28300,28300,28300,0
20250204,202500,68280057400,28300,28300,28300,28300,0
20250204,202400,68280057400,28300,28300,28300,28300,0
20250204,202300,68280057400,28300,28300,28300,28300,0
20250204,202200,68280057400,28300,28300,28300,28300,0
20250204,202100,68280057400,28300,28300,28300,28300,0
20250204,202000,68280057400,28300,28300,28300,28300,0
20250204,201900,68280057400,28300,28300,28300,28300,0
20250204,201800,68280057400,28300,28300,28300,28300,0
20250204,201700,68280057400,28300,28300,28300,28300,0
20250204,201600,68280057400,28300,28300,28300,28300,0
20250204,201500,68280057400,28300,28300,28300,28300,0
20250204,201400,68280057400,28300,28300,28300,28300,0
20250204,201300,68280057400,28300,28300,28300,28300,0
20250204,201200,68280057400,28300,28300,28300,28300,0
20250204,201100,68280057400,28300,28300,28300,28300,0
20250204,201000,68280057400,28300,28300,28300,28300,0
20250204,200900,68280057400,28300,28300,28300,28300,0
20250204,200800,68280057400,28300,28300,28300,28300,0
20250204,200700,68280057400,28300,28300,28300,28300,0
20250204,200600,68280057400,28300,28300,28300,28300,0
20250204,200500,68280057400,28300,28300,28300,28300,0
20250204,200400,68280057400,28300,28300,28300,28300,0
20250204,200300,68280057400,28300,28300,28300,28300,0
20250204,200200,68280057400,28300,28300,28300,28300,19607
20250204,200100,68280057400,28300,28300,28300,28300,0
20250204,200000,68280057400,28300,28300,28300,28300,0
20250204,195900,68280057400,28300,28300,28300,28300,0
20250204,195800,68280057400,28300,28300,28300,28300,0
20250204,195700,68280057400,28300,28300,28300,28300,0
20250204,195600,68280057400,28300,28300,28300,28300,0
20250204,195500,68280057400,28300,28300,28300,28300,0
20250204,195400,68280057400,28300,28300,28300,28300,0
20250204,195300,68280057400,28300,28300,28300,28300,0
20250204,195200,68280057400,28300,28300,28300,28300,0
20250204,195100,68280057400,28300,28300,28300,28300,0
20250204,195000,68280057400,28300,28300,28300,28300,0
20250204,194900,68280057400,28300,28300,28300,28300,0
20250204,194800,68280057400,28300,28300,28300,28300,0
20250204,194700,68280057400,28300,28300,28300,28300,0
20250204,194600,68280057400,28300,28300,28300,28300,0
20250204,194500,68280057400,28300,28300,28300,28300,0
20250204,194400,68280057400,28300,28300,28300,28300,0
20250204,194300,68280057400,28300,28300,28300,28300,0
20250204,194200,68280057400,28300,28300,28300,28300,0
20250204,194100,68280057400,28300,28300,28300,28300,0
20250204,194000,68280057400,28300,28300,28300,28300,0
20250204,193900,68280057400,28300,28300,28300,28300,0
20250204,193800,68280057400,28300,28300,28300,28300,0
20250204,193700,68280057400,28300,28300,28300,28300,0
20250204,193600,68280057400,28300,28300,28300,28300,0
20250204,193500,68280057400,28300,28300,28300,28300,0
20250204,193400,68280057400,28300,28300,28300,28300,0
20250204,193300,68280057400,28300,28300,28300,28300,0
20250204,193200,68280057400,28300,28300,28300,28300,19607
20250204,193100,68280057400,28300,28300,28300,28300,0
20250204,193000,68280057400,28300,28300,28300,28300,0
20250204,192900,68280057400,28300,28300,28300,28300,0
20250204,192800,68280057400,28300,28300,28300,28300,0
20250204,192700,68280057400,28300,28300,28300,28300,0
20250204,192600,68280057400,28300,28300,28300,28300,0
20250204,192500,68280057400,28300,28300,28300,28300,0
20250204,192400,68280057400,28300,28300,28300,28300,0
20250204,192300,68280057400,28300,28300,28300,28300,0
20250204,192200,68280057400,28300,28300,28300,28300,0
20250204,192100,68280057400,28300,28300,28300,28300,0
20250204,192000,68280057400,28300,28300,28300,28300,0
20250204,191900,68280057400,28300,28300,28300,28300,0
20250204,191800,68280057400,28300,28300,28300,28300,0
20250204,191700,68280057400,28300,28300,28300,28300,0
20250204,191600,68280057400,28300,28300,28300,28300,0
20250204,191500,68280057400,28300,28300,28300,28300,0
20250204,191400,68280057400,28300,28300,28300,28300,0
20250204,191300,68280057400,28300,28300,28300,28300,0
20250204,191200,68280057400,28300,28300,28300,28300,0
20250204,191100,68280057400,28300,28300,28300,28300,0
20250204,191000,68280057400,28300,28300,28300,28300,0
20250204,190900,68280057400,28300,28300,28300,28300,0
20250204,190800,68280057400,28300,28300,28300,28300,0
20250204,190700,68280057400,28300,28300,28300,28300,0
20250204,190600,68280057400,28300,28300,28300,28300,0
20250204,190500,68280057400,28300,28300,28300,28300,0
20250204,190400,68280057400,28300,28300,28300,28300,0
20250204,190300,68280057400,28300,28300,28300,28300,0
20250204,190200,68280057400,28300,28300,28300,28300,19607
20250204,190100,68280057400,28300,28300,28300,28300,0
20250204,190000,68280057400,28300,28300,28300,28300,0
20250204,185900,68280057400,28300,28300,28300,28300,0
20250204,185800,68280057400,28300,28300,28300,28300,0
20250204,185700,68280057400,28300,28300,28300,28300,0
20250204,185600,68280057400,28300,28300,28300,28300,0
20250204,185500,68280057400,28300,28300,28300,28300,0
20250204,185400,68280057400,28300,28300,28300,28300,0
20250204,185300,68280057400,28300,28300,28300,28300,0
20250204,185200,68280057400,28300,28300,28300,28300,0
20250204,185100,68280057400,28300,28300,28300,28300,0
20250204,185000,68280057400,28300,28300,28300,28300,0
20250204,184900,68280057400,28300,28300,28300,28300,0
20250204,184800,68280057400,28300,28300,28300,28300,0
20250204,184700,68280057400,28300,28300,28300,28300,0
20250204,184600,68280057400,28300,28300,28300,28300,0
20250204,184500,68280057400,28300,28300,28300,28300,0
20250204,184400,68280057400,28300,28300,28300,28300,0
20250204,184300,68280057400,28300,28300,28300,28300,0
20250204,184200,68280057400,28300,28300,28300,28300,0
20250204,184100,68280057400,28300,28300,28300,28300,0
20250204,184000,68280057400,28300,28300,28300,28300,0
20250204,183900,68280057400,28300,28300,28300,28300,0
20250204,183800,68280057400,28300,28300,28300,28300,0
20250204,183700,68280057400,28300,28300,28300,28300,0
20250204,183600,68280057400,28300,28300,28300,28300,0
20250204,183500,68280057400,28300,28300,28300,28300,0
20250204,183400,68280057400,28300,28300,28300,28300,0
20250204,183300,68280057400,28300,28300,28300,28300,0
20250204,183200,68280057400,28300,28300,28300,28300,19607
20250204,183100,68280057400,28300,28300,28300,28300,0
20250204,183000,68280057400,28300,28300,28300,28300,0
20250204,182900,68280057400,28300,28300,28300,28300,0
20250204,182800,68280057400,28300,28300,28300,28300,0
20250204,182700,68280057400,28300,28300,28300,28300,0
20250204,182600,68280057400,28300,28300,28300,28300,0
20250204,182500,68280057400,28300,28300,28300,28300,0
20250204,182400,68280057400,28300,28300,28300,28300,0
20250204,182300,68280057400,28300,28300,28300,28300,0
20250204,182200,68280057400,28300,28300,28300,28300,0
20250204,182100,68280057400,28300,28300,28300,28300,0
20250204,182000,68280057400,28300,28300,28300,28300,0
20250204,181900,68280057400,28300,28300,28300,28300,0
20250204,181800,68280057400,28300,28300,28300,28300,0
20250204,181700,68280057400,28300,28300,28300,28300,0
20250204,181600,68280057400,28300,28300,28300,28300,0
20250204,181500,68280057400,28300,28300,28300,28300,0
20250204,181400,68280057400,28300,28300,28300,28300,0
20250204,181300,68280057400,28300,28300,28300,28300,0
20250204,181200,68280057400,28300,28300,28300,28300,0
20250204,181100,68280057400,28300,28300,28300,28300,0
20250204,181000,68280057400,28300,28300,28300,28300,0
20250204,180900,68280057400,28300,28300,28300,28300,0
20250204,180800,68280057400,28300,28300,28300,28300,0
20250204,180700,68280057400,28300,28300,28300,28300,0
20250204,180600,68280057400,28300,28300,28300,28300,0
20250204,180500,68280057400,28300,28300,28300,28300,0
20250204,180400,68280057400,28300,28300,28300,28300,0
20250204,180300,68280057400,28300,28300,28300,28300,0
20250204,180200,68280057400,28300,28300,28300,28300,19607
20250204,180100,68280057400,28300,28300,28300,28300,0
20250204,180000,68280057400,28300,28300,28300,28300,0
20250204,175900,68280057400,28300,28300,28300,28300,0
20250204,175800,68280057400,28300,28300,28300,28300,0
20250204,175700,68280057400,28300,28300,28300,28300,0
20250204,175600,68280057400,28300,28300,28300,28300,0
20250204,175500,68280057400,28300,28300,28300,28300,0
20250204,175400,68280057400,28300,28300,28300,28300,0
20250204,175300,68280057400,28300,28300,28300,28300,0
20250204,175200,68280057400,28300,28300,28300,28300,0
20250204,175100,68280057400,28300,28300,28300,28300,0
20250204,175000,68280057400,28300,28300,28300,28300,0
20250204,174900,68280057400,28300,28300,28300,28300,0
20250204,174800,68280057400,28300,28300,28300,28300,0
20250204,174700,68280057400,28300,28300,28300,28300,0
20250204,174600,68280057400,28300,28300,28300,28300,0
20250204,174500,68280057400,28300,28300,28300,28300,0
20250204,174400,68280057400,28300,28300,28300,28300,0
20250204,174300,68280057400,28300,28300,28300,28300,0
20250204,174200,68280057400,28300,28300,28300,28300,0
20250204,174100,68280057400,28300,28300,28300,28300,0
20250204,174000,68280057400,28300,28300,28300,28300,0
20250204,173900,68280057400,28300,28300,28300,28300,0
20250204,173800,68280057400,28300,28300,28300,28300,0
20250204,173700,68280057400,28300,28300,28300,28300,0
20250204,173600,68280057400,28300,28300,28300,28300,0
20250204,173500,68280057400,28300,28300,28300,28300,0
20250204,173400,68280057400,28300,28300,28300,28300,0
20250204,173300,68280057400,28300,28300,28300,28300,0
20250204,173200,68280057400,28300,28300,28300,28300,19607
20250204,173100,68280057400,28300,28300,28300,28300,0
20250204,173000,68280057400,28300,28300,28300,28300,0
20250204,172900,68280057400,28300,28300,28300,28300,0
20250204,172800,68280057400,28300,28300,28300,28300,0
20250204,172700,68280057400,28300,28300,28300,28300,0
20250204,172600,68280057400,28300,28300,28300,28300,0
20250204,172500,68280057400,28300,28300,28300,28300,0
20250204,172400,68280057400,28300,28300,28300,28300,0
20250204,172300,68280057400,28300,28300,28300,28300,0
20250204,172200,68280057400,28300,28300,28300,28300,0
20250204,172100,68280057400,28300,28300,28300,28300,0
20250204,172000,68280057400,28300,28300,28300,28300,0
20250204,171900,68280057400,28300,28300,28300,28300,0
20250204,171800,68280057400,28300,28300,28300,28300,0
20250204,171700,68280057400,28300,28300,28300,28300,0
20250204,171600,68280057400,28300,28300,28300,28300,0
20250204,171500,68280057400,28300,28300,28300,28300,0
20250204,171400,68280057400,28300,28300,28300,28300,0
20250204,171300,68280057400,28300,28300,28300,28300,0
20250204,171200,68280057400,28300,28300,28300,28300,0
20250204,171100,68280057400,28300,28300,28300,28300,0
20250204,171000,68280057400,28300,28300,28300,28300,0
20250204,170900,68280057400,28300,28300,28300,28300,0
20250204,170800,68280057400,28300,28300,28300,28300,0
20250204,170700,68280057400,28300,28300,28300,28300,0
20250204,170600,68280057400,28300,28300,28300,28300,0
20250204,170500,68280057400,28300,28300,28300,28300,0
20250204,170400,68280057400,28300,28300,28300,28300,0
20250204,170300,68280057400,28300,28300,28300,28300,0
20250204,170200,68280057400,28300,28300,28300,28300,19607
20250204,170100,68280057400,28300,28300,28300,28300,0
20250204,170000,68280057400,28300,28300,28300,28300,0
20250204,165900,68280057400,28300,28300,28300,28300,0
20250204,165800,68280057400,28300,28300,28300,28300,0
20250204,165700,68280057400,28300,28300,28300,28300,0
20250204,165600,68280057400,28300,28300,28300,28300,0
20250204,165500,68280057400,28300,28300,28300,28300,0
20250204,165400,68280057400,28300,28300,28300,28300,0
20250204,165300,68280057400,28300,28300,28300,28300,0
20250204,165200,68280057400,28300,28300,28300,28300,0
20250204,165100,68280057400,28300,28300,28300,28300,0
20250204,165000,68280057400,28300,28300,28300,28300,0
20250204,164900,68280057400,28300,28300,28300,28300,0
20250204,164800,68280057400,28300,28300,28300,28300,0
20250204,164700,68280057400,28300,28300,28300,28300,0
20250204,164600,68280057400,28300,28300,28300,28300,0
20250204,164500,68280057400,28300,28300,28300,28300,0
20250204,164400,68280057400,28300,28300,28300,28300,0
20250204,164300,68280057400,28300,28300,28300,28300,0
20250204,164200,68280057400,28300,28300,28300,28300,0
20250204,164100,68280057400,28300,28300,28300,28300,0
20250204,164000,68280057400,28300,28300,28300,28300,0
20250204,163900,68280057400,28300,28300,28300,28300,0
20250204,163800,68280057400,28300,28300,28300,28300,0
20250204,163700,68280057400,28300,28300,28300,28300,0
20250204,163600,68280057400,28300,28300,28300,28300,0
20250204,163500,68280057400,28300,28300,28300,28300,0
20250204,163400,68280057400,28300,28300,28300,28300,0
20250204,163300,68280057400,28300,28300,28300,28300,0
20250204,163200,68280057400,28300,28300,28300,28300,19607
20250204,163100,68280057400,28300,28300,28300,28300,0
20250204,163000,68280057400,28300,28300,28300,28300,0
20250204,162900,68280057400,28300,28300,28300,28300,0
20250204,162800,68280057400,28300,28300,28300,28300,0
20250204,162700,68280057400,28300,28300,28300,28300,0
20250204,162600,68280057400,28300,28300,28300,28300,0
20250204,162500,68280057400,28300,28300,28300,28300,0
20250204,162400,68280057400,28300,28300,28300,28300,0
20250204,162300,68280057400,28300,28300,28300,28300,0
20250204,162200,68280057400,28300,28300,28300,28300,0
20250204,162100,68280057400,28300,28300,28300,28300,0
20250204,162000,68280057400,28300,28300,28300,28300,0
20250204,161900,68280057400,28300,28300,28300,28300,0
20250204,161800,68280057400,28300,28300,28300,28300,0
20250204,161700,68280057400,28300,28300,28300,28300,0
20250204,161600,68280057400,28300,28300,28300,28300,0
20250204,161500,68280057400,28300,28300,28300,28300,0
20250204,161400,68280057400,28300,28300,28300,28300,0
20250204,161300,68280057400,28300,28300,28300,28300,0
20250204,161200,68280057400,28300,28300,28300,28300,0
20250204,161100,68280057400,28300,28300,28300,28300,0
20250204,161000,68280057400,28300,28300,28300,28300,0
20250204,160900,68280057400,28300,28300,28300,28300,0
20250204,160800,68280057400,28300,28300,28300,28300,0
20250204,160700,68280057400,28300,28300,28300,28300,0
20250204,160600,68280057400,28300,28300,28300,28300,0
20250204,160500,68280057400,28300,28300,28300,28300,0
20250204,160400,68280057400,28300,28300,28300,28300,0
20250204,160300,68280057400,28300,28300,28300,28300,0
20250204,160200,68280057400,28300,28300,28300,28300,19607
20250204,160100,68280057400,28300,28300,28300,28300,0
20250204,160000,68280057400,28300,28300,28300,28300,0
20250204,155900,68280057400,28300,28300,28300,28300,0
20250204,155800,68280057400,28300,28300,28300,28300,0
20250204,155700,68280057400,28300,28300,28300,28300,0
20250204,155600,68280057400,28300,28300,28300,28300,0
20250204,155500,68280057400,28300,28300,28300,28300,0
20250204,155400,68280057400,28300,28300,28300,28300,0
20250204,155300,68280057400,28300,28300,28300,28300,0
20250204,155200,68280057400,28300,28300,28300,28300,0
20250204,155100,68280057400,28300,28300,28300,28300,0
20250204,155000,68280057400,28300,28300,28300,28300,0
20250204,154900,68280057400,28300,28300,28300,28300,0
20250204,154800,68280057400,28300,28300,28300,28300,0
20250204,154700,68280057400,28300,28300,28300,28300,0
20250204,154600,68280057400,28300,28300,28300,28300,0
20250204,154500,68280057400,28300,28300,28300,28300,0
20250204,154400,68280057400,28300,28300,28300,28300,0
20250204,154300,68280057400,28300,28300,28300,28300,0
20250204,154200,68280057400,28300,28300,28300,28300,0
20250204,154100,68280057400,28300,28300,28300,28300,0
20250204,154000,68280057400,28300,28300,28300,28300,0
20250204,153900,68280057400,28300,28300,28300,28300,0
20250204,153800,68280057400,28300,28300,28300,28300,0
20250204,153700,68280057400,28300,28300,28300,28300,0
20250204,153600,68280057400,28300,28300,28300,28300,0
20250204,153500,68280057400,28300,28300,28300,28300,0
20250204,153400,68280057400,28300,28300,28300,28300,0
20250204,153300,68280057400,28300,28300,28300,28300,0
20250204,153200,68280057400,28300,28300,28300,28300,19607
20250204,153100,68280057400,28300,28300,28300,28300,0
20250204,153000,68280057400,28300,28300,28300,28300,19607
20250204,152900,67725179300,28250,28250,28250,28250,0
20250204,152800,67725179300,28250,28250,28250,28250,0
20250204,152700,67725179300,28250,28250,28250,28250,0
20250204,152600,67725179300,28250,28250,28250,28250,0
20250204,152500,67725179300,28250,28250,28250,28250,0
20250204,152400,67725179300,28250,28250,28250,28250,0
20250204,152300,67725179300,28250,28250,28250,28250,0
20250204,152200,67725179300,28250,28250,28250,28250,0
20250204,152100,67725179300,28250,28250,28250,28250,0
20250204,152000,67725179300,28250,28250,28250,28250,0
20250204,151900,67725179300,28250,28200,28250,28200,3633
20250204,151800,67622595450,28200,28250,28300,28200,8066
20250204,151700,67394863600,28250,28300,28300,28250,6591
20250204,151600,67208372250,28300,28150,28300,28150,7442
20250204,151500,66998283450,28150,28150,28200,28150,1277
20250204,151400,66962321750,28150,28150,28150,28100,2864
20250204,151300,66881763300,28150,28100,28150,28100,2484
20250204,151200,66811879250,28100,28100,28150,28050,1542
20250204,151100,66768554250,28050,28050,28100,28000,2556
20250204,151000,66696803950,28050,28050,28050,28000,2795
20250204,150900,66618424200,28050,28000,28050,28000,200
20250204,150800,66612822550,28050,28050,28100,27950,2329
20250204,150700,66547532650,28050,28100,28100,28050,478
20250204,150600,66534102950,28050,28000,28050,28000,706
20250204,150500,66514318100,28000,28100,28100,28000,2226
20250204,150400,66451940850,28100,28050,28100,28050,1433
20250204,150300,66411739800,28050,28000,28100,27950,1239
20250204,150200,66377016000,28000,28000,28000,27900,493
20250204,150100,66363235150,27950,27900,28000,27900,1302
20250204,150000,66326831750,28000,28000,28000,27900,1304
20250204,145900,66290372600,27950,27950,28000,27950,655
20250204,145800,66272062500,27950,28100,28100,27950,2069
20250204,145700,66214087350,28100,28000,28100,28000,660
20250204,145600,66195557600,28100,28100,28100,28000,1697
20250204,145500,66147899300,28000,28050,28100,28000,2550
20250204,145400,66076401200,28050,28050,28100,28000,1345
20250204,145300,66038682600,28100,28000,28100,28000,1312
20250204,145200,66001884800,28050,27950,28050,27900,3998
20250204,145100,65889994500,27900,27950,27950,27800,2258
20250204,145000,65827037650,27850,27600,28000,27550,10827
20250204,144900,65526838750,27700,27850,27850,27550,12790
20250204,144800,65173074400,27850,27800,27850,27750,3228
20250204,144700,65083328600,27800,27900,27900,27750,7092
20250204,144600,64886190150,27900,27950,27950,27850,1801
20250204,144500,64835919400,27950,28000,28000,27800,16883
20250204,144400,64365870900,28000,28000,28050,27900,4231
20250204,144300,64247725650,27950,27900,28000,27850,3530
20250204,144200,64149065250,27950,27900,28000,27800,4599
20250204,144100,64020646800,27850,27900,27900,27800,3373
20250204,144000,63926622450,27950,27800,27950,27800,1423
20250204,143900,63886943400,27950,27800,27950,27800,7302
20250204,143800,63683795550,27850,27900,27950,27750,16017
20250204,143700,63237520250,27950,28050,28100,27900,9529
20250204,143600,62970810100,28050,28050,28150,28000,2654
20250204,143500,62896357000,28150,28150,28150,28000,14431
20250204,143400,62491281300,28150,28200,28200,28100,881
20250204,143300,62466472450,28200,28150,28200,28100,531
20250204,143200,62451523550,28150,28150,28150,28100,2370
20250204,143100,62384815500,28150,28150,28200,28100,3207
20250204,143000,62294528850,28150,28200,28250,28100,1729
20250204,142900,62245816200,28250,28200,28250,28150,343
20250204,142800,62236152750,28250,28300,28350,28150,5083
20250204,142700,62092336250,28250,28150,28250,28100,3712
20250204,142600,61987764850,28100,28050,28150,28050,4098
20250204,142500,61872713850,28050,28250,28250,28050,6652
20250204,142400,61685660400,28200,28150,28300,28150,3748
20250204,142300,61579959100,28200,28250,28250,28150,3372
20250204,142200,61484848900,28250,28300,28350,28200,2553
20250204,142100,61412732550,28300,28300,28400,28250,1465
20250204,142000,61371260150,28350,28250,28400,28200,2019
20250204,141900,61314139350,28200,28250,28300,28200,2595
20250204,141800,61240865350,28300,28250,28300,28200,1659
20250204,141700,61193980900,28200,28200,28300,28150,7640
20250204,141600,60978601950,28200,28300,28350,28200,10839
20250204,141500,60672524400,28350,28400,28450,28300,1395
20250204,141400,60632950200,28400,28400,28450,28300,4181
20250204,141300,60514395550,28400,28450,28500,28400,4527
20250204,141200,60385749150,28500,28500,28500,28450,1315
20250204,141100,60348330900,28500,28400,28550,28400,1660
20250204,141000,60301030050,28400,28400,28500,28350,10191
20250204,140900,60011525900,28450,28550,28550,28400,9446
20250204,140800,59742609650,28500,28550,28650,28500,8288
20250204,140700,59506212650,28500,28650,28650,28500,14238
20250204,140600,59099663850,28700,28700,28750,28650,8591
20250204,140500,58853187050,28750,28850,28850,28700,3924
20250204,140400,58740302950,28850,28850,28850,28800,159
20250204,140300,58735716450,28850,28850,28850,28750,3195
20250204,140200,58643608200,28850,28850,28850,28800,231
20250204,140100,58636945150,28850,28850,28900,28800,254
20250204,140000,58629620000,28800,28850,28850,28800,1137
20250204,135900,58596868650,28850,28900,28900,28850,402
20250204,135800,58585261350,28900,28850,28950,28800,1841
20250204,135700,58532114850,28900,28900,28900,28850,663
20250204,135600,58512961750,28900,28850,28900,28800,1002
20250204,135500,58484041550,28850,28850,28850,28800,403
20250204,135400,58472418950,28800,28850,28850,28800,1089
20250204,135300,58441050300,28850,28800,28850,28800,1128
20250204,135200,58408549800,28800,28850,28850,28800,1079
20250204,135100,58377443000,28900,28850,28900,28800,486
20250204,135000,58363422150,28850,28950,28950,28700,4639
20250204,134900,58230027950,28900,28900,29000,28900,393
20250204,134800,58218662500,28900,28900,29050,28900,2280
20250204,134700,58152560200,28950,28750,29000,28750,5481
20250204,134600,57994474850,28750,28900,28900,28750,3124
20250204,134500,57904446000,28900,28750,28900,28700,5683
20250204,134400,57741063700,28750,28950,29000,28700,20354
20250204,134300,57153999550,29000,29000,29050,28950,1638
20250204,134200,57106495850,29050,29050,29100,29000,853
20250204,134100,57081720200,29100,29000,29100,28950,936
20250204,134000,57054563900,29000,29050,29100,28950,3156
20250204,133900,56963047100,29100,29100,29150,29050,216
20250204,133800,56956759200,29150,29100,29150,29050,2880
20250204,133700,56872928800,29100,29200,29200,29100,803
20250204,133600,56849522300,29150,29150,29200,29100,1946
20250204,133500,56792804300,29150,29050,29150,28950,5352
20250204,133400,56637489850,29100,29100,29150,29000,2476
20250204,133300,56565518900,29100,29150,29150,29050,1760
20250204,133200,56514281450,29100,29100,29200,29050,2401
20250204,133100,56444329350,29050,29050,29150,29050,1462
20250204,133000,56401773650,29100,29050,29100,29000,3311
20250204,132900,56305669550,29050,29050,29100,29000,2999
20250204,132800,56218534800,29050,28950,29050,28950,2662
20250204,132700,56141317000,29000,28900,29050,28900,4438
20250204,132600,56012947250,28900,29100,29100,28900,5687
20250204,132500,55848178500,29100,28950,29100,28900,6345
20250204,132400,55664306850,28950,29150,29250,28900,16991
20250204,132300,55170492550,29200,29550,29550,28900,47580
20250204,132200,53783663600,29550,29400,29550,29350,5930
20250204,132100,53608996750,29400,29850,30100,29350,45222
20250204,132000,52271659950,29850,30050,30200,29850,15418
20250204,131900,51808622150,30050,30100,30150,30000,17305
20250204,131800,51287891850,30050,29900,30100,29900,24670
20250204,131700,50546976550,29900,29850,29950,29800,7980
20250204,131600,50308436500,29900,29700,29950,29650,10443
20250204,131500,49997125750,29700,29700,29700,29600,1414
20250204,131400,49955204050,29700,29650,29700,29600,2484
20250204,131300,49881521000,29650,29650,29700,29650,3296
20250204,131200,49783792200,29650,29750,29750,29600,5486
20250204,131100,49621020950,29750,29800,29800,29750,1597
20250204,131000,49573494650,29800,29700,29800,29700,1204
20250204,130900,49537718550,29700,29850,29850,29650,6810
20250204,130800,49335277750,29850,29900,29950,29850,3166
20250204,130700,49240630800,29900,29950,29950,29850,4695
20250204,130600,49100273100,29900,29700,30000,29700,15555
20250204,130500,48635177500,29750,29700,29750,29650,2518
20250204,130400,48560393200,29650,29700,29750,29650,2095
20250204,130300,48498215050,29700,29550,29750,29500,3852
20250204,130200,48383996200,29550,29650,29650,29500,3956
20250204,130100,48267045350,29650,29650,29700,29500,10202
20250204,130000,47965325350,29650,29700,29750,29650,4031
20250204,125900,47845674350,29700,29750,29850,29700,4962
20250204,125800,47697903250,29800,29600,29800,29550,7158
20250204,125700,47485499350,29600,29650,29750,29600,5995
20250204,125600,47307536950,29650,29750,29800,29600,13935
20250204,125500,46894036850,29750,29950,29950,29700,15885
20250204,125400,46420769250,29950,30000,30000,29800,12875
20250204,125300,46036037900,29950,30000,30050,29800,26069
20250204,125200,45255695950,30000,30300,30300,29950,37333
20250204,125100,44133953500,30300,30400,30450,30200,35790
20250204,125000,43047965800,30400,30100,30450,30050,33932
20250204,124900,42021221800,30100,30050,30250,30000,29237
20250204,124800,41139815750,30050,30100,30300,30050,44180
20250204,124700,39806933750,30150,30000,30300,29900,105494
20250204,124600,36628748950,29950,29900,30000,29850,51347
20250204,124500,35090568100,29900,29700,29900,29650,44329
20250204,124400,33768895350,29700,29500,29700,29500,11372
20250204,124300,33432443500,29450,29450,29500,29450,3096
20250204,124200,33341185800,29450,29450,29500,29450,4092
20250204,124100,33220618800,29500,29400,29500,29400,5254
20250204,124000,33065821200,29400,29450,29500,29400,2801
20250204,123900,32983375500,29450,29400,29500,29250,3708
20250204,123800,32874291300,29400,29250,29400,29250,2706
20250204,123700,32794967500,29300,29200,29300,29150,2159
20250204,123600,32731878550,29200,29050,29200,29050,604
20250204,123500,32714289400,29050,29100,29100,29050,280
20250204,123400,32706149350,29100,29050,29100,29050,524
20250204,123300,32690904800,29100,29050,29100,29050,1779
20250204,123200,32639221800,29100,29150,29150,29100,1016
20250204,123100,32609624600,29200,29150,29200,29150,1927
20250204,123000,32553385950,29150,29150,29200,29150,190
20250204,122900,32547842000,29150,29100,29200,29100,137
20250204,122800,32543848600,29150,29100,29150,29100,229
20250204,122700,32537175200,29150,29000,29200,29000,510
20250204,122600,32522327400,29000,29150,29150,29000,1617
20250204,122500,32475335300,29150,29100,29150,29100,294
20250204,122400,32466778950,29100,29100,29150,29100,1130
20250204,122300,32433891250,29100,29150,29200,29100,834
20250204,122200,32409556950,29150,29150,29200,29150,155
20250204,122100,32405035700,29100,29200,29200,29100,880
20250204,122000,32379368800,29150,29250,29250,29150,785
20250204,121900,32356433300,29250,29250,29250,29200,305
20250204,121800,32347521650,29250,29150,29250,29150,356
20250204,121700,32337135950,29100,29150,29150,29100,577
20250204,121600,32320317500,29050,29050,29150,29000,2129
20250204,121500,32258454050,29100,29050,29100,29050,262
20250204,121400,32250842450,29050,29050,29100,29000,1930
20250204,121300,32194812250,29050,29050,29100,29050,1265
20250204,121200,32158063000,29050,29050,29100,29050,1315
20250204,121100,32119852100,29050,29050,29100,29050,1585
20250204,121000,32073777050,29050,29050,29100,29050,958
20250204,120900,32045938300,29050,29150,29150,29050,4931
20250204,120800,31902416200,29150,29200,29200,29150,1486
20250204,120700,31859047100,29200,29250,29250,29200,663
20250204,120600,31839669000,29250,29250,29300,29250,450
20250204,120500,31826497850,29300,29300,29350,29250,1311
20250204,120400,31788093650,29350,29300,29350,29300,321
20250204,120300,31778685600,29300,29400,29400,29300,1386
20250204,120200,31737999950,29400,29400,29400,29350,1068
20250204,120100,31706610450,29350,29400,29450,29350,1156
20250204,120000,31672629350,29400,29500,29500,29350,3758
20250204,115900,31561987850,29500,29450,29500,29400,1341
20250204,115800,31522503250,29450,29350,29450,29350,2388
20250204,115700,31452321400,29350,29350,29350,29300,405
20250204,115600,31440440000,29350,29300,29350,29300,752
20250204,115500,31418378950,29300,29250,29350,29200,436
20250204,115400,31405619650,29300,29150,29350,29150,3039
20250204,115300,31316837900,29150,29200,29200,29150,228
20250204,115200,31310187150,29200,29200,29250,29150,619
20250204,115100,31292106150,29200,29250,29300,29200,651
20250204,115000,31273071850,29250,29250,29300,29200,1649
20250204,114900,31224861700,29200,29250,29300,29200,2091
20250204,114800,31163780100,29300,29250,29300,29250,540
20250204,114700,31147975050,29300,29250,29300,29250,1292
20250204,114600,31110144050,29250,29250,29300,29200,878
20250204,114500,31084453300,29200,29100,29250,29050,1549
20250204,114400,31039289600,29050,29100,29150,29050,3148
20250204,114300,30947685000,29100,29150,29200,29050,7031
20250204,114200,30743022600,29150,29250,29250,29150,1854
20250204,114100,30688883050,29300,29150,29300,29150,1306
20250204,114000,30650710500,29150,29250,29250,29150,4769
20250204,113900,30511415700,29250,29250,29350,29200,2011
20250204,113800,30452580600,29250,29250,29350,29250,738
20250204,113700,30430961450,29250,29200,29350,29200,848
20250204,113600,30406146500,29250,29250,29300,29200,2329
20250204,113500,30338035500,29250,29300,29350,29250,7090
20250204,113400,30130515000,29300,29350,29400,29300,1672
20250204,113300,30081503350,29350,29350,29450,29300,1321
20250204,113200,30042731400,29400,29350,29400,29300,5570
20250204,113100,29879314400,29350,29400,29450,29350,1798
20250204,113000,29826444400,29450,29500,29550,29400,2755
20250204,112900,29745281150,29500,29550,29600,29450,3012
20250204,112800,29656268200,29550,29500,29600,29500,1860
20250204,112700,29601355900,29500,29450,29600,29350,11244
20250204,112600,29270239850,29450,29550,29600,29450,3483
20250204,112500,29167377150,29600,29600,29650,29450,5629
20250204,112400,29001069300,29600,29700,29750,29600,7345
20250204,112300,28783077800,29700,29600,29700,29600,6777
20250204,112200,28581936700,29650,29400,29650,29400,5212
20250204,112100,28427919000,29400,29400,29550,29350,6834
20250204,112000,28226897550,29400,29600,29650,29350,16032
20250204,111900,27754241650,29550,29500,29750,29450,9816
20250204,111800,27463859300,29500,29800,29800,29450,18515
20250204,111700,26915956750,29800,29600,29900,29600,21775
20250204,111600,26267216850,29600,29850,29900,29550,37175
20250204,111500,25159935550,29850,29400,29850,29400,49798
20250204,111400,23678879050,29400,29500,29700,29350,43546
20250204,111300,22393344000,29550,29500,29750,29400,80580
20250204,111200,20008536600,29450,29000,29500,29000,36162
20250204,111100,18950721950,29000,29000,29000,28950,738
20250204,111000,18929320250,29000,29000,29000,28950,764
20250204,110900,18907196950,29000,28950,29000,28950,596
20250204,110800,18889931650,28950,28950,28950,28900,567
20250204,110700,18873529200,28950,28950,28950,28700,5312
20250204,110600,18720523700,28950,28850,28950,28800,1458
20250204,110500,18678457500,28850,28900,28950,28850,1320
20250204,110400,18640334350,28900,28950,28950,28900,623
20250204,110300,18622313150,28900,28900,28950,28900,445
20250204,110200,18609447050,28900,28900,28950,28900,230
20250204,110100,18602799150,28950,28900,28950,28900,615
20250204,110000,18584995450,28950,28900,28950,28900,1301
20250204,105900,18547382250,28900,28950,29000,28900,727
20250204,105800,18526332000,29000,29000,29050,29000,274
20250204,105700,18518385850,28950,29000,29050,28950,515
20250204,105600,18503449050,29050,28950,29050,28950,808
20250204,105500,18480025300,28950,29000,29050,28950,1169
20250204,105400,18446123650,29000,29050,29050,29000,789
20250204,105300,18423228750,29050,28900,29050,28900,5420
20250204,105200,18265988500,28900,28900,28950,28900,418
20250204,105100,18253904550,28850,28800,28900,28800,3046
20250204,105000,18166041650,28800,28850,28850,28800,142
20250204,104900,18161949150,28800,28800,28850,28800,130
20250204,104800,18158201550,28800,28800,28850,28800,568
20250204,104700,18141836650,28850,28850,28900,28800,1478
20250204,104600,18099236150,28850,28750,28850,28750,1522
20250204,104500,18055427700,28800,28800,28800,28750,896
20250204,104400,18029663050,28750,28750,28800,28750,651
20250204,104300,18010941050,28750,28850,28850,28750,550
20250204,104200,17995100750,28800,28850,28850,28800,1540
20250204,104100,17950746500,28900,28800,28900,28800,430
20250204,104000,17938327650,28800,28900,28950,28800,622
20250204,103900,17920387050,28900,28850,28950,28850,205
20250204,103800,17914466150,28900,28800,28950,28800,908
20250204,103700,17888291100,28800,29000,29000,28800,1844
20250204,103600,17835057100,28950,29050,29050,28950,1436
20250204,103500,17793397450,29000,29000,29050,29000,857
20250204,103400,17768533900,29000,29050,29050,29000,445
20250204,103300,17755622700,29050,29000,29050,28950,1174
20250204,103200,17721577950,29000,29000,29050,28950,2533
20250204,103100,17648113950,29000,28950,29000,28950,1135
20250204,103000,17615212400,28950,28950,28950,28900,377
20250204,102900,17604305900,29000,28950,29000,28950,631
20250204,102800,17586022650,28900,28950,29000,28900,618
20250204,102700,17568133750,29000,28800,29000,28800,6361
20250204,102600,17384237150,28850,28850,28850,28800,621
20250204,102500,17366331400,28850,28850,28850,28800,606
20250204,102400,17348851850,28850,28850,28850,28800,590
20250204,102300,17331855450,28800,28850,28850,28750,383
20250204,102200,17320827350,28800,28800,28900,28800,1720
20250204,102100,17271266800,28800,28800,28850,28800,500
20250204,102000,17256847650,28850,28800,28850,28800,2444
20250204,101900,17186426700,28800,28900,28900,28800,700
20250204,101800,17166233500,28900,28900,28900,28850,413
20250204,101700,17154299950,28850,28950,28950,28850,746
20250204,101600,17132740800,28900,28900,28950,28800,1728
20250204,101500,17082854400,28900,28900,28950,28850,1426
20250204,101400,17041641400,28900,28950,29000,28900,553
20250204,101300,17025635200,28850,28900,28950,28850,1666
20250204,101200,16977526300,28950,28950,28950,28900,943
20250204,101100,16950259950,28900,28850,28950,28800,1205
20250204,101000,16915460650,28850,28900,28950,28850,3397
20250204,100900,16817393000,28900,28950,29000,28900,739
20250204,100800,16796008200,28950,28950,29000,28950,667
20250204,100700,16776694400,29000,29000,29050,28900,2093
20250204,100600,16716051850,29000,29000,29050,29000,2206
20250204,100500,16652034000,29050,29050,29050,29000,1344
20250204,100400,16613025000,29050,28950,29050,28950,3006
20250204,100300,16525872200,28900,28900,28950,28850,1201
20250204,100200,16491169650,28900,28800,28950,28800,4074
20250204,100100,16373411750,28850,28800,28900,28750,1354
20250204,100000,16334367950,28800,28850,28900,28800,5302
20250204,095900,16181486400,28850,28950,28950,28850,3745
20250204,095800,16073351100,28950,28900,28950,28900,1634
20250204,095700,16026105700,28950,29000,29000,28950,1904
20250204,095600,15970973100,29000,29000,29050,28950,1127
20250204,095500,15938284250,29000,28950,29050,28950,1247
20250204,095400,15902134650,29000,29000,29000,28950,1559
20250204,095300,15856960200,29000,28900,29050,28900,2127
20250204,095200,15795334800,28850,28900,28900,28850,981
20250204,095100,15767015450,28900,28950,28950,28850,1634
20250204,095000,15719780200,28950,29000,29000,28950,761
20250204,094900,15697743650,29000,28950,29000,28950,811
20250204,094800,15674251500,29000,28750,29000,28750,3206
20250204,094700,15581626050,28800,28750,28800,28750,664
20250204,094600,15562506200,28750,28800,28900,28750,2600
20250204,094500,15487640300,28850,28850,28900,28750,2932
20250204,094400,15403073150,28900,29000,29100,28900,2353
20250204,094300,15334883900,29050,28850,29050,28850,2938
20250204,094200,15249765600,28850,28700,28950,28650,10857
20250204,094100,14937224750,28700,28750,28800,28700,2752
20250204,094000,14858174750,28750,28650,28750,28600,2421
20250204,093900,14788788950,28650,28600,28650,28500,8594
20250204,093800,14543346650,28600,28900,28900,28600,5309
20250204,093700,14390832000,28900,28800,28900,28750,3219
20250204,093600,14298053400,28800,28800,28800,28700,3034
20250204,093500,14210844900,28800,28800,28850,28800,3495
20250204,093400,14110157250,28800,28900,28950,28750,6923
20250204,093300,13910659750,28900,29150,29200,28900,10841
20250204,093200,13596101650,29150,29300,29300,29100,5408
20250204,093100,13438235500,29300,29200,29350,29200,7555
20250204,093000,13217336550,29250,29150,29450,29150,10851
20250204,092900,12899292300,29150,29200,29250,29000,11629
20250204,092800,12560710350,29200,29300,29300,29200,6624
20250204,092700,12367003250,29300,29400,29500,29250,13608
20250204,092600,11967677900,29500,29550,29600,29200,24916
20250204,092500,11234639450,29600,29450,29750,29450,45527
20250204,092400,9885971700,29550,29100,29600,29000,66477
20250204,092300,7932392700,29050,29100,29100,28950,19739
20250204,092200,7359132150,29050,28900,29100,28800,23766
20250204,092100,6670113150,28850,28600,28950,28500,18395
20250204,092000,6140346800,28600,28500,28600,28400,5579
20250204,091900,5981771350,28500,28550,28550,28400,5959
20250204,091800,5811956550,28600,28600,28650,28550,1468
20250204,091700,5769992200,28600,28700,28700,28550,3280
20250204,091600,5676074000,28700,28700,28700,28550,3930
20250204,091500,5563504950,28650,28600,28750,28550,6953
20250204,091400,5364377350,28650,28600,28650,28500,5601
20250204,091300,5204154900,28550,28550,28650,28400,4939
20250204,091200,5063062500,28550,28300,28550,28300,5651
20250204,091100,4902531950,28350,28200,28350,28150,7001
20250204,091000,4704854100,28200,28350,28400,28200,9058
20250204,090900,4448823600,28350,28600,28600,28350,4721
20250204,090800,4314511850,28550,28400,28600,28400,4640
20250204,090700,4182307750,28400,28400,28500,28300,8323
20250204,090600,3945922700,28400,28550,28600,28400,8973
20250204,090500,3690467950,28650,28800,28800,28550,6730
20250204,090400,3497689250,28800,28500,28800,28500,7634
20250204,090300,3278793150,28500,28700,28750,28500,12492
20250204,090200,2921906100,28700,28700,29100,28500,29918
20250204,090100,2057075700,28700,29000,29000,28600,19443
20250204,090000,1496514400,28950,29050,29050,28850,51284