KissMeData/328130/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,210800,145584133000,69700,69700,69700,69700,19465
20250204,210700,145584133000,69700,69700,69700,69700,0
20250204,210600,145584133000,69700,69700,69700,69700,0
20250204,210500,145584133000,69700,69700,69700,69700,0
20250204,210400,145584133000,69700,69700,69700,69700,0
20250204,210300,145584133000,69700,69700,69700,69700,0
20250204,210200,145584133000,69700,69700,69700,69700,0
20250204,210100,145584133000,69700,69700,69700,69700,0
20250204,210000,145584133000,69700,69700,69700,69700,0
20250204,205900,145584133000,69700,69700,69700,69700,0
20250204,205800,145584133000,69700,69700,69700,69700,0
20250204,205700,145584133000,69700,69700,69700,69700,0
20250204,205600,145584133000,69700,69700,69700,69700,0
20250204,205500,145584133000,69700,69700,69700,69700,0
20250204,205400,145584133000,69700,69700,69700,69700,0
20250204,205300,145584133000,69700,69700,69700,69700,0
20250204,205200,145584133000,69700,69700,69700,69700,0
20250204,205100,145584133000,69700,69700,69700,69700,0
20250204,205000,145584133000,69700,69700,69700,69700,0
20250204,204900,145584133000,69700,69700,69700,69700,0
20250204,204800,145584133000,69700,69700,69700,69700,0
20250204,204700,145584133000,69700,69700,69700,69700,0
20250204,204600,145584133000,69700,69700,69700,69700,0
20250204,204500,145584133000,69700,69700,69700,69700,0
20250204,204400,145584133000,69700,69700,69700,69700,0
20250204,204300,145584133000,69700,69700,69700,69700,0
20250204,204200,145584133000,69700,69700,69700,69700,0
20250204,204100,145584133000,69700,69700,69700,69700,0
20250204,204000,145584133000,69700,69700,69700,69700,0
20250204,203900,145584133000,69700,69700,69700,69700,0
20250204,203800,145584133000,69700,69700,69700,69700,19465
20250204,203700,145584133000,69700,69700,69700,69700,0
20250204,203600,145584133000,69700,69700,69700,69700,0
20250204,203500,145584133000,69700,69700,69700,69700,0
20250204,203400,145584133000,69700,69700,69700,69700,0
20250204,203300,145584133000,69700,69700,69700,69700,0
20250204,203200,145584133000,69700,69700,69700,69700,0
20250204,203100,145584133000,69700,69700,69700,69700,0
20250204,203000,145584133000,69700,69700,69700,69700,0
20250204,202900,145584133000,69700,69700,69700,69700,0
20250204,202800,145584133000,69700,69700,69700,69700,0
20250204,202700,145584133000,69700,69700,69700,69700,0
20250204,202600,145584133000,69700,69700,69700,69700,0
20250204,202500,145584133000,69700,69700,69700,69700,0
20250204,202400,145584133000,69700,69700,69700,69700,0
20250204,202300,145584133000,69700,69700,69700,69700,0
20250204,202200,145584133000,69700,69700,69700,69700,0
20250204,202100,145584133000,69700,69700,69700,69700,0
20250204,202000,145584133000,69700,69700,69700,69700,0
20250204,201900,145584133000,69700,69700,69700,69700,0
20250204,201800,145584133000,69700,69700,69700,69700,0
20250204,201700,145584133000,69700,69700,69700,69700,0
20250204,201600,145584133000,69700,69700,69700,69700,0
20250204,201500,145584133000,69700,69700,69700,69700,0
20250204,201400,145584133000,69700,69700,69700,69700,0
20250204,201300,145584133000,69700,69700,69700,69700,0
20250204,201200,145584133000,69700,69700,69700,69700,0
20250204,201100,145584133000,69700,69700,69700,69700,0
20250204,201000,145584133000,69700,69700,69700,69700,0
20250204,200900,145584133000,69700,69700,69700,69700,0
20250204,200800,145584133000,69700,69700,69700,69700,19465
20250204,200700,145584133000,69700,69700,69700,69700,0
20250204,200600,145584133000,69700,69700,69700,69700,0
20250204,200500,145584133000,69700,69700,69700,69700,0
20250204,200400,145584133000,69700,69700,69700,69700,0
20250204,200300,145584133000,69700,69700,69700,69700,0
20250204,200200,145584133000,69700,69700,69700,69700,0
20250204,200100,145584133000,69700,69700,69700,69700,0
20250204,200000,145584133000,69700,69700,69700,69700,0
20250204,195900,145584133000,69700,69700,69700,69700,0
20250204,195800,145584133000,69700,69700,69700,69700,0
20250204,195700,145584133000,69700,69700,69700,69700,0
20250204,195600,145584133000,69700,69700,69700,69700,0
20250204,195500,145584133000,69700,69700,69700,69700,0
20250204,195400,145584133000,69700,69700,69700,69700,0
20250204,195300,145584133000,69700,69700,69700,69700,0
20250204,195200,145584133000,69700,69700,69700,69700,0
20250204,195100,145584133000,69700,69700,69700,69700,0
20250204,195000,145584133000,69700,69700,69700,69700,0
20250204,194900,145584133000,69700,69700,69700,69700,0
20250204,194800,145584133000,69700,69700,69700,69700,0
20250204,194700,145584133000,69700,69700,69700,69700,0
20250204,194600,145584133000,69700,69700,69700,69700,0
20250204,194500,145584133000,69700,69700,69700,69700,0
20250204,194400,145584133000,69700,69700,69700,69700,0
20250204,194300,145584133000,69700,69700,69700,69700,0
20250204,194200,145584133000,69700,69700,69700,69700,0
20250204,194100,145584133000,69700,69700,69700,69700,0
20250204,194000,145584133000,69700,69700,69700,69700,0
20250204,193900,145584133000,69700,69700,69700,69700,0
20250204,193800,145584133000,69700,69700,69700,69700,19465
20250204,193700,145584133000,69700,69700,69700,69700,0
20250204,193600,145584133000,69700,69700,69700,69700,0
20250204,193500,145584133000,69700,69700,69700,69700,0
20250204,193400,145584133000,69700,69700,69700,69700,0
20250204,193300,145584133000,69700,69700,69700,69700,0
20250204,193200,145584133000,69700,69700,69700,69700,0
20250204,193100,145584133000,69700,69700,69700,69700,0
20250204,193000,145584133000,69700,69700,69700,69700,0
20250204,192900,145584133000,69700,69700,69700,69700,0
20250204,192800,145584133000,69700,69700,69700,69700,0
20250204,192700,145584133000,69700,69700,69700,69700,0
20250204,192600,145584133000,69700,69700,69700,69700,0
20250204,192500,145584133000,69700,69700,69700,69700,0
20250204,192400,145584133000,69700,69700,69700,69700,0
20250204,192300,145584133000,69700,69700,69700,69700,0
20250204,192200,145584133000,69700,69700,69700,69700,0
20250204,192100,145584133000,69700,69700,69700,69700,0
20250204,192000,145584133000,69700,69700,69700,69700,0
20250204,191900,145584133000,69700,69700,69700,69700,0
20250204,191800,145584133000,69700,69700,69700,69700,0
20250204,191700,145584133000,69700,69700,69700,69700,0
20250204,191600,145584133000,69700,69700,69700,69700,0
20250204,191500,145584133000,69700,69700,69700,69700,0
20250204,191400,145584133000,69700,69700,69700,69700,0
20250204,191300,145584133000,69700,69700,69700,69700,0
20250204,191200,145584133000,69700,69700,69700,69700,0
20250204,191100,145584133000,69700,69700,69700,69700,0
20250204,191000,145584133000,69700,69700,69700,69700,0
20250204,190900,145584133000,69700,69700,69700,69700,0
20250204,190800,145584133000,69700,69700,69700,69700,19465
20250204,190700,145584133000,69700,69700,69700,69700,0
20250204,190600,145584133000,69700,69700,69700,69700,0
20250204,190500,145584133000,69700,69700,69700,69700,0
20250204,190400,145584133000,69700,69700,69700,69700,0
20250204,190300,145584133000,69700,69700,69700,69700,0
20250204,190200,145584133000,69700,69700,69700,69700,0
20250204,190100,145584133000,69700,69700,69700,69700,0
20250204,190000,145584133000,69700,69700,69700,69700,0
20250204,185900,145584133000,69700,69700,69700,69700,0
20250204,185800,145584133000,69700,69700,69700,69700,0
20250204,185700,145584133000,69700,69700,69700,69700,0
20250204,185600,145584133000,69700,69700,69700,69700,0
20250204,185500,145584133000,69700,69700,69700,69700,0
20250204,185400,145584133000,69700,69700,69700,69700,0
20250204,185300,145584133000,69700,69700,69700,69700,0
20250204,185200,145584133000,69700,69700,69700,69700,0
20250204,185100,145584133000,69700,69700,69700,69700,0
20250204,185000,145584133000,69700,69700,69700,69700,0
20250204,184900,145584133000,69700,69700,69700,69700,0
20250204,184800,145584133000,69700,69700,69700,69700,0
20250204,184700,145584133000,69700,69700,69700,69700,0
20250204,184600,145584133000,69700,69700,69700,69700,0
20250204,184500,145584133000,69700,69700,69700,69700,0
20250204,184400,145584133000,69700,69700,69700,69700,0
20250204,184300,145584133000,69700,69700,69700,69700,0
20250204,184200,145584133000,69700,69700,69700,69700,0
20250204,184100,145584133000,69700,69700,69700,69700,0
20250204,184000,145584133000,69700,69700,69700,69700,0
20250204,183900,145584133000,69700,69700,69700,69700,0
20250204,183800,145584133000,69700,69700,69700,69700,19465
20250204,183700,145584133000,69700,69700,69700,69700,0
20250204,183600,145584133000,69700,69700,69700,69700,0
20250204,183500,145584133000,69700,69700,69700,69700,0
20250204,183400,145584133000,69700,69700,69700,69700,0
20250204,183300,145584133000,69700,69700,69700,69700,0
20250204,183200,145584133000,69700,69700,69700,69700,0
20250204,183100,145584133000,69700,69700,69700,69700,0
20250204,183000,145584133000,69700,69700,69700,69700,0
20250204,182900,145584133000,69700,69700,69700,69700,0
20250204,182800,145584133000,69700,69700,69700,69700,0
20250204,182700,145584133000,69700,69700,69700,69700,0
20250204,182600,145584133000,69700,69700,69700,69700,0
20250204,182500,145584133000,69700,69700,69700,69700,0
20250204,182400,145584133000,69700,69700,69700,69700,0
20250204,182300,145584133000,69700,69700,69700,69700,0
20250204,182200,145584133000,69700,69700,69700,69700,0
20250204,182100,145584133000,69700,69700,69700,69700,0
20250204,182000,145584133000,69700,69700,69700,69700,0
20250204,181900,145584133000,69700,69700,69700,69700,0
20250204,181800,145584133000,69700,69700,69700,69700,0
20250204,181700,145584133000,69700,69700,69700,69700,0
20250204,181600,145584133000,69700,69700,69700,69700,0
20250204,181500,145584133000,69700,69700,69700,69700,0
20250204,181400,145584133000,69700,69700,69700,69700,0
20250204,181300,145584133000,69700,69700,69700,69700,0
20250204,181200,145584133000,69700,69700,69700,69700,0
20250204,181100,145584133000,69700,69700,69700,69700,0
20250204,181000,145584133000,69700,69700,69700,69700,0
20250204,180900,145584133000,69700,69700,69700,69700,0
20250204,180800,145584133000,69700,69700,69700,69700,19465
20250204,180700,145584133000,69700,69700,69700,69700,0
20250204,180600,145584133000,69700,69700,69700,69700,0
20250204,180500,145584133000,69700,69700,69700,69700,0
20250204,180400,145584133000,69700,69700,69700,69700,0
20250204,180300,145584133000,69700,69700,69700,69700,0
20250204,180200,145584133000,69700,69700,69700,69700,0
20250204,180100,145584133000,69700,69700,69700,69700,0
20250204,180000,145584133000,69700,69700,69700,69700,0
20250204,175900,145584133000,69700,69700,69700,69700,0
20250204,175800,145584133000,69700,69700,69700,69700,0
20250204,175700,145584133000,69700,69700,69700,69700,0
20250204,175600,145584133000,69700,69700,69700,69700,0
20250204,175500,145584133000,69700,69700,69700,69700,0
20250204,175400,145584133000,69700,69700,69700,69700,0
20250204,175300,145584133000,69700,69700,69700,69700,0
20250204,175200,145584133000,69700,69700,69700,69700,0
20250204,175100,145584133000,69700,69700,69700,69700,0
20250204,175000,145584133000,69700,69700,69700,69700,0
20250204,174900,145584133000,69700,69700,69700,69700,0
20250204,174800,145584133000,69700,69700,69700,69700,0
20250204,174700,145584133000,69700,69700,69700,69700,0
20250204,174600,145584133000,69700,69700,69700,69700,0
20250204,174500,145584133000,69700,69700,69700,69700,0
20250204,174400,145584133000,69700,69700,69700,69700,0
20250204,174300,145584133000,69700,69700,69700,69700,0
20250204,174200,145584133000,69700,69700,69700,69700,0
20250204,174100,145584133000,69700,69700,69700,69700,0
20250204,174000,145584133000,69700,69700,69700,69700,0
20250204,173900,145584133000,69700,69700,69700,69700,0
20250204,173800,145584133000,69700,69700,69700,69700,19465
20250204,173700,145584133000,69700,69700,69700,69700,0
20250204,173600,145584133000,69700,69700,69700,69700,0
20250204,173500,145584133000,69700,69700,69700,69700,0
20250204,173400,145584133000,69700,69700,69700,69700,0
20250204,173300,145584133000,69700,69700,69700,69700,0
20250204,173200,145584133000,69700,69700,69700,69700,0
20250204,173100,145584133000,69700,69700,69700,69700,0
20250204,173000,145584133000,69700,69700,69700,69700,0
20250204,172900,145584133000,69700,69700,69700,69700,0
20250204,172800,145584133000,69700,69700,69700,69700,0
20250204,172700,145584133000,69700,69700,69700,69700,0
20250204,172600,145584133000,69700,69700,69700,69700,0
20250204,172500,145584133000,69700,69700,69700,69700,0
20250204,172400,145584133000,69700,69700,69700,69700,0
20250204,172300,145584133000,69700,69700,69700,69700,0
20250204,172200,145584133000,69700,69700,69700,69700,0
20250204,172100,145584133000,69700,69700,69700,69700,0
20250204,172000,145584133000,69700,69700,69700,69700,0
20250204,171900,145584133000,69700,69700,69700,69700,0
20250204,171800,145584133000,69700,69700,69700,69700,0
20250204,171700,145584133000,69700,69700,69700,69700,0
20250204,171600,145584133000,69700,69700,69700,69700,0
20250204,171500,145584133000,69700,69700,69700,69700,0
20250204,171400,145584133000,69700,69700,69700,69700,0
20250204,171300,145584133000,69700,69700,69700,69700,0
20250204,171200,145584133000,69700,69700,69700,69700,0
20250204,171100,145584133000,69700,69700,69700,69700,0
20250204,171000,145584133000,69700,69700,69700,69700,0
20250204,170900,145584133000,69700,69700,69700,69700,0
20250204,170800,145584133000,69700,69700,69700,69700,19465
20250204,170700,145584133000,69700,69700,69700,69700,0
20250204,170600,145584133000,69700,69700,69700,69700,0
20250204,170500,145584133000,69700,69700,69700,69700,0
20250204,170400,145584133000,69700,69700,69700,69700,0
20250204,170300,145584133000,69700,69700,69700,69700,0
20250204,170200,145584133000,69700,69700,69700,69700,0
20250204,170100,145584133000,69700,69700,69700,69700,0
20250204,170000,145584133000,69700,69700,69700,69700,0
20250204,165900,145584133000,69700,69700,69700,69700,0
20250204,165800,145584133000,69700,69700,69700,69700,0
20250204,165700,145584133000,69700,69700,69700,69700,0
20250204,165600,145584133000,69700,69700,69700,69700,0
20250204,165500,145584133000,69700,69700,69700,69700,0
20250204,165400,145584133000,69700,69700,69700,69700,0
20250204,165300,145584133000,69700,69700,69700,69700,0
20250204,165200,145584133000,69700,69700,69700,69700,0
20250204,165100,145584133000,69700,69700,69700,69700,0
20250204,165000,145584133000,69700,69700,69700,69700,0
20250204,164900,145584133000,69700,69700,69700,69700,0
20250204,164800,145584133000,69700,69700,69700,69700,0
20250204,164700,145584133000,69700,69700,69700,69700,0
20250204,164600,145584133000,69700,69700,69700,69700,0
20250204,164500,145584133000,69700,69700,69700,69700,0
20250204,164400,145584133000,69700,69700,69700,69700,0
20250204,164300,145584133000,69700,69700,69700,69700,0
20250204,164200,145584133000,69700,69700,69700,69700,0
20250204,164100,145584133000,69700,69700,69700,69700,0
20250204,164000,145584133000,69700,69700,69700,69700,0
20250204,163900,145584133000,69700,69700,69700,69700,0
20250204,163800,145584133000,69700,69700,69700,69700,19465
20250204,163700,145584133000,69700,69700,69700,69700,0
20250204,163600,145584133000,69700,69700,69700,69700,0
20250204,163500,145584133000,69700,69700,69700,69700,0
20250204,163400,145584133000,69700,69700,69700,69700,0
20250204,163300,145584133000,69700,69700,69700,69700,0
20250204,163200,145584133000,69700,69700,69700,69700,0
20250204,163100,145584133000,69700,69700,69700,69700,0
20250204,163000,145584133000,69700,69700,69700,69700,0
20250204,162900,145584133000,69700,69700,69700,69700,0
20250204,162800,145584133000,69700,69700,69700,69700,0
20250204,162700,145584133000,69700,69700,69700,69700,0
20250204,162600,145584133000,69700,69700,69700,69700,0
20250204,162500,145584133000,69700,69700,69700,69700,0
20250204,162400,145584133000,69700,69700,69700,69700,0
20250204,162300,145584133000,69700,69700,69700,69700,0
20250204,162200,145584133000,69700,69700,69700,69700,0
20250204,162100,145584133000,69700,69700,69700,69700,0
20250204,162000,145584133000,69700,69700,69700,69700,0
20250204,161900,145584133000,69700,69700,69700,69700,0
20250204,161800,145584133000,69700,69700,69700,69700,0
20250204,161700,145584133000,69700,69700,69700,69700,0
20250204,161600,145584133000,69700,69700,69700,69700,0
20250204,161500,145584133000,69700,69700,69700,69700,0
20250204,161400,145584133000,69700,69700,69700,69700,0
20250204,161300,145584133000,69700,69700,69700,69700,0
20250204,161200,145584133000,69700,69700,69700,69700,0
20250204,161100,145584133000,69700,69700,69700,69700,0
20250204,161000,145584133000,69700,69700,69700,69700,0
20250204,160900,145584133000,69700,69700,69700,69700,0
20250204,160800,145584133000,69700,69700,69700,69700,19465
20250204,160700,145584133000,69700,69700,69700,69700,0
20250204,160600,145584133000,69700,69700,69700,69700,0
20250204,160500,145584133000,69700,69700,69700,69700,0
20250204,160400,145584133000,69700,69700,69700,69700,0
20250204,160300,145584133000,69700,69700,69700,69700,0
20250204,160200,145584133000,69700,69700,69700,69700,0
20250204,160100,145584133000,69700,69700,69700,69700,0
20250204,160000,145584133000,69700,69700,69700,69700,0
20250204,155900,145584133000,69700,69700,69700,69700,0
20250204,155800,145584133000,69700,69700,69700,69700,0
20250204,155700,145584133000,69700,69700,69700,69700,0
20250204,155600,145584133000,69700,69700,69700,69700,0
20250204,155500,145584133000,69700,69700,69700,69700,0
20250204,155400,145584133000,69700,69700,69700,69700,0
20250204,155300,145584133000,69700,69700,69700,69700,0
20250204,155200,145584133000,69700,69700,69700,69700,0
20250204,155100,145584133000,69700,69700,69700,69700,0
20250204,155000,145584133000,69700,69700,69700,69700,0
20250204,154900,145584133000,69700,69700,69700,69700,0
20250204,154800,145584133000,69700,69700,69700,69700,0
20250204,154700,145584133000,69700,69700,69700,69700,0
20250204,154600,145584133000,69700,69700,69700,69700,0
20250204,154500,145584133000,69700,69700,69700,69700,0
20250204,154400,145584133000,69700,69700,69700,69700,0
20250204,154300,145584133000,69700,69700,69700,69700,0
20250204,154200,145584133000,69700,69700,69700,69700,0
20250204,154100,145584133000,69700,69700,69700,69700,0
20250204,154000,145584133000,69700,69700,69700,69700,0
20250204,153900,145584133000,69700,69700,69700,69700,0
20250204,153800,145584133000,69700,69700,69700,69700,19465
20250204,153700,145584133000,69700,69700,69700,69700,0
20250204,153600,145584133000,69700,69700,69700,69700,0
20250204,153500,145584133000,69700,69700,69700,69700,0
20250204,153400,145584133000,69700,69700,69700,69700,0
20250204,153300,145584133000,69700,69700,69700,69700,0
20250204,153200,145584133000,69700,69700,69700,69700,0
20250204,153100,145584133000,69700,69700,69700,69700,0
20250204,153000,145584133000,69700,69700,69700,69700,19465
20250204,152900,144227422500,69700,69700,69700,69700,0
20250204,152800,144227422500,69700,69700,69700,69700,0
20250204,152700,144227422500,69700,69700,69700,69700,0
20250204,152600,144227422500,69700,69700,69700,69700,0
20250204,152500,144227422500,69700,69700,69700,69700,0
20250204,152400,144227422500,69700,69700,69700,69700,0
20250204,152300,144227422500,69700,69700,69700,69700,0
20250204,152200,144227422500,69700,69700,69700,69700,0
20250204,152100,144227422500,69700,69700,69700,69700,0
20250204,152000,144227422500,69700,69700,69700,69700,0
20250204,151900,144227422500,69700,69700,69700,69500,2263
20250204,151800,144069802300,69700,69500,69700,69500,4605
20250204,151700,143749497800,69500,69800,69800,69500,8869
20250204,151600,143131838600,69700,69700,69800,69700,962
20250204,151500,143064766900,69800,69800,69800,69700,4082
20250204,151400,142780182200,69800,69700,69800,69700,1514
20250204,151300,142674544300,69700,69600,69800,69600,2503
20250204,151200,142500145900,69600,69600,69700,69600,661
20250204,151100,142454109900,69600,69600,69700,69600,1864
20250204,151000,142324362900,69600,69800,69800,69600,4390
20250204,150900,142018411900,69800,69800,69800,69700,2902
20250204,150800,141816048900,69800,69600,69900,69600,5234
20250204,150700,141451245900,69600,69700,69700,69500,2074
20250204,150600,141306888300,69700,69500,69700,69500,1805
20250204,150500,141181267000,69700,69700,69700,69500,6823
20250204,150400,140706752300,69600,69600,69700,69500,1090
20250204,150300,140630855400,69600,69800,69800,69500,6536
20250204,150200,140175633500,69800,69900,69900,69700,1640
20250204,150100,140061234600,69900,69900,69900,69800,984
20250204,150000,139992533200,69900,69900,69900,69800,474
20250204,145900,139959411000,69800,69700,69900,69700,1154
20250204,145800,139878885500,69700,69800,69900,69700,3875
20250204,145700,139608510900,69900,70000,70000,69800,1454
20250204,145600,139506823600,70000,69900,70000,69900,1515
20250204,145500,139400897100,69800,69800,69900,69800,770
20250204,145400,139347088600,69800,69800,69900,69800,1343
20250204,145300,139253292100,69900,69900,70000,69800,5611
20250204,145200,138860947700,69900,70000,70000,69900,3120
20250204,145100,138642583600,70000,69900,70000,69800,2340
20250204,145000,138479075800,69900,69900,70000,69800,3142
20250204,144900,138259491900,69900,69700,69900,69700,941
20250204,144800,138193777000,69800,69900,69900,69700,2073
20250204,144700,138049075000,69900,69800,69900,69700,1745
20250204,144600,137927242100,69900,69600,69900,69600,3840
20250204,144500,137659371900,69600,69700,69700,69600,1572
20250204,144400,137549875500,69700,69600,69700,69500,3258
20250204,144300,137322942400,69600,69400,69700,69400,2965
20250204,144200,137116679000,69400,69400,69500,69200,2827
20250204,144100,136920368700,69300,69300,69400,69200,1259
20250204,144000,136833145300,69300,69300,69400,69200,775
20250204,143900,136779436600,69300,69200,69400,69100,1892
20250204,143800,136648394200,69100,69200,69300,69100,2405
20250204,143700,136482006900,69200,69400,69500,69200,1878
20250204,143600,136351702400,69500,69500,69600,69400,923
20250204,143500,136287558200,69600,69500,69600,69400,748
20250204,143400,136235579100,69500,69500,69600,69400,1545
20250204,143300,136128207500,69500,69300,69500,69300,985
20250204,143200,136059807200,69300,69600,69600,69300,5207
20250204,143100,135698378200,69600,69500,69600,69500,2735
20250204,143000,135508254000,69500,69400,69500,69400,2737
20250204,142900,135318101200,69500,69500,69600,69400,2559
20250204,142800,135140390800,69500,69300,69500,69300,5910
20250204,142700,134729846600,69200,69200,69300,69100,3436
20250204,142600,134492029200,69200,68800,69300,68700,11833
20250204,142500,133674380400,68800,68800,68900,68700,1300
20250204,142400,133584941400,68800,68900,69100,68700,3965
20250204,142300,133311715700,68900,68900,68900,68800,1603
20250204,142200,133201357500,68800,68900,68900,68800,1788
20250204,142100,133078224300,68900,68700,69100,68700,3350
20250204,142000,132847274500,68900,68800,69100,68600,4700
20250204,141900,132523531500,68900,68600,68900,68500,3918
20250204,141800,132254579000,68600,68900,68900,68500,6684
20250204,141700,131795965800,68800,68600,69200,68500,6801
20250204,141600,131327754700,68600,68800,68900,68500,12991
20250204,141500,130435587900,68800,69300,69300,68800,14713
20250204,141400,129420435100,69300,69300,69400,69200,1333
20250204,141300,129328044900,69300,69300,69400,69300,2447
20250204,141200,129158413500,69300,69500,69500,69300,2540
20250204,141100,128982237100,69500,69300,69600,69200,2632
20250204,141000,128799544900,69200,69300,69600,69200,21364
20250204,140900,127318428900,69200,69400,69400,69100,8710
20250204,140800,126715647300,69500,69600,69700,69200,20026
20250204,140700,125326054500,69600,69600,69700,69400,10703
20250204,140600,124581950100,69600,70100,70100,69600,15065
20250204,140500,123529518600,70100,70300,70400,70000,3124
20250204,140400,123310359700,70300,70300,70400,70200,571
20250204,140300,123270232300,70200,70000,70400,70000,3908
20250204,140200,122995570600,70100,70200,70200,70000,3854
20250204,140100,122725287500,70200,70300,70300,70200,437
20250204,140000,122694596800,70200,70300,70300,70200,985
20250204,135900,122625405300,70300,70300,70300,70200,1018
20250204,135800,122553925500,70300,70200,70300,70200,1191
20250204,135700,122470251800,70200,70300,70300,70200,981
20250204,135600,122401365700,70300,70200,70300,70100,500
20250204,135500,122366255400,70200,70100,70300,70100,3070
20250204,135400,122150776400,70100,70200,70200,70000,1210
20250204,135300,122065936900,70100,70000,70200,70000,1628
20250204,135200,121951849600,70100,70000,70100,70000,1796
20250204,135100,121826089900,70000,70000,70100,70000,1530
20250204,135000,121718966900,70000,70000,70100,70000,2455
20250204,134900,121547089300,70000,70200,70200,70000,1628
20250204,134800,121433015100,70200,70100,70200,70100,1012
20250204,134700,121362050500,70200,70300,70300,70200,1195
20250204,134600,121278130700,70200,70200,70300,70100,1375
20250204,134500,121181593800,70200,70200,70300,70200,1022
20250204,134400,121109815400,70300,70300,70300,70200,684
20250204,134300,121061763200,70200,70200,70300,70100,1114
20250204,134200,120983556200,70100,70200,70200,70000,1830
20250204,134100,120855185400,70300,70000,70300,69900,6629
20250204,134000,120390839400,70000,70000,70100,69900,2551
20250204,133900,120212347700,69900,70300,70300,69900,6228
20250204,133800,119775842600,70200,70100,70300,70100,1306
20250204,133700,119684177200,70100,70000,70200,70000,4055
20250204,133600,119400103100,70000,70200,70200,70000,9992
20250204,133500,118700314000,70200,70100,70200,70100,1351
20250204,133400,118605540600,70100,70100,70200,70100,2565
20250204,133300,118425632700,70100,70200,70300,70100,3444
20250204,133200,118183850500,70200,70400,70400,70200,3051
20250204,133100,117969491500,70400,70500,70500,70300,1796
20250204,133000,117843097100,70500,70500,70500,70400,1009
20250204,132900,117772027900,70400,70700,70700,70400,4560
20250204,132800,117450286500,70700,70600,70800,70600,881
20250204,132700,117388030700,70700,70700,70800,70600,1595
20250204,132600,117275322900,70700,70700,70800,70700,932
20250204,132500,117209425800,70700,70800,70800,70600,1416
20250204,132400,117109257300,70800,70500,70800,70500,2011
20250204,132300,116967242100,70500,70500,70600,70400,2045
20250204,132200,116823114300,70400,70300,70500,70200,3756
20250204,132100,116558974800,70300,70300,70400,70200,3405
20250204,132000,116319483500,70300,70600,70600,70300,3381
20250204,131900,116081561100,70600,70400,70600,70300,6165
20250204,131800,115647666800,70400,70400,70500,70200,8721
20250204,131700,115034485100,70400,70500,70500,70400,2555
20250204,131600,114854589700,70500,70700,70700,70400,3953
20250204,131500,114575863300,70700,70600,70800,70500,3273
20250204,131400,114344773300,70600,70600,70700,70500,4255
20250204,131300,114044646600,70500,70700,70700,70500,3221
20250204,131200,113817217800,70700,70900,70900,70600,3923
20250204,131100,113539728100,70800,70800,71000,70800,2516
20250204,131000,113361421700,70800,70800,70900,70700,1269
20250204,130900,113271586800,70800,70800,70900,70800,361
20250204,130800,113246007400,70800,70800,70900,70800,980
20250204,130700,113176614300,70800,70800,71000,70800,783
20250204,130600,113121148600,71000,70800,71000,70700,4965
20250204,130500,112769687700,70700,70800,70900,70700,962
20250204,130400,112701582800,70900,70900,70900,70800,826
20250204,130300,112643059400,70900,70900,71000,70800,1095
20250204,130200,112565421600,70900,70900,71000,70800,1134
20250204,130100,112485015100,70900,70900,71000,70900,807
20250204,130000,112427782300,71000,71000,71000,70900,1880
20250204,125900,112294338600,71000,70800,71000,70600,6140
20250204,125800,111859748800,70800,70900,71000,70700,3259
20250204,125700,111628920700,70900,70900,71000,70900,1640
20250204,125600,111512572300,71000,70900,71000,70800,2609
20250204,125500,111327486900,70900,70900,71000,70800,2561
20250204,125400,111145891500,71000,71100,71200,70900,3951
20250204,125300,110865107600,71100,71300,71300,71100,2509
20250204,125200,110686533900,71200,71200,71200,71000,3471
20250204,125100,110439621800,71100,70900,71200,70800,6924
20250204,125000,109947982000,70900,71100,71200,70900,6007
20250204,124900,109521454100,71100,71100,71200,71100,2500
20250204,124800,109343673400,71100,71200,71300,71100,4899
20250204,124700,108995309700,71100,71200,71300,71100,5252
20250204,124600,108621302400,71200,71400,71400,71200,3085
20250204,124500,108401395000,71400,71400,71500,71300,3292
20250204,124400,108166404600,71400,71400,71500,71300,2202
20250204,124300,108009188300,71400,71600,71700,71400,6870
20250204,124200,107517939400,71600,71700,71800,71600,5592
20250204,124100,107116966500,71700,71900,71900,71600,8838
20250204,124000,106482619200,71900,71800,71900,71700,4688
20250204,123900,106145974300,71800,71700,71800,71700,5375
20250204,123800,105760315900,71600,71700,71700,71600,3458
20250204,123700,105512512100,71600,71600,71800,71600,7377
20250204,123600,104983550400,71700,71700,71800,71600,15427
20250204,123500,103876928900,71700,71500,71700,71400,11185
20250204,123400,103076671500,71500,71400,71500,71300,5537
20250204,123300,102681172500,71400,71400,71500,71300,3245
20250204,123200,102449495100,71400,71300,71400,71300,1717
20250204,123100,102326942400,71400,71200,71400,71100,2424
20250204,123000,102154199400,71200,71200,71200,71000,1883
20250204,122900,102020312400,71100,71200,71300,71100,904
20250204,122800,101955978700,71200,71300,71300,71100,1649
20250204,122700,101838586900,71300,71200,71300,71100,1521
20250204,122600,101730299600,71200,71000,71200,71000,1297
20250204,122500,101638078800,71100,71100,71100,71000,1841
20250204,122400,101507305400,71000,71100,71100,71000,957
20250204,122300,101439288400,71100,71000,71100,71000,1103
20250204,122200,101360912800,71000,71000,71100,70900,2458
20250204,122100,101186432800,71000,71200,71300,71000,1147
20250204,122000,101104887800,71300,71200,71300,71100,1193
20250204,121900,101019955600,71100,71200,71300,71100,3071
20250204,121800,100801124800,71200,70900,71200,70800,5376
20250204,121700,100419116400,70900,70900,71000,70900,1940
20250204,121600,100281554500,70900,71100,71100,70900,1042
20250204,121500,100207579500,71100,71000,71100,70900,1068
20250204,121400,100131731500,71000,71100,71100,71000,1265
20250204,121300,100041879200,71000,71100,71100,71000,803
20250204,121200,99984816600,71100,70900,71100,70800,5026
20250204,121100,99627947800,70900,70900,70900,70700,1591
20250204,121000,99515263400,70800,70800,70900,70700,1488
20250204,120900,99409992800,70700,70700,70800,70700,1413
20250204,120800,99310035600,70800,70700,70800,70700,2910
20250204,120700,99104234800,70700,70800,70900,70700,3738
20250204,120600,98839620300,70900,70900,70900,70800,1403
20250204,120500,98740181800,70900,70900,71000,70800,1497
20250204,120400,98634065200,70900,70800,71000,70700,4775
20250204,120300,98295657000,70800,71000,71100,70800,6260
20250204,120200,97851576400,71000,71100,71200,71000,2059
20250204,120100,97705209100,71200,71300,71300,71000,3923
20250204,120000,97426081900,71300,71400,71400,71300,2673
20250204,115900,97235395900,71400,71300,71400,71200,2957
20250204,115800,97024604500,71300,71400,71700,71200,14443
20250204,115700,95992266200,71400,71500,71500,71400,2826
20250204,115600,95790335800,71500,71400,71500,71200,4143
20250204,115500,95494829500,71300,71600,71600,71300,8940
20250204,115400,94855662200,71600,71100,71600,71100,26821
20250204,115300,92941489100,71200,71000,71200,71000,5004
20250204,115200,92585640900,71100,70800,71100,70700,8298
20250204,115100,91997718500,70700,70700,70900,70600,1495
20250204,115000,91891931900,70600,70900,70900,70600,2585
20250204,114900,91709041800,70800,70800,71000,70600,7114
20250204,114800,91205358200,70800,71000,71100,70800,3473
20250204,114700,90959075200,71000,71200,71200,70900,6501
20250204,114600,90496933000,71200,70500,71200,70500,25015
20250204,114500,88722618100,70500,70600,70600,70500,1974
20250204,114400,88583398900,70600,70700,70800,70500,5744
20250204,114300,88177680600,70700,70500,70800,70500,6105
20250204,114200,87746855400,70600,70700,70700,70400,4048
20250204,114100,87461470200,70600,70800,70900,70600,6995
20250204,114000,86966509500,70800,70800,70900,70700,3629
20250204,113900,86709579400,70800,70800,71000,70700,9215
20250204,113800,86056211200,70900,70800,71000,70700,8093
20250204,113700,85482701400,70700,70800,71300,70700,52771
20250204,113600,81736829600,70800,70700,70800,70600,8596
20250204,113500,81128976900,70700,70700,70700,70600,4098
20250204,113400,80839386000,70700,70400,70700,70300,11942
20250204,113300,79997381100,70400,70200,70400,70200,2390
20250204,113200,79829366900,70200,70000,70200,70000,1860
20250204,113100,79698926200,70100,70000,70100,69900,1026
20250204,113000,79627084600,70100,70100,70100,70000,1195
20250204,112900,79543381200,70100,70100,70100,69900,3012
20250204,112800,79332515600,70100,70100,70200,70100,1158
20250204,112700,79251277400,70200,70200,70500,70000,15750
20250204,112600,78144722400,70200,70200,70200,70100,1118
20250204,112500,78066306700,70200,70100,70200,70100,3171
20250204,112400,77843942700,70100,70000,70100,69900,1102
20250204,112300,77766807300,70100,69900,70100,69800,2458
20250204,112200,77594859600,69900,69900,70000,69900,1666
20250204,112100,77478373500,69900,69900,70000,69800,1557
20250204,112000,77369570300,69900,69800,70000,69800,1649
20250204,111900,77254405500,69800,70000,70000,69800,4102
20250204,111800,76967487100,70100,70200,70300,70100,2853
20250204,111700,76767362900,70200,70200,70300,70100,2866
20250204,111600,76566042000,70200,70200,70300,70100,2572
20250204,111500,76385408400,70200,70000,70300,70000,3749
20250204,111400,76122307100,70000,70000,70100,70000,3092
20250204,111300,75905748300,70000,70000,70100,69900,1582
20250204,111200,75795058600,69800,69900,70000,69800,1982
20250204,111100,75656487700,69900,70000,70200,69900,1534
20250204,111000,75548968700,70000,69900,70300,69800,5146
20250204,110900,75188271200,70000,70200,70200,69700,4133
20250204,110800,74899211800,70200,70000,70200,69900,8108
20250204,110700,74330599900,70000,70100,70300,69900,10617
20250204,110600,73585640100,70000,70100,70200,69900,6674
20250204,110500,73118246600,70100,70000,70200,70000,4927
20250204,110400,72772954400,70000,70100,70100,69900,5226
20250204,110300,72407130800,70100,69700,70200,69600,8415
20250204,110200,71818911900,69700,69900,69900,69700,3539
20250204,110100,71571912900,69800,69800,69900,69700,2158
20250204,110000,71421222000,69700,69800,69800,69600,4707
20250204,105900,71093033100,69800,69800,69900,69800,2860
20250204,105800,70893305100,69900,69800,69900,69800,4372
20250204,105700,70588107200,69900,69600,70000,69600,6128
20250204,105600,70160186400,69600,69700,69800,69500,5443
20250204,105500,69781151200,69600,69700,69800,69500,5808
20250204,105400,69376664000,69800,69900,70000,69600,6716
20250204,105300,68908054500,70000,70100,70200,70000,4606
20250204,105200,68585263700,70100,70100,70300,70000,4344
20250204,105100,68280521700,70200,69800,70300,69700,9250
20250204,105000,67633182800,69800,70100,70200,69700,12570
20250204,104900,66754090100,70200,70200,70300,70100,9391
20250204,104800,66095004200,70200,70300,70600,70200,11957
20250204,104700,65253142300,70300,70600,70600,70300,11397
20250204,104600,64450377000,70600,70300,70600,70100,13725
20250204,104500,63484665800,70100,70300,70400,69300,42101
20250204,104400,60541851200,70300,70800,70900,70300,24781
20250204,104300,58791465900,70800,70700,71000,70600,33145
20250204,104200,56442857700,70700,70300,70900,70200,40659
20250204,104100,53575979400,70200,70000,70700,69900,45263
20250204,104000,50396672500,69900,69800,70000,69400,31658
20250204,103900,48186889500,69800,68900,69800,68900,40951
20250204,103800,45343337000,68900,68900,69100,68700,17131
20250204,103700,44161104500,68900,68700,69200,68500,31087
20250204,103600,42018596700,68900,67800,68900,67800,55572
20250204,103500,38220399600,67800,67600,67800,67400,4210
20250204,103400,37935452300,67600,67400,67600,67200,3085
20250204,103300,37727317800,67400,67200,67400,67100,1939
20250204,103200,37597051700,67200,67300,67400,67100,2307
20250204,103100,37441727500,67300,67000,67300,66900,4498
20250204,103000,37140349800,67000,67100,67300,67000,2167
20250204,102900,36994937600,67200,67200,67200,66900,4326
20250204,102800,36704958200,67200,67100,67200,67000,1266
20250204,102700,36620011900,67100,67100,67200,67100,801
20250204,102600,36566258100,67200,67000,67300,67000,2542
20250204,102500,36395617000,67000,67200,67200,67000,2810
20250204,102400,36207190400,67300,67400,67400,67100,1543
20250204,102300,36103453900,67400,67300,67400,67300,823
20250204,102200,36048055600,67400,67500,67500,67300,813
20250204,102100,35993309800,67500,67500,67500,67300,1329
20250204,102000,35903717200,67500,67300,67500,67300,2104
20250204,101900,35761949400,67300,67400,67400,67300,1258
20250204,101800,35677220100,67400,67200,67500,67100,1575
20250204,101700,35571303800,67200,67100,67300,67000,1861
20250204,101600,35446347900,67000,67600,67600,67000,13309
20250204,101500,34553074400,67600,67700,67800,67400,5464
20250204,101400,34183773500,67700,67700,67900,67600,3237
20250204,101300,33964606400,67700,68000,68000,67600,5647
20250204,101200,33581362900,68000,67900,68000,67900,1897
20250204,101100,33452458800,67900,68000,68000,67800,1539
20250204,101000,33347956700,67900,68100,68100,67800,1887
20250204,100900,33219767700,68100,68100,68200,68000,3312
20250204,100800,32994202300,68000,68100,68100,68000,952
20250204,100700,32929446100,68100,68100,68200,68100,2442
20250204,100600,32763095400,68100,67900,68200,67900,6679
20250204,100500,32308632800,67900,67900,68000,67800,3635
20250204,100400,32061860900,67900,67800,68000,67800,4080
20250204,100300,31785010500,67800,67800,67800,67700,1817
20250204,100200,31661846700,67700,67700,67800,67600,1849
20250204,100100,31536689400,67700,67700,67800,67600,650
20250204,100000,31492678900,67700,67800,67900,67500,1322
20250204,095900,31403085700,67700,67700,67800,67500,3243
20250204,095800,31183532000,67700,67800,67900,67600,2127
20250204,095700,31039400500,67900,67900,67900,67800,587
20250204,095600,30999587700,67800,67900,67900,67800,392
20250204,095500,30972981800,67900,67900,67900,67700,714
20250204,095400,30924573100,67800,68000,68000,67800,1279
20250204,095300,30837728000,67900,67900,68000,67900,1343
20250204,095200,30746479500,67900,67700,67900,67700,5116
20250204,095100,30399841100,67700,67500,67700,67400,4005
20250204,095000,30129513100,67500,67500,67500,67400,971
20250204,094900,30064049000,67500,67300,67500,67300,1630
20250204,094800,29954077000,67300,67300,67400,67100,3721
20250204,094700,29703882100,67300,67500,67500,67200,2169
20250204,094600,29557825600,67400,67700,67700,67400,2079
20250204,094500,29417498700,67500,67800,68000,67500,3692
20250204,094400,29167389700,67800,67900,68000,67800,2779
20250204,094300,28978536700,68000,67900,68100,67800,5531
20250204,094200,28602528300,67800,67700,67900,67700,2975
20250204,094100,28400739500,67700,67700,67800,67600,1265
20250204,094000,28315100700,67700,67700,67900,67600,3811
20250204,093900,28057097500,67500,67600,67800,67500,4322
20250204,093800,27764938000,67600,67900,68000,67600,4641
20250204,093700,27450383400,68000,68000,68000,67900,2470
20250204,093600,27282609000,68000,68000,68100,67900,2214
20250204,093500,27132076700,68000,67900,68100,67700,1782
20250204,093400,27011022800,67900,68000,68100,67700,3449
20250204,093300,26776891800,68100,68400,68400,67900,6142
20250204,093200,26358196000,68400,67900,68400,67800,15848
20250204,093100,25278632800,67900,67900,68100,67900,6049
20250204,093000,24867443600,67900,67600,67900,67600,2533
20250204,092900,24695747000,67600,68100,68100,67400,6240
20250204,092800,24273301400,68000,68000,68100,68000,3932
20250204,092700,24005708800,68100,67800,68100,67800,3947
20250204,092600,23737405200,67800,68200,68300,67800,10138
20250204,092500,23047499300,68200,67900,68300,67800,34903
20250204,092400,20671040200,67900,67600,68000,67600,19157
20250204,092300,19371974600,67600,67100,67700,66900,18370
20250204,092200,18133817200,67200,67400,67400,67100,5716
20250204,092100,17749328200,67300,67200,67500,67200,10809
20250204,092000,17020611900,67200,67000,67400,66900,23749
20250204,091900,15425383600,67000,67000,67100,66800,7584
20250204,091800,14917739100,67000,67100,67200,66900,7549
20250204,091700,14411337100,67100,66800,67100,66700,8125
20250204,091600,13867323800,66800,66800,66900,66700,2851
20250204,091500,13676917300,66800,66600,66800,66500,3289
20250204,091400,13457532900,66500,66300,66500,66100,6582
20250204,091300,13021065700,66300,66600,66600,66300,5488
20250204,091200,12656438700,66500,66900,67100,66500,8002
20250204,091100,12121824000,67000,66800,67200,66700,14872
20250204,091000,11125732600,66700,66800,67000,66600,16602
20250204,090900,10015977600,66800,67000,67000,66700,16308
20250204,090800,8925485700,66900,66400,67000,66400,29643
20250204,090700,6948315900,66400,66500,66500,66300,7638
20250204,090600,6441010100,66400,66100,66500,66000,10685
20250204,090500,5732740500,66100,66000,66200,65700,7474
20250204,090400,5239396800,66000,66000,66000,65600,5482
20250204,090300,4878493300,65900,65800,66100,65700,10617
20250204,090200,4178660800,65900,66200,66200,65400,11136
20250204,090100,3445813900,66200,66000,66700,65900,21394
20250204,090000,2025730800,65900,65700,66400,65200,30517