KissMeData/373220/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,211800,65444675500,333000,333000,333000,333000,11310
20250204,211700,65444675500,333000,333000,333000,333000,0
20250204,211600,65444675500,333000,333000,333000,333000,0
20250204,211500,65444675500,333000,333000,333000,333000,0
20250204,211400,65444675500,333000,333000,333000,333000,0
20250204,211300,65444675500,333000,333000,333000,333000,0
20250204,211200,65444675500,333000,333000,333000,333000,0
20250204,211100,65444675500,333000,333000,333000,333000,0
20250204,211000,65444675500,333000,333000,333000,333000,0
20250204,210900,65444675500,333000,333000,333000,333000,0
20250204,210800,65444675500,333000,333000,333000,333000,0
20250204,210700,65444675500,333000,333000,333000,333000,0
20250204,210600,65444675500,333000,333000,333000,333000,0
20250204,210500,65444675500,333000,333000,333000,333000,0
20250204,210400,65444675500,333000,333000,333000,333000,0
20250204,210300,65444675500,333000,333000,333000,333000,0
20250204,210200,65444675500,333000,333000,333000,333000,0
20250204,210100,65444675500,333000,333000,333000,333000,0
20250204,210000,65444675500,333000,333000,333000,333000,0
20250204,205900,65444675500,333000,333000,333000,333000,0
20250204,205800,65444675500,333000,333000,333000,333000,0
20250204,205700,65444675500,333000,333000,333000,333000,0
20250204,205600,65444675500,333000,333000,333000,333000,0
20250204,205500,65444675500,333000,333000,333000,333000,0
20250204,205400,65444675500,333000,333000,333000,333000,0
20250204,205300,65444675500,333000,333000,333000,333000,0
20250204,205200,65444675500,333000,333000,333000,333000,0
20250204,205100,65444675500,333000,333000,333000,333000,0
20250204,205000,65444675500,333000,333000,333000,333000,0
20250204,204900,65444675500,333000,333000,333000,333000,0
20250204,204800,65444675500,333000,333000,333000,333000,11310
20250204,204700,65444675500,333000,333000,333000,333000,0
20250204,204600,65444675500,333000,333000,333000,333000,0
20250204,204500,65444675500,333000,333000,333000,333000,0
20250204,204400,65444675500,333000,333000,333000,333000,0
20250204,204300,65444675500,333000,333000,333000,333000,0
20250204,204200,65444675500,333000,333000,333000,333000,0
20250204,204100,65444675500,333000,333000,333000,333000,0
20250204,204000,65444675500,333000,333000,333000,333000,0
20250204,203900,65444675500,333000,333000,333000,333000,0
20250204,203800,65444675500,333000,333000,333000,333000,0
20250204,203700,65444675500,333000,333000,333000,333000,0
20250204,203600,65444675500,333000,333000,333000,333000,0
20250204,203500,65444675500,333000,333000,333000,333000,0
20250204,203400,65444675500,333000,333000,333000,333000,0
20250204,203300,65444675500,333000,333000,333000,333000,0
20250204,203200,65444675500,333000,333000,333000,333000,0
20250204,203100,65444675500,333000,333000,333000,333000,0
20250204,203000,65444675500,333000,333000,333000,333000,0
20250204,202900,65444675500,333000,333000,333000,333000,0
20250204,202800,65444675500,333000,333000,333000,333000,0
20250204,202700,65444675500,333000,333000,333000,333000,0
20250204,202600,65444675500,333000,333000,333000,333000,0
20250204,202500,65444675500,333000,333000,333000,333000,0
20250204,202400,65444675500,333000,333000,333000,333000,0
20250204,202300,65444675500,333000,333000,333000,333000,0
20250204,202200,65444675500,333000,333000,333000,333000,0
20250204,202100,65444675500,333000,333000,333000,333000,0
20250204,202000,65444675500,333000,333000,333000,333000,0
20250204,201900,65444675500,333000,333000,333000,333000,0
20250204,201800,65444675500,333000,333000,333000,333000,11310
20250204,201700,65444675500,333000,333000,333000,333000,0
20250204,201600,65444675500,333000,333000,333000,333000,0
20250204,201500,65444675500,333000,333000,333000,333000,0
20250204,201400,65444675500,333000,333000,333000,333000,0
20250204,201300,65444675500,333000,333000,333000,333000,0
20250204,201200,65444675500,333000,333000,333000,333000,0
20250204,201100,65444675500,333000,333000,333000,333000,0
20250204,201000,65444675500,333000,333000,333000,333000,0
20250204,200900,65444675500,333000,333000,333000,333000,0
20250204,200800,65444675500,333000,333000,333000,333000,0
20250204,200700,65444675500,333000,333000,333000,333000,0
20250204,200600,65444675500,333000,333000,333000,333000,0
20250204,200500,65444675500,333000,333000,333000,333000,0
20250204,200400,65444675500,333000,333000,333000,333000,0
20250204,200300,65444675500,333000,333000,333000,333000,0
20250204,200200,65444675500,333000,333000,333000,333000,0
20250204,200100,65444675500,333000,333000,333000,333000,0
20250204,200000,65444675500,333000,333000,333000,333000,0
20250204,195900,65444675500,333000,333000,333000,333000,0
20250204,195800,65444675500,333000,333000,333000,333000,0
20250204,195700,65444675500,333000,333000,333000,333000,0
20250204,195600,65444675500,333000,333000,333000,333000,0
20250204,195500,65444675500,333000,333000,333000,333000,0
20250204,195400,65444675500,333000,333000,333000,333000,0
20250204,195300,65444675500,333000,333000,333000,333000,0
20250204,195200,65444675500,333000,333000,333000,333000,0
20250204,195100,65444675500,333000,333000,333000,333000,0
20250204,195000,65444675500,333000,333000,333000,333000,0
20250204,194900,65444675500,333000,333000,333000,333000,0
20250204,194800,65444675500,333000,333000,333000,333000,11310
20250204,194700,65444675500,333000,333000,333000,333000,0
20250204,194600,65444675500,333000,333000,333000,333000,0
20250204,194500,65444675500,333000,333000,333000,333000,0
20250204,194400,65444675500,333000,333000,333000,333000,0
20250204,194300,65444675500,333000,333000,333000,333000,0
20250204,194200,65444675500,333000,333000,333000,333000,0
20250204,194100,65444675500,333000,333000,333000,333000,0
20250204,194000,65444675500,333000,333000,333000,333000,0
20250204,193900,65444675500,333000,333000,333000,333000,0
20250204,193800,65444675500,333000,333000,333000,333000,0
20250204,193700,65444675500,333000,333000,333000,333000,0
20250204,193600,65444675500,333000,333000,333000,333000,0
20250204,193500,65444675500,333000,333000,333000,333000,0
20250204,193400,65444675500,333000,333000,333000,333000,0
20250204,193300,65444675500,333000,333000,333000,333000,0
20250204,193200,65444675500,333000,333000,333000,333000,0
20250204,193100,65444675500,333000,333000,333000,333000,0
20250204,193000,65444675500,333000,333000,333000,333000,0
20250204,192900,65444675500,333000,333000,333000,333000,0
20250204,192800,65444675500,333000,333000,333000,333000,0
20250204,192700,65444675500,333000,333000,333000,333000,0
20250204,192600,65444675500,333000,333000,333000,333000,0
20250204,192500,65444675500,333000,333000,333000,333000,0
20250204,192400,65444675500,333000,333000,333000,333000,0
20250204,192300,65444675500,333000,333000,333000,333000,0
20250204,192200,65444675500,333000,333000,333000,333000,0
20250204,192100,65444675500,333000,333000,333000,333000,0
20250204,192000,65444675500,333000,333000,333000,333000,0
20250204,191900,65444675500,333000,333000,333000,333000,0
20250204,191800,65444675500,333000,333000,333000,333000,11310
20250204,191700,65444675500,333000,333000,333000,333000,0
20250204,191600,65444675500,333000,333000,333000,333000,0
20250204,191500,65444675500,333000,333000,333000,333000,0
20250204,191400,65444675500,333000,333000,333000,333000,0
20250204,191300,65444675500,333000,333000,333000,333000,0
20250204,191200,65444675500,333000,333000,333000,333000,0
20250204,191100,65444675500,333000,333000,333000,333000,0
20250204,191000,65444675500,333000,333000,333000,333000,0
20250204,190900,65444675500,333000,333000,333000,333000,0
20250204,190800,65444675500,333000,333000,333000,333000,0
20250204,190700,65444675500,333000,333000,333000,333000,0
20250204,190600,65444675500,333000,333000,333000,333000,0
20250204,190500,65444675500,333000,333000,333000,333000,0
20250204,190400,65444675500,333000,333000,333000,333000,0
20250204,190300,65444675500,333000,333000,333000,333000,0
20250204,190200,65444675500,333000,333000,333000,333000,0
20250204,190100,65444675500,333000,333000,333000,333000,0
20250204,190000,65444675500,333000,333000,333000,333000,0
20250204,185900,65444675500,333000,333000,333000,333000,0
20250204,185800,65444675500,333000,333000,333000,333000,0
20250204,185700,65444675500,333000,333000,333000,333000,0
20250204,185600,65444675500,333000,333000,333000,333000,0
20250204,185500,65444675500,333000,333000,333000,333000,0
20250204,185400,65444675500,333000,333000,333000,333000,0
20250204,185300,65444675500,333000,333000,333000,333000,0
20250204,185200,65444675500,333000,333000,333000,333000,0
20250204,185100,65444675500,333000,333000,333000,333000,0
20250204,185000,65444675500,333000,333000,333000,333000,0
20250204,184900,65444675500,333000,333000,333000,333000,0
20250204,184800,65444675500,333000,333000,333000,333000,11310
20250204,184700,65444675500,333000,333000,333000,333000,0
20250204,184600,65444675500,333000,333000,333000,333000,0
20250204,184500,65444675500,333000,333000,333000,333000,0
20250204,184400,65444675500,333000,333000,333000,333000,0
20250204,184300,65444675500,333000,333000,333000,333000,0
20250204,184200,65444675500,333000,333000,333000,333000,0
20250204,184100,65444675500,333000,333000,333000,333000,0
20250204,184000,65444675500,333000,333000,333000,333000,0
20250204,183900,65444675500,333000,333000,333000,333000,0
20250204,183800,65444675500,333000,333000,333000,333000,0
20250204,183700,65444675500,333000,333000,333000,333000,0
20250204,183600,65444675500,333000,333000,333000,333000,0
20250204,183500,65444675500,333000,333000,333000,333000,0
20250204,183400,65444675500,333000,333000,333000,333000,0
20250204,183300,65444675500,333000,333000,333000,333000,0
20250204,183200,65444675500,333000,333000,333000,333000,0
20250204,183100,65444675500,333000,333000,333000,333000,0
20250204,183000,65444675500,333000,333000,333000,333000,0
20250204,182900,65444675500,333000,333000,333000,333000,0
20250204,182800,65444675500,333000,333000,333000,333000,0
20250204,182700,65444675500,333000,333000,333000,333000,0
20250204,182600,65444675500,333000,333000,333000,333000,0
20250204,182500,65444675500,333000,333000,333000,333000,0
20250204,182400,65444675500,333000,333000,333000,333000,0
20250204,182300,65444675500,333000,333000,333000,333000,0
20250204,182200,65444675500,333000,333000,333000,333000,0
20250204,182100,65444675500,333000,333000,333000,333000,0
20250204,182000,65444675500,333000,333000,333000,333000,0
20250204,181900,65444675500,333000,333000,333000,333000,0
20250204,181800,65444675500,333000,333000,333000,333000,11310
20250204,181700,65444675500,333000,333000,333000,333000,0
20250204,181600,65444675500,333000,333000,333000,333000,0
20250204,181500,65444675500,333000,333000,333000,333000,0
20250204,181400,65444675500,333000,333000,333000,333000,0
20250204,181300,65444675500,333000,333000,333000,333000,0
20250204,181200,65444675500,333000,333000,333000,333000,0
20250204,181100,65444675500,333000,333000,333000,333000,0
20250204,181000,65444675500,333000,333000,333000,333000,0
20250204,180900,65444675500,333000,333000,333000,333000,0
20250204,180800,65444675500,333000,333000,333000,333000,0
20250204,180700,65444675500,333000,333000,333000,333000,0
20250204,180600,65444675500,333000,333000,333000,333000,0
20250204,180500,65444675500,333000,333000,333000,333000,0
20250204,180400,65444675500,333000,333000,333000,333000,0
20250204,180300,65444675500,333000,333000,333000,333000,0
20250204,180200,65444675500,333000,333000,333000,333000,0
20250204,180100,65444675500,333000,333000,333000,333000,0
20250204,180000,65444675500,333000,333000,333000,333000,0
20250204,175900,65444675500,333000,333000,333000,333000,0
20250204,175800,65444675500,333000,333000,333000,333000,0
20250204,175700,65444675500,333000,333000,333000,333000,0
20250204,175600,65444675500,333000,333000,333000,333000,0
20250204,175500,65444675500,333000,333000,333000,333000,0
20250204,175400,65444675500,333000,333000,333000,333000,0
20250204,175300,65444675500,333000,333000,333000,333000,0
20250204,175200,65444675500,333000,333000,333000,333000,0
20250204,175100,65444675500,333000,333000,333000,333000,0
20250204,175000,65444675500,333000,333000,333000,333000,0
20250204,174900,65444675500,333000,333000,333000,333000,0
20250204,174800,65444675500,333000,333000,333000,333000,11310
20250204,174700,65444675500,333000,333000,333000,333000,0
20250204,174600,65444675500,333000,333000,333000,333000,0
20250204,174500,65444675500,333000,333000,333000,333000,0
20250204,174400,65444675500,333000,333000,333000,333000,0
20250204,174300,65444675500,333000,333000,333000,333000,0
20250204,174200,65444675500,333000,333000,333000,333000,0
20250204,174100,65444675500,333000,333000,333000,333000,0
20250204,174000,65444675500,333000,333000,333000,333000,0
20250204,173900,65444675500,333000,333000,333000,333000,0
20250204,173800,65444675500,333000,333000,333000,333000,0
20250204,173700,65444675500,333000,333000,333000,333000,0
20250204,173600,65444675500,333000,333000,333000,333000,0
20250204,173500,65444675500,333000,333000,333000,333000,0
20250204,173400,65444675500,333000,333000,333000,333000,0
20250204,173300,65444675500,333000,333000,333000,333000,0
20250204,173200,65444675500,333000,333000,333000,333000,0
20250204,173100,65444675500,333000,333000,333000,333000,0
20250204,173000,65444675500,333000,333000,333000,333000,0
20250204,172900,65444675500,333000,333000,333000,333000,0
20250204,172800,65444675500,333000,333000,333000,333000,0
20250204,172700,65444675500,333000,333000,333000,333000,0
20250204,172600,65444675500,333000,333000,333000,333000,0
20250204,172500,65444675500,333000,333000,333000,333000,0
20250204,172400,65444675500,333000,333000,333000,333000,0
20250204,172300,65444675500,333000,333000,333000,333000,0
20250204,172200,65444675500,333000,333000,333000,333000,0
20250204,172100,65444675500,333000,333000,333000,333000,0
20250204,172000,65444675500,333000,333000,333000,333000,0
20250204,171900,65444675500,333000,333000,333000,333000,0
20250204,171800,65444675500,333000,333000,333000,333000,11310
20250204,171700,65444675500,333000,333000,333000,333000,0
20250204,171600,65444675500,333000,333000,333000,333000,0
20250204,171500,65444675500,333000,333000,333000,333000,0
20250204,171400,65444675500,333000,333000,333000,333000,0
20250204,171300,65444675500,333000,333000,333000,333000,0
20250204,171200,65444675500,333000,333000,333000,333000,0
20250204,171100,65444675500,333000,333000,333000,333000,0
20250204,171000,65444675500,333000,333000,333000,333000,0
20250204,170900,65444675500,333000,333000,333000,333000,0
20250204,170800,65444675500,333000,333000,333000,333000,0
20250204,170700,65444675500,333000,333000,333000,333000,0
20250204,170600,65444675500,333000,333000,333000,333000,0
20250204,170500,65444675500,333000,333000,333000,333000,0
20250204,170400,65444675500,333000,333000,333000,333000,0
20250204,170300,65444675500,333000,333000,333000,333000,0
20250204,170200,65444675500,333000,333000,333000,333000,0
20250204,170100,65444675500,333000,333000,333000,333000,0
20250204,170000,65444675500,333000,333000,333000,333000,0
20250204,165900,65444675500,333000,333000,333000,333000,0
20250204,165800,65444675500,333000,333000,333000,333000,0
20250204,165700,65444675500,333000,333000,333000,333000,0
20250204,165600,65444675500,333000,333000,333000,333000,0
20250204,165500,65444675500,333000,333000,333000,333000,0
20250204,165400,65444675500,333000,333000,333000,333000,0
20250204,165300,65444675500,333000,333000,333000,333000,0
20250204,165200,65444675500,333000,333000,333000,333000,0
20250204,165100,65444675500,333000,333000,333000,333000,0
20250204,165000,65444675500,333000,333000,333000,333000,0
20250204,164900,65444675500,333000,333000,333000,333000,0
20250204,164800,65444675500,333000,333000,333000,333000,11310
20250204,164700,65444675500,333000,333000,333000,333000,0
20250204,164600,65444675500,333000,333000,333000,333000,0
20250204,164500,65444675500,333000,333000,333000,333000,0
20250204,164400,65444675500,333000,333000,333000,333000,0
20250204,164300,65444675500,333000,333000,333000,333000,0
20250204,164200,65444675500,333000,333000,333000,333000,0
20250204,164100,65444675500,333000,333000,333000,333000,0
20250204,164000,65444675500,333000,333000,333000,333000,0
20250204,163900,65444675500,333000,333000,333000,333000,0
20250204,163800,65444675500,333000,333000,333000,333000,0
20250204,163700,65444675500,333000,333000,333000,333000,0
20250204,163600,65444675500,333000,333000,333000,333000,0
20250204,163500,65444675500,333000,333000,333000,333000,0
20250204,163400,65444675500,333000,333000,333000,333000,0
20250204,163300,65444675500,333000,333000,333000,333000,0
20250204,163200,65444675500,333000,333000,333000,333000,0
20250204,163100,65444675500,333000,333000,333000,333000,0
20250204,163000,65444675500,333000,333000,333000,333000,0
20250204,162900,65444675500,333000,333000,333000,333000,0
20250204,162800,65444675500,333000,333000,333000,333000,0
20250204,162700,65444675500,333000,333000,333000,333000,0
20250204,162600,65444675500,333000,333000,333000,333000,0
20250204,162500,65444675500,333000,333000,333000,333000,0
20250204,162400,65444675500,333000,333000,333000,333000,0
20250204,162300,65444675500,333000,333000,333000,333000,0
20250204,162200,65444675500,333000,333000,333000,333000,0
20250204,162100,65444675500,333000,333000,333000,333000,0
20250204,162000,65444675500,333000,333000,333000,333000,0
20250204,161900,65444675500,333000,333000,333000,333000,0
20250204,161800,65444675500,333000,333000,333000,333000,11310
20250204,161700,65444675500,333000,333000,333000,333000,0
20250204,161600,65444675500,333000,333000,333000,333000,0
20250204,161500,65444675500,333000,333000,333000,333000,0
20250204,161400,65444675500,333000,333000,333000,333000,0
20250204,161300,65444675500,333000,333000,333000,333000,0
20250204,161200,65444675500,333000,333000,333000,333000,0
20250204,161100,65444675500,333000,333000,333000,333000,0
20250204,161000,65444675500,333000,333000,333000,333000,0
20250204,160900,65444675500,333000,333000,333000,333000,0
20250204,160800,65444675500,333000,333000,333000,333000,0
20250204,160700,65444675500,333000,333000,333000,333000,0
20250204,160600,65444675500,333000,333000,333000,333000,0
20250204,160500,65444675500,333000,333000,333000,333000,0
20250204,160400,65444675500,333000,333000,333000,333000,0
20250204,160300,65444675500,333000,333000,333000,333000,0
20250204,160200,65444675500,333000,333000,333000,333000,0
20250204,160100,65444675500,333000,333000,333000,333000,0
20250204,160000,65444675500,333000,333000,333000,333000,0
20250204,155900,65444675500,333000,333000,333000,333000,0
20250204,155800,65444675500,333000,333000,333000,333000,0
20250204,155700,65444675500,333000,333000,333000,333000,0
20250204,155600,65444675500,333000,333000,333000,333000,0
20250204,155500,65444675500,333000,333000,333000,333000,0
20250204,155400,65444675500,333000,333000,333000,333000,0
20250204,155300,65444675500,333000,333000,333000,333000,0
20250204,155200,65444675500,333000,333000,333000,333000,0
20250204,155100,65444675500,333000,333000,333000,333000,0
20250204,155000,65444675500,333000,333000,333000,333000,0
20250204,154900,65444675500,333000,333000,333000,333000,0
20250204,154800,65444675500,333000,333000,333000,333000,11310
20250204,154700,65444675500,333000,333000,333000,333000,0
20250204,154600,65444675500,333000,333000,333000,333000,0
20250204,154500,65444675500,333000,333000,333000,333000,0
20250204,154400,65444675500,333000,333000,333000,333000,0
20250204,154300,65444675500,333000,333000,333000,333000,0
20250204,154200,65444675500,333000,333000,333000,333000,0
20250204,154100,65444675500,333000,333000,333000,333000,0
20250204,154000,65444675500,333000,333000,333000,333000,0
20250204,153900,65444675500,333000,333000,333000,333000,0
20250204,153800,65444675500,333000,333000,333000,333000,0
20250204,153700,65444675500,333000,333000,333000,333000,0
20250204,153600,65444675500,333000,333000,333000,333000,0
20250204,153500,65444675500,333000,333000,333000,333000,0
20250204,153400,65444675500,333000,333000,333000,333000,0
20250204,153300,65444675500,333000,333000,333000,333000,0
20250204,153200,65444675500,333000,333000,333000,333000,0
20250204,153100,65444675500,333000,333000,333000,333000,0
20250204,153000,65444675500,333000,333000,333000,333000,11310
20250204,152900,61678445500,334000,334000,334000,334000,0
20250204,152800,61678445500,334000,334000,334000,334000,0
20250204,152700,61678445500,334000,334000,334000,334000,0
20250204,152600,61678445500,334000,334000,334000,334000,0
20250204,152500,61678445500,334000,334000,334000,334000,0
20250204,152400,61678445500,334000,334000,334000,334000,0
20250204,152300,61678445500,334000,334000,334000,334000,0
20250204,152200,61678445500,334000,334000,334000,334000,0
20250204,152100,61678445500,334000,334000,334000,334000,0
20250204,152000,61678445500,334000,334000,334000,334000,0
20250204,151900,61678445500,334000,333500,334000,333000,312
20250204,151800,61574389000,333500,333000,333500,333000,272
20250204,151700,61483731500,333000,332500,333500,332500,2791
20250204,151600,60554172000,333000,333000,333000,332500,278
20250204,151500,60461685000,333000,333000,333000,332500,925
20250204,151400,60153772500,333000,333000,333000,332500,243
20250204,151300,60072940000,333000,332500,333000,332500,684
20250204,151200,59845484500,333000,333500,333500,332500,1940
20250204,151100,59199477000,333000,334000,334000,333000,888
20250204,151000,58903361500,333500,334000,334000,333500,293
20250204,150900,58805566000,333500,333500,334000,333500,230
20250204,150800,58728848500,334000,333500,334000,333500,401
20250204,150700,58595107500,334000,333500,334000,333000,745
20250204,150600,58346722000,333000,333500,333500,333000,176
20250204,150500,58288102500,333000,334000,334000,333000,433
20250204,150400,58143712500,334000,334000,334000,333500,440
20250204,150300,57996834500,333500,333500,334000,333500,360
20250204,150200,57876762500,334000,333500,334000,333500,165
20250204,150100,57821728500,333500,333500,334000,333500,333
20250204,150000,57710571500,333500,333500,334000,333500,235
20250204,145900,57632166500,334000,333500,334000,333500,501
20250204,145800,57465061000,333500,333500,334000,333500,897
20250204,145700,57165901500,333500,334000,334000,333500,198
20250204,145600,57099863000,334000,334000,334500,333500,185
20250204,145500,57038100000,334000,334500,334500,334000,492
20250204,145400,56873756500,334000,334000,334500,334000,132
20250204,145300,56829650000,334000,334000,334500,334000,177
20250204,145200,56770511000,334000,334000,334500,334000,67
20250204,145100,56748117000,334000,334500,334500,334000,109
20250204,145000,56711691500,334000,333500,334500,333000,633
20250204,144900,56500250500,333000,333500,334000,333000,157
20250204,144800,56447903500,333500,333500,334000,333000,191
20250204,144700,56384201000,333500,333500,334000,333500,153
20250204,144600,56333170000,333500,333500,334000,333500,167
20250204,144500,56277473500,333500,334000,334000,333500,251
20250204,144400,56193753000,333500,333500,334000,333500,165
20250204,144300,56138712000,333500,334000,334000,333000,81
20250204,144200,56111689500,333000,332500,334000,332500,624
20250204,144100,55903710500,332500,333000,333000,332500,147
20250204,144000,55854779000,333000,333000,333000,332500,367
20250204,143900,55732679500,332500,332500,333000,332500,133
20250204,143800,55688441500,332500,332500,333000,332500,149
20250204,143700,55638892500,333000,333000,333000,332500,430
20250204,143600,55495733500,332500,332500,333000,332500,964
20250204,143500,55175185500,333000,333000,333500,332500,302
20250204,143400,55074692500,332500,333500,333500,332500,130
20250204,143300,55031452000,332500,332500,333500,332500,278
20250204,143200,54938980500,332500,332500,333500,332000,1190
20250204,143100,54542809500,332000,332000,333000,332000,477
20250204,143000,54384307500,332500,332500,332500,332000,583
20250204,142900,54190568000,332500,333500,333500,332500,626
20250204,142800,53982304000,333500,333000,333500,332500,619
20250204,142700,53776318000,333000,333500,333500,333000,133
20250204,142600,53732023000,333000,333000,333500,333000,2284
20250204,142500,52971350500,333500,333500,333500,333000,671
20250204,142400,52747608500,333000,333000,333500,333000,418
20250204,142300,52608388500,333500,333500,333500,333000,243
20250204,142200,52527403000,333000,334000,334000,333000,248
20250204,142100,52444759000,333500,334000,334000,333500,402
20250204,142000,52310668000,334000,333500,334500,333000,1325
20250204,141900,51868582500,333000,333500,334000,333000,5829
20250204,141800,49924586000,334000,334500,334500,333500,945
20250204,141700,49608947000,334000,334500,334500,334000,301
20250204,141600,49508378000,334000,334000,334500,334000,383
20250204,141500,49380445500,334500,334500,334500,334000,179
20250204,141400,49320608000,334000,334500,334500,334000,160
20250204,141300,49267128500,334000,334000,334500,334000,117
20250204,141200,49228020500,334000,334000,334500,334000,453
20250204,141100,49076636500,334000,334500,335000,334000,421
20250204,141000,48935757500,334500,334000,335000,333500,786
20250204,140900,48673168500,333500,334000,334000,333500,572
20250204,140800,48482184000,333500,334000,334500,333500,608
20250204,140700,48279121500,334000,334500,334500,333500,2259
20250204,140600,47524773000,334000,334000,334500,334000,1039
20250204,140500,47177573000,334500,335000,335500,334000,4306
20250204,140400,45735559500,335000,335000,335500,335000,148
20250204,140300,45685957000,335000,335500,335500,335000,207
20250204,140200,45616540000,335500,335000,335500,335000,1483
20250204,140100,45119374000,335500,335500,335500,335000,169
20250204,140000,45062697000,335500,335000,335500,335000,166
20250204,135900,45007062000,335000,335000,335500,335000,156
20250204,135800,44954758000,335500,335000,335500,335000,349
20250204,135700,44837721500,335000,335500,335500,335000,258
20250204,135600,44751189000,335500,335500,336000,335000,140
20250204,135500,44704211000,335000,335500,335500,335000,181
20250204,135400,44643512500,335500,335000,335500,335000,258
20250204,135300,44557028000,335500,335000,335500,335000,198
20250204,135200,44490641000,335000,335500,336000,335000,195
20250204,135100,44425203000,335500,335000,335500,335000,296
20250204,135000,44325918000,335000,335500,336000,335000,949
20250204,134900,44007498000,336000,335500,336000,335500,596
20250204,134800,43807308500,335500,335500,336000,335500,110
20250204,134700,43770368500,335500,335500,336000,335500,160
20250204,134600,43716650000,335500,335000,335500,335000,625
20250204,134500,43506993500,335000,335000,335500,335000,247
20250204,134400,43424206500,335500,335500,335500,335000,181
20250204,134300,43363523500,335000,335500,335500,335000,149
20250204,134200,43313584500,335000,335000,335500,335000,332
20250204,134100,43202297500,335500,335500,335500,335000,295
20250204,134000,43103346500,335500,335500,335500,335000,193
20250204,133900,43038624000,335000,335500,335500,335000,305
20250204,133800,42936390000,335000,335500,335500,335000,178
20250204,133700,42876704000,335500,335500,335500,335000,247
20250204,133600,42793879000,335000,335500,335500,335000,153
20250204,133500,42742576500,335000,335500,336000,335000,1947
20250204,133400,42089642500,335500,336000,336000,335500,426
20250204,133300,41946684000,335500,335500,336000,335500,423
20250204,133200,41804702000,335500,335500,336000,335500,188
20250204,133100,41741596500,336000,336000,336000,335500,68
20250204,133000,41718760500,336000,335500,336000,335500,172
20250204,132900,41660981000,336000,335500,336000,335500,294
20250204,132800,41562247500,335500,335500,336000,335500,108
20250204,132700,41525992500,335500,335500,336000,335500,478
20250204,132600,41365600500,335500,336000,336000,335500,211
20250204,132500,41294750500,336000,335500,336000,335000,1218
20250204,132400,40886101000,335500,335000,335500,335000,341
20250204,132300,40771769500,335000,335000,335500,335000,634
20250204,132200,40559358000,335500,336000,336000,335000,1505
20250204,132100,40054420500,336000,335500,336000,335500,619
20250204,132000,39846691500,336000,335500,336000,335500,369
20250204,131900,39722872000,335500,336000,336000,335500,406
20250204,131800,39586611000,335500,336500,336500,335500,1910
20250204,131700,38944905000,336500,336000,336500,336000,101
20250204,131600,38910939500,336000,336000,336500,336000,176
20250204,131500,38851786500,336000,336500,336500,336000,3160
20250204,131400,37788673000,336500,336500,337000,336500,131
20250204,131300,37744551000,336500,336500,337000,336500,182
20250204,131200,37683251000,337000,336500,337000,336500,103
20250204,131100,37648561000,336500,337000,337500,336500,646
20250204,131000,37430983500,337000,337000,337500,336500,497
20250204,130900,37263504500,336500,337000,337000,336500,78
20250204,130800,37237249000,337000,336500,337000,336500,147
20250204,130700,37187755500,336500,336500,337000,336500,202
20250204,130600,37119698500,336500,336500,337000,336500,167
20250204,130500,37063454000,336500,336500,337000,336500,162
20250204,130400,37008902500,337000,337000,337500,337000,2100
20250204,130300,36301197500,337000,337000,337500,337000,214
20250204,130200,36229039000,337500,337500,337500,337000,104
20250204,130100,36193950000,337500,337500,337500,337000,260
20250204,130000,36106237000,337500,337000,337500,337000,147
20250204,125900,36056646000,337000,337000,337500,337000,270
20250204,125800,35965630500,337000,337000,337500,336500,1810
20250204,125700,35355662000,337000,337500,338000,337000,2322
20250204,125600,34572567000,338000,338000,338000,337500,491
20250204,125500,34406654500,338000,337500,338000,337500,119
20250204,125400,34366454000,337500,337500,338000,337500,472
20250204,125300,34207106500,337500,337500,338000,337500,155
20250204,125200,34154764500,337500,337500,338000,337500,80
20250204,125100,34127745500,337500,337500,338000,337500,217
20250204,125000,34054470500,337500,337500,338000,337500,127
20250204,124900,34011600500,337500,337500,338000,337500,72
20250204,124800,33987273000,337500,338000,338500,337500,654
20250204,124700,33766308000,338500,338000,338500,338000,221
20250204,124600,33691547000,338000,338000,338500,338000,308
20250204,124500,33587432000,338000,338500,339000,338000,666
20250204,124400,33361910500,338500,339000,339000,338500,186
20250204,124300,33298914000,339000,338500,339000,338500,69
20250204,124200,33275543000,338500,338500,339500,338500,64
20250204,124100,33253852500,338500,339000,339500,338500,140
20250204,124000,33206387000,339000,339500,340000,339000,159
20250204,123900,33152405000,339500,339500,339500,339000,470
20250204,123800,32992871500,339500,338500,339500,338500,162
20250204,123700,32937945000,339000,338500,339000,338500,156
20250204,123600,32885109500,338500,337500,339000,337500,598
20250204,123500,32682931500,338000,338000,338000,337500,100
20250204,123400,32649145500,337500,337500,338000,337500,243
20250204,123300,32567103000,337500,337500,338000,337500,1902
20250204,123200,31924251500,337500,338500,338500,337500,1631
20250204,123100,31372982500,338000,338000,338500,338000,70
20250204,123000,31349303500,338000,338000,338500,338000,184
20250204,122900,31287059500,338000,338500,339000,338000,481
20250204,122800,31124247000,338500,338500,339000,338500,117
20250204,122700,31084605500,339000,338500,339000,338500,145
20250204,122600,31035490000,338500,339000,339000,338500,188
20250204,122500,30971833500,338500,338500,339000,338000,104
20250204,122400,30936611500,338000,338000,339000,338000,112
20250204,122300,30898698500,338000,338500,338500,338000,122
20250204,122200,30857455000,338500,338000,338500,338000,59
20250204,122100,30837493500,338500,338000,338500,338000,244
20250204,122000,30754914500,338000,338500,339000,338000,1155
20250204,121900,30363953500,339000,338500,339000,338500,262
20250204,121800,30275148000,338500,338500,339000,338500,43
20250204,121700,30260589000,338500,339000,339000,338500,166
20250204,121600,30204333500,339000,339000,339000,338500,158
20250204,121500,30150779500,338500,339000,339000,338500,156
20250204,121400,30097905000,339000,339000,339500,338500,190
20250204,121300,30033461000,339000,339000,339500,339000,325
20250204,121200,29923263500,339000,339000,339500,339000,136
20250204,121100,29877129500,339000,339000,339500,339000,134
20250204,121000,29831693000,339000,339500,339500,339000,146
20250204,120900,29782172000,339000,339000,339500,339000,153
20250204,120800,29730287500,339000,339500,339500,339000,125
20250204,120700,29687867500,339000,339000,339500,339000,72
20250204,120600,29663455000,339000,339000,339500,339000,344
20250204,120500,29546816500,339000,339000,339500,339000,104
20250204,120400,29511543000,339000,339000,339500,339000,65
20250204,120300,29489494500,339000,339500,339500,339000,145
20250204,120200,29440308000,339500,339500,339500,339000,108
20250204,120100,29403661500,339000,339500,339500,339000,124
20250204,120000,29361591000,339000,339500,340000,339000,348
20250204,115900,29243434500,339500,339500,340000,339500,158
20250204,115800,29189788000,339500,339500,340000,339500,190
20250204,115700,29125244500,339500,339500,340000,339500,41
20250204,115600,29111324500,340000,340000,340500,340000,404
20250204,115500,28973924000,340000,340000,340500,340000,137
20250204,115400,28927314500,340000,340500,340500,340000,112
20250204,115300,28889203500,340500,340000,340500,340000,97
20250204,115200,28856202500,340000,340500,340500,340000,114
20250204,115100,28817431000,340000,340000,340500,340000,219
20250204,115000,28742940000,340000,340000,340500,340000,114
20250204,114900,28704167500,340000,340000,340500,340000,251
20250204,114800,28618789500,340500,340000,340500,340000,56
20250204,114700,28599739000,340000,340000,340500,340000,139
20250204,114600,28552441000,340500,340000,340500,340000,206
20250204,114500,28482396000,340000,340500,340500,340000,146
20250204,114400,28432726000,340500,340500,340500,340000,148
20250204,114300,28382376000,340500,340000,340500,340000,116
20250204,114200,28342906500,340000,341000,341000,340000,468
20250204,114100,28183503000,340500,341000,341000,340500,158
20250204,114000,28129698000,341000,341000,341000,340500,143
20250204,113900,28080968000,341000,341000,341500,341000,144
20250204,113800,28031850000,341000,341000,341500,341000,82
20250204,113700,28003872500,341000,341000,341500,341000,199
20250204,113600,27935999500,341000,341000,341500,341000,118
20250204,113500,27895720000,341000,341000,341500,341000,161
20250204,113400,27840791000,341000,341000,341500,341000,155
20250204,113300,27787920000,341000,341000,341500,341000,91
20250204,113200,27756874000,341500,341000,341500,341000,136
20250204,113100,27710476000,341500,341000,341500,341000,97
20250204,113000,27677366000,341000,341500,341500,341000,65
20250204,112900,27655197000,341500,341500,341500,341000,194
20250204,112800,27588978000,341000,341500,341500,341000,112
20250204,112700,27550750500,341000,341000,341500,341000,40
20250204,112600,27537104500,341000,341000,341500,341000,96
20250204,112500,27504339000,341000,342000,342000,341000,130
20250204,112400,27459970000,341500,341500,342000,341500,159
20250204,112300,27405641500,341500,342000,342000,341500,132
20250204,112200,27360530500,341500,341500,342000,341500,76
20250204,112100,27334575000,341500,342000,342000,341500,178
20250204,112000,27273733500,341500,341500,342000,341500,125
20250204,111900,27231035500,342000,341500,342000,341500,227
20250204,111800,27153496500,341500,342000,342000,341500,124
20250204,111700,27111135000,341500,341500,342000,341500,110
20250204,111600,27073535000,341500,342000,342000,341500,125
20250204,111500,27030799000,341500,341500,342000,341500,155
20250204,111400,26977840500,341500,341500,342000,341500,340
20250204,111300,26861722000,341500,341500,342000,341500,90
20250204,111200,26830959000,341500,341500,342000,341500,112
20250204,111100,26792680500,341500,342000,342000,341500,77
20250204,111000,26766378000,342000,342000,342000,341500,124
20250204,110900,26723985000,341500,342000,342000,341500,99
20250204,110800,26690139500,341500,342000,342500,341500,148
20250204,110700,26639525500,342000,342000,342500,342000,94
20250204,110600,26607368500,342500,342500,342500,342000,181
20250204,110500,26545394500,342000,342500,343000,342000,323
20250204,110400,26434768000,342500,342000,343000,342000,169
20250204,110300,26376869000,342500,341500,342500,341500,714
20250204,110200,26132658500,341500,341500,342000,341500,249
20250204,110100,26047559000,341000,341000,342000,341000,174
20250204,110000,25988143000,341000,341500,341500,341000,139
20250204,105900,25940698000,341500,341500,342000,341500,142
20250204,105800,25892190500,341500,341500,342000,341500,183
20250204,105700,25829660000,341500,341500,342000,341500,98
20250204,105600,25796164000,341500,341500,342000,341500,152
20250204,105500,25744214500,341500,341500,342000,341500,57
20250204,105400,25724745500,341500,342000,342000,341500,176
20250204,105300,25664601000,341500,341500,342000,341500,64
20250204,105200,25642729000,341500,341500,342000,341500,189
20250204,105100,25578124500,342000,341500,342000,341000,148
20250204,105000,25527602000,341000,341500,341500,341000,142
20250204,104900,25479139500,341500,341000,341500,341000,141
20250204,104800,25431018000,341500,341500,342000,341000,326
20250204,104700,25319675500,341500,341500,342000,341500,188
20250204,104600,25255420000,341500,342000,342000,341500,117
20250204,104500,25215438500,342000,342000,342500,341500,124
20250204,104400,25173025500,341500,342000,342500,341500,205
20250204,104300,25102912500,342500,342000,342500,342000,115
20250204,104200,25063549500,342000,342500,342500,342000,305
20250204,104100,24959101500,342500,342500,343000,342500,123
20250204,104000,24916963000,342500,341000,343000,341000,1629
20250204,103900,24360012500,341000,341000,341500,341000,111
20250204,103800,24322149000,341500,341000,341500,341000,127
20250204,103700,24278812500,341000,341000,341500,341000,368
20250204,103600,24153272000,341000,341000,341500,341000,115
20250204,103500,24114055000,341000,341000,341500,341000,147
20250204,103400,24063874500,341500,341000,341500,341000,35
20250204,103300,24051936000,341500,341000,341500,341000,141
20250204,103200,24003802500,341000,341000,341500,341000,97
20250204,103100,23970716500,341500,341500,342000,341000,170
20250204,103000,23912628000,341500,342000,342000,341500,98
20250204,102900,23879136500,341500,341000,342000,341000,279
20250204,102800,23783859500,341500,341500,341500,341000,134
20250204,102700,23738106500,341500,341500,341500,341000,114
20250204,102600,23699211000,341500,341500,342000,341500,204
20250204,102500,23629513000,341500,341500,342000,341500,190
20250204,102400,23564614000,341500,341500,342000,341000,534
20250204,102300,23382248000,341500,342000,342000,341500,72
20250204,102200,23357655000,341500,341500,342000,341500,178
20250204,102100,23296841500,342000,341500,342000,341500,174
20250204,102000,23237403500,341500,342000,342500,341500,274
20250204,101900,23143703500,342000,342000,342500,342000,210
20250204,101800,23071858500,342500,342000,342500,342000,75
20250204,101700,23046184000,342500,342000,342500,342000,170
20250204,101600,22988004500,342000,342000,342500,342000,94
20250204,101500,22955830500,342000,342000,342500,342000,201
20250204,101400,22887005000,342000,342000,342500,342000,162
20250204,101300,22831589500,342000,342000,343000,341500,719
20250204,101200,22585537000,341500,342000,342000,341500,81
20250204,101100,22557850000,342000,341500,342000,341500,284
20250204,101000,22460815500,341500,343500,343500,341500,1442
20250204,100900,21966677500,343500,342500,343500,342000,2825
20250204,100800,20997670500,342000,342500,343000,342000,170
20250204,100700,20939447000,342500,342500,343000,342000,245
20250204,100600,20855544000,342500,342000,343000,342000,643
20250204,100500,20635416000,341500,341500,342000,341500,173
20250204,100400,20576276000,341500,342000,342500,341500,438
20250204,100300,20426474000,342000,342000,342500,342000,773
20250204,100200,20161890000,342500,342000,342500,341500,1283
20250204,100100,19722815000,341500,341500,342000,341500,240
20250204,100000,19640816000,342000,341500,342000,341500,523
20250204,095900,19462157500,341500,341500,342000,341500,284
20250204,095800,19365130000,342000,341500,342000,341500,228
20250204,095700,19287235500,341500,341500,342000,341500,537
20250204,095600,19103797500,342000,341500,342000,341500,186
20250204,095500,19040203000,341500,342000,342000,341500,225
20250204,095400,18963305500,341500,341500,342000,341000,609
20250204,095300,18755313000,341000,341000,341500,341000,99
20250204,095200,18721545000,341000,340500,341500,340500,702
20250204,095100,18482311500,340000,341000,341000,340000,222
20250204,095000,18406688500,340500,340500,341000,340500,186
20250204,094900,18343302000,341000,341000,341000,340500,203
20250204,094800,18274133500,341000,340500,341500,340500,353
20250204,094700,18153822500,340500,339500,341000,339500,549
20250204,094600,17967021000,339500,340500,340500,339000,910
20250204,094500,17657473000,340500,341500,341500,340500,169
20250204,094400,17599846500,341500,341500,341500,341000,365
20250204,094300,17475376000,341000,341500,341500,341000,249
20250204,094200,17390441000,341000,341000,341500,341000,205
20250204,094100,17320515000,341500,341000,341500,341000,123
20250204,094000,17278564500,341000,341000,342500,341000,651
20250204,093900,17056103000,341500,341500,342000,341000,481
20250204,093800,16891842000,341500,341500,342000,341500,424
20250204,093700,16747041000,341500,342000,342500,341500,287
20250204,093600,16648898500,342000,342000,342500,342000,267
20250204,093500,16557569000,342500,341000,343500,341000,5034
20250204,093400,14834281500,341000,342000,342000,341000,471
20250204,093300,14673432000,341500,341500,342000,340500,2524
20250204,093200,13812623000,341500,339000,341500,339000,2406
20250204,093100,12993815500,339000,339000,339000,338500,384
20250204,093000,12863665500,339000,338000,339000,338000,423
20250204,092900,12720488500,338000,338000,338500,337500,353
20250204,092800,12601199500,338000,337500,338000,337500,386
20250204,092700,12470881000,337500,337500,338000,337500,478
20250204,092600,12309391000,337500,339000,339000,337500,1299
20250204,092500,11870317500,338500,338500,339000,338000,272
20250204,092400,11778252500,338500,339000,339000,337500,922
20250204,092300,11466509500,338500,338500,339000,338500,158
20250204,092200,11413017000,338500,338500,339000,338000,307
20250204,092100,11309103500,338500,338500,339000,338000,906
20250204,092000,11002455000,338500,339000,339000,338500,193
20250204,091900,10937050000,339000,338500,339000,338500,487
20250204,091800,10771964500,338500,339000,339000,338500,233
20250204,091700,10692995000,339000,339500,339500,338500,1673
20250204,091600,10126043500,340000,340500,340500,340000,562
20250204,091500,9934947000,340500,340000,341000,339500,954
20250204,091400,9610258500,340000,339500,340000,339000,865
20250204,091300,9316461000,339500,339000,339500,339000,238
20250204,091200,9235688000,339000,338500,339000,338500,452
20250204,091100,9082543500,338000,337500,338500,337500,393
20250204,091000,8949662000,337500,337500,338000,337000,1760
20250204,090900,8355908000,337000,338500,338500,337000,3370
20250204,090800,7217314000,338500,339000,339000,338000,2492
20250204,090700,6373978000,339000,340000,340000,338500,626
20250204,090600,6161682000,340000,338500,340000,338500,518
20250204,090500,5985993500,338500,338500,338500,337500,1317
20250204,090400,5540434500,338500,339500,339500,338000,2084
20250204,090300,4833969500,339500,340500,341000,339000,2621
20250204,090200,3942994500,341000,341000,341500,340500,1621
20250204,090100,3390403000,341000,341500,342500,340500,4501
20250204,090000,1852885500,340500,340500,343500,340500,5427