KissMeData/352820/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,211300,44588842500,233000,233000,233000,233000,4052
20250204,211200,44588842500,233000,233000,233000,233000,0
20250204,211100,44588842500,233000,233000,233000,233000,0
20250204,211000,44588842500,233000,233000,233000,233000,0
20250204,210900,44588842500,233000,233000,233000,233000,0
20250204,210800,44588842500,233000,233000,233000,233000,0
20250204,210700,44588842500,233000,233000,233000,233000,0
20250204,210600,44588842500,233000,233000,233000,233000,0
20250204,210500,44588842500,233000,233000,233000,233000,0
20250204,210400,44588842500,233000,233000,233000,233000,0
20250204,210300,44588842500,233000,233000,233000,233000,0
20250204,210200,44588842500,233000,233000,233000,233000,0
20250204,210100,44588842500,233000,233000,233000,233000,0
20250204,210000,44588842500,233000,233000,233000,233000,0
20250204,205900,44588842500,233000,233000,233000,233000,0
20250204,205800,44588842500,233000,233000,233000,233000,0
20250204,205700,44588842500,233000,233000,233000,233000,0
20250204,205600,44588842500,233000,233000,233000,233000,0
20250204,205500,44588842500,233000,233000,233000,233000,0
20250204,205400,44588842500,233000,233000,233000,233000,0
20250204,205300,44588842500,233000,233000,233000,233000,0
20250204,205200,44588842500,233000,233000,233000,233000,0
20250204,205100,44588842500,233000,233000,233000,233000,0
20250204,205000,44588842500,233000,233000,233000,233000,0
20250204,204900,44588842500,233000,233000,233000,233000,0
20250204,204800,44588842500,233000,233000,233000,233000,0
20250204,204700,44588842500,233000,233000,233000,233000,0
20250204,204600,44588842500,233000,233000,233000,233000,0
20250204,204500,44588842500,233000,233000,233000,233000,0
20250204,204400,44588842500,233000,233000,233000,233000,0
20250204,204300,44588842500,233000,233000,233000,233000,4052
20250204,204200,44588842500,233000,233000,233000,233000,0
20250204,204100,44588842500,233000,233000,233000,233000,0
20250204,204000,44588842500,233000,233000,233000,233000,0
20250204,203900,44588842500,233000,233000,233000,233000,0
20250204,203800,44588842500,233000,233000,233000,233000,0
20250204,203700,44588842500,233000,233000,233000,233000,0
20250204,203600,44588842500,233000,233000,233000,233000,0
20250204,203500,44588842500,233000,233000,233000,233000,0
20250204,203400,44588842500,233000,233000,233000,233000,0
20250204,203300,44588842500,233000,233000,233000,233000,0
20250204,203200,44588842500,233000,233000,233000,233000,0
20250204,203100,44588842500,233000,233000,233000,233000,0
20250204,203000,44588842500,233000,233000,233000,233000,0
20250204,202900,44588842500,233000,233000,233000,233000,0
20250204,202800,44588842500,233000,233000,233000,233000,0
20250204,202700,44588842500,233000,233000,233000,233000,0
20250204,202600,44588842500,233000,233000,233000,233000,0
20250204,202500,44588842500,233000,233000,233000,233000,0
20250204,202400,44588842500,233000,233000,233000,233000,0
20250204,202300,44588842500,233000,233000,233000,233000,0
20250204,202200,44588842500,233000,233000,233000,233000,0
20250204,202100,44588842500,233000,233000,233000,233000,0
20250204,202000,44588842500,233000,233000,233000,233000,0
20250204,201900,44588842500,233000,233000,233000,233000,0
20250204,201800,44588842500,233000,233000,233000,233000,0
20250204,201700,44588842500,233000,233000,233000,233000,0
20250204,201600,44588842500,233000,233000,233000,233000,0
20250204,201500,44588842500,233000,233000,233000,233000,0
20250204,201400,44588842500,233000,233000,233000,233000,0
20250204,201300,44588842500,233000,233000,233000,233000,4052
20250204,201200,44588842500,233000,233000,233000,233000,0
20250204,201100,44588842500,233000,233000,233000,233000,0
20250204,201000,44588842500,233000,233000,233000,233000,0
20250204,200900,44588842500,233000,233000,233000,233000,0
20250204,200800,44588842500,233000,233000,233000,233000,0
20250204,200700,44588842500,233000,233000,233000,233000,0
20250204,200600,44588842500,233000,233000,233000,233000,0
20250204,200500,44588842500,233000,233000,233000,233000,0
20250204,200400,44588842500,233000,233000,233000,233000,0
20250204,200300,44588842500,233000,233000,233000,233000,0
20250204,200200,44588842500,233000,233000,233000,233000,0
20250204,200100,44588842500,233000,233000,233000,233000,0
20250204,200000,44588842500,233000,233000,233000,233000,0
20250204,195900,44588842500,233000,233000,233000,233000,0
20250204,195800,44588842500,233000,233000,233000,233000,0
20250204,195700,44588842500,233000,233000,233000,233000,0
20250204,195600,44588842500,233000,233000,233000,233000,0
20250204,195500,44588842500,233000,233000,233000,233000,0
20250204,195400,44588842500,233000,233000,233000,233000,0
20250204,195300,44588842500,233000,233000,233000,233000,0
20250204,195200,44588842500,233000,233000,233000,233000,0
20250204,195100,44588842500,233000,233000,233000,233000,0
20250204,195000,44588842500,233000,233000,233000,233000,0
20250204,194900,44588842500,233000,233000,233000,233000,0
20250204,194800,44588842500,233000,233000,233000,233000,0
20250204,194700,44588842500,233000,233000,233000,233000,0
20250204,194600,44588842500,233000,233000,233000,233000,0
20250204,194500,44588842500,233000,233000,233000,233000,0
20250204,194400,44588842500,233000,233000,233000,233000,0
20250204,194300,44588842500,233000,233000,233000,233000,4052
20250204,194200,44588842500,233000,233000,233000,233000,0
20250204,194100,44588842500,233000,233000,233000,233000,0
20250204,194000,44588842500,233000,233000,233000,233000,0
20250204,193900,44588842500,233000,233000,233000,233000,0
20250204,193800,44588842500,233000,233000,233000,233000,0
20250204,193700,44588842500,233000,233000,233000,233000,0
20250204,193600,44588842500,233000,233000,233000,233000,0
20250204,193500,44588842500,233000,233000,233000,233000,0
20250204,193400,44588842500,233000,233000,233000,233000,0
20250204,193300,44588842500,233000,233000,233000,233000,0
20250204,193200,44588842500,233000,233000,233000,233000,0
20250204,193100,44588842500,233000,233000,233000,233000,0
20250204,193000,44588842500,233000,233000,233000,233000,0
20250204,192900,44588842500,233000,233000,233000,233000,0
20250204,192800,44588842500,233000,233000,233000,233000,0
20250204,192700,44588842500,233000,233000,233000,233000,0
20250204,192600,44588842500,233000,233000,233000,233000,0
20250204,192500,44588842500,233000,233000,233000,233000,0
20250204,192400,44588842500,233000,233000,233000,233000,0
20250204,192300,44588842500,233000,233000,233000,233000,0
20250204,192200,44588842500,233000,233000,233000,233000,0
20250204,192100,44588842500,233000,233000,233000,233000,0
20250204,192000,44588842500,233000,233000,233000,233000,0
20250204,191900,44588842500,233000,233000,233000,233000,0
20250204,191800,44588842500,233000,233000,233000,233000,0
20250204,191700,44588842500,233000,233000,233000,233000,0
20250204,191600,44588842500,233000,233000,233000,233000,0
20250204,191500,44588842500,233000,233000,233000,233000,0
20250204,191400,44588842500,233000,233000,233000,233000,0
20250204,191300,44588842500,233000,233000,233000,233000,4052
20250204,191200,44588842500,233000,233000,233000,233000,0
20250204,191100,44588842500,233000,233000,233000,233000,0
20250204,191000,44588842500,233000,233000,233000,233000,0
20250204,190900,44588842500,233000,233000,233000,233000,0
20250204,190800,44588842500,233000,233000,233000,233000,0
20250204,190700,44588842500,233000,233000,233000,233000,0
20250204,190600,44588842500,233000,233000,233000,233000,0
20250204,190500,44588842500,233000,233000,233000,233000,0
20250204,190400,44588842500,233000,233000,233000,233000,0
20250204,190300,44588842500,233000,233000,233000,233000,0
20250204,190200,44588842500,233000,233000,233000,233000,0
20250204,190100,44588842500,233000,233000,233000,233000,0
20250204,190000,44588842500,233000,233000,233000,233000,0
20250204,185900,44588842500,233000,233000,233000,233000,0
20250204,185800,44588842500,233000,233000,233000,233000,0
20250204,185700,44588842500,233000,233000,233000,233000,0
20250204,185600,44588842500,233000,233000,233000,233000,0
20250204,185500,44588842500,233000,233000,233000,233000,0
20250204,185400,44588842500,233000,233000,233000,233000,0
20250204,185300,44588842500,233000,233000,233000,233000,0
20250204,185200,44588842500,233000,233000,233000,233000,0
20250204,185100,44588842500,233000,233000,233000,233000,0
20250204,185000,44588842500,233000,233000,233000,233000,0
20250204,184900,44588842500,233000,233000,233000,233000,0
20250204,184800,44588842500,233000,233000,233000,233000,0
20250204,184700,44588842500,233000,233000,233000,233000,0
20250204,184600,44588842500,233000,233000,233000,233000,0
20250204,184500,44588842500,233000,233000,233000,233000,0
20250204,184400,44588842500,233000,233000,233000,233000,0
20250204,184300,44588842500,233000,233000,233000,233000,4052
20250204,184200,44588842500,233000,233000,233000,233000,0
20250204,184100,44588842500,233000,233000,233000,233000,0
20250204,184000,44588842500,233000,233000,233000,233000,0
20250204,183900,44588842500,233000,233000,233000,233000,0
20250204,183800,44588842500,233000,233000,233000,233000,0
20250204,183700,44588842500,233000,233000,233000,233000,0
20250204,183600,44588842500,233000,233000,233000,233000,0
20250204,183500,44588842500,233000,233000,233000,233000,0
20250204,183400,44588842500,233000,233000,233000,233000,0
20250204,183300,44588842500,233000,233000,233000,233000,0
20250204,183200,44588842500,233000,233000,233000,233000,0
20250204,183100,44588842500,233000,233000,233000,233000,0
20250204,183000,44588842500,233000,233000,233000,233000,0
20250204,182900,44588842500,233000,233000,233000,233000,0
20250204,182800,44588842500,233000,233000,233000,233000,0
20250204,182700,44588842500,233000,233000,233000,233000,0
20250204,182600,44588842500,233000,233000,233000,233000,0
20250204,182500,44588842500,233000,233000,233000,233000,0
20250204,182400,44588842500,233000,233000,233000,233000,0
20250204,182300,44588842500,233000,233000,233000,233000,0
20250204,182200,44588842500,233000,233000,233000,233000,0
20250204,182100,44588842500,233000,233000,233000,233000,0
20250204,182000,44588842500,233000,233000,233000,233000,0
20250204,181900,44588842500,233000,233000,233000,233000,0
20250204,181800,44588842500,233000,233000,233000,233000,0
20250204,181700,44588842500,233000,233000,233000,233000,0
20250204,181600,44588842500,233000,233000,233000,233000,0
20250204,181500,44588842500,233000,233000,233000,233000,0
20250204,181400,44588842500,233000,233000,233000,233000,0
20250204,181300,44588842500,233000,233000,233000,233000,4052
20250204,181200,44588842500,233000,233000,233000,233000,0
20250204,181100,44588842500,233000,233000,233000,233000,0
20250204,181000,44588842500,233000,233000,233000,233000,0
20250204,180900,44588842500,233000,233000,233000,233000,0
20250204,180800,44588842500,233000,233000,233000,233000,0
20250204,180700,44588842500,233000,233000,233000,233000,0
20250204,180600,44588842500,233000,233000,233000,233000,0
20250204,180500,44588842500,233000,233000,233000,233000,0
20250204,180400,44588842500,233000,233000,233000,233000,0
20250204,180300,44588842500,233000,233000,233000,233000,0
20250204,180200,44588842500,233000,233000,233000,233000,0
20250204,180100,44588842500,233000,233000,233000,233000,0
20250204,180000,44588842500,233000,233000,233000,233000,0
20250204,175900,44588842500,233000,233000,233000,233000,0
20250204,175800,44588842500,233000,233000,233000,233000,0
20250204,175700,44588842500,233000,233000,233000,233000,0
20250204,175600,44588842500,233000,233000,233000,233000,0
20250204,175500,44588842500,233000,233000,233000,233000,0
20250204,175400,44588842500,233000,233000,233000,233000,0
20250204,175300,44588842500,233000,233000,233000,233000,0
20250204,175200,44588842500,233000,233000,233000,233000,0
20250204,175100,44588842500,233000,233000,233000,233000,0
20250204,175000,44588842500,233000,233000,233000,233000,0
20250204,174900,44588842500,233000,233000,233000,233000,0
20250204,174800,44588842500,233000,233000,233000,233000,0
20250204,174700,44588842500,233000,233000,233000,233000,0
20250204,174600,44588842500,233000,233000,233000,233000,0
20250204,174500,44588842500,233000,233000,233000,233000,0
20250204,174400,44588842500,233000,233000,233000,233000,0
20250204,174300,44588842500,233000,233000,233000,233000,4052
20250204,174200,44588842500,233000,233000,233000,233000,0
20250204,174100,44588842500,233000,233000,233000,233000,0
20250204,174000,44588842500,233000,233000,233000,233000,0
20250204,173900,44588842500,233000,233000,233000,233000,0
20250204,173800,44588842500,233000,233000,233000,233000,0
20250204,173700,44588842500,233000,233000,233000,233000,0
20250204,173600,44588842500,233000,233000,233000,233000,0
20250204,173500,44588842500,233000,233000,233000,233000,0
20250204,173400,44588842500,233000,233000,233000,233000,0
20250204,173300,44588842500,233000,233000,233000,233000,0
20250204,173200,44588842500,233000,233000,233000,233000,0
20250204,173100,44588842500,233000,233000,233000,233000,0
20250204,173000,44588842500,233000,233000,233000,233000,0
20250204,172900,44588842500,233000,233000,233000,233000,0
20250204,172800,44588842500,233000,233000,233000,233000,0
20250204,172700,44588842500,233000,233000,233000,233000,0
20250204,172600,44588842500,233000,233000,233000,233000,0
20250204,172500,44588842500,233000,233000,233000,233000,0
20250204,172400,44588842500,233000,233000,233000,233000,0
20250204,172300,44588842500,233000,233000,233000,233000,0
20250204,172200,44588842500,233000,233000,233000,233000,0
20250204,172100,44588842500,233000,233000,233000,233000,0
20250204,172000,44588842500,233000,233000,233000,233000,0
20250204,171900,44588842500,233000,233000,233000,233000,0
20250204,171800,44588842500,233000,233000,233000,233000,0
20250204,171700,44588842500,233000,233000,233000,233000,0
20250204,171600,44588842500,233000,233000,233000,233000,0
20250204,171500,44588842500,233000,233000,233000,233000,0
20250204,171400,44588842500,233000,233000,233000,233000,0
20250204,171300,44588842500,233000,233000,233000,233000,4052
20250204,171200,44588842500,233000,233000,233000,233000,0
20250204,171100,44588842500,233000,233000,233000,233000,0
20250204,171000,44588842500,233000,233000,233000,233000,0
20250204,170900,44588842500,233000,233000,233000,233000,0
20250204,170800,44588842500,233000,233000,233000,233000,0
20250204,170700,44588842500,233000,233000,233000,233000,0
20250204,170600,44588842500,233000,233000,233000,233000,0
20250204,170500,44588842500,233000,233000,233000,233000,0
20250204,170400,44588842500,233000,233000,233000,233000,0
20250204,170300,44588842500,233000,233000,233000,233000,0
20250204,170200,44588842500,233000,233000,233000,233000,0
20250204,170100,44588842500,233000,233000,233000,233000,0
20250204,170000,44588842500,233000,233000,233000,233000,0
20250204,165900,44588842500,233000,233000,233000,233000,0
20250204,165800,44588842500,233000,233000,233000,233000,0
20250204,165700,44588842500,233000,233000,233000,233000,0
20250204,165600,44588842500,233000,233000,233000,233000,0
20250204,165500,44588842500,233000,233000,233000,233000,0
20250204,165400,44588842500,233000,233000,233000,233000,0
20250204,165300,44588842500,233000,233000,233000,233000,0
20250204,165200,44588842500,233000,233000,233000,233000,0
20250204,165100,44588842500,233000,233000,233000,233000,0
20250204,165000,44588842500,233000,233000,233000,233000,0
20250204,164900,44588842500,233000,233000,233000,233000,0
20250204,164800,44588842500,233000,233000,233000,233000,0
20250204,164700,44588842500,233000,233000,233000,233000,0
20250204,164600,44588842500,233000,233000,233000,233000,0
20250204,164500,44588842500,233000,233000,233000,233000,0
20250204,164400,44588842500,233000,233000,233000,233000,0
20250204,164300,44588842500,233000,233000,233000,233000,4052
20250204,164200,44588842500,233000,233000,233000,233000,0
20250204,164100,44588842500,233000,233000,233000,233000,0
20250204,164000,44588842500,233000,233000,233000,233000,0
20250204,163900,44588842500,233000,233000,233000,233000,0
20250204,163800,44588842500,233000,233000,233000,233000,0
20250204,163700,44588842500,233000,233000,233000,233000,0
20250204,163600,44588842500,233000,233000,233000,233000,0
20250204,163500,44588842500,233000,233000,233000,233000,0
20250204,163400,44588842500,233000,233000,233000,233000,0
20250204,163300,44588842500,233000,233000,233000,233000,0
20250204,163200,44588842500,233000,233000,233000,233000,0
20250204,163100,44588842500,233000,233000,233000,233000,0
20250204,163000,44588842500,233000,233000,233000,233000,0
20250204,162900,44588842500,233000,233000,233000,233000,0
20250204,162800,44588842500,233000,233000,233000,233000,0
20250204,162700,44588842500,233000,233000,233000,233000,0
20250204,162600,44588842500,233000,233000,233000,233000,0
20250204,162500,44588842500,233000,233000,233000,233000,0
20250204,162400,44588842500,233000,233000,233000,233000,0
20250204,162300,44588842500,233000,233000,233000,233000,0
20250204,162200,44588842500,233000,233000,233000,233000,0
20250204,162100,44588842500,233000,233000,233000,233000,0
20250204,162000,44588842500,233000,233000,233000,233000,0
20250204,161900,44588842500,233000,233000,233000,233000,0
20250204,161800,44588842500,233000,233000,233000,233000,0
20250204,161700,44588842500,233000,233000,233000,233000,0
20250204,161600,44588842500,233000,233000,233000,233000,0
20250204,161500,44588842500,233000,233000,233000,233000,0
20250204,161400,44588842500,233000,233000,233000,233000,0
20250204,161300,44588842500,233000,233000,233000,233000,4052
20250204,161200,44588842500,233000,233000,233000,233000,0
20250204,161100,44588842500,233000,233000,233000,233000,0
20250204,161000,44588842500,233000,233000,233000,233000,0
20250204,160900,44588842500,233000,233000,233000,233000,0
20250204,160800,44588842500,233000,233000,233000,233000,0
20250204,160700,44588842500,233000,233000,233000,233000,0
20250204,160600,44588842500,233000,233000,233000,233000,0
20250204,160500,44588842500,233000,233000,233000,233000,0
20250204,160400,44588842500,233000,233000,233000,233000,0
20250204,160300,44588842500,233000,233000,233000,233000,0
20250204,160200,44588842500,233000,233000,233000,233000,0
20250204,160100,44588842500,233000,233000,233000,233000,0
20250204,160000,44588842500,233000,233000,233000,233000,0
20250204,155900,44588842500,233000,233000,233000,233000,0
20250204,155800,44588842500,233000,233000,233000,233000,0
20250204,155700,44588842500,233000,233000,233000,233000,0
20250204,155600,44588842500,233000,233000,233000,233000,0
20250204,155500,44588842500,233000,233000,233000,233000,0
20250204,155400,44588842500,233000,233000,233000,233000,0
20250204,155300,44588842500,233000,233000,233000,233000,0
20250204,155200,44588842500,233000,233000,233000,233000,0
20250204,155100,44588842500,233000,233000,233000,233000,0
20250204,155000,44588842500,233000,233000,233000,233000,0
20250204,154900,44588842500,233000,233000,233000,233000,0
20250204,154800,44588842500,233000,233000,233000,233000,0
20250204,154700,44588842500,233000,233000,233000,233000,0
20250204,154600,44588842500,233000,233000,233000,233000,0
20250204,154500,44588842500,233000,233000,233000,233000,0
20250204,154400,44588842500,233000,233000,233000,233000,0
20250204,154300,44588842500,233000,233000,233000,233000,4052
20250204,154200,44588842500,233000,233000,233000,233000,0
20250204,154100,44588842500,233000,233000,233000,233000,0
20250204,154000,44588842500,233000,233000,233000,233000,0
20250204,153900,44588842500,233000,233000,233000,233000,0
20250204,153800,44588842500,233000,233000,233000,233000,0
20250204,153700,44588842500,233000,233000,233000,233000,0
20250204,153600,44588842500,233000,233000,233000,233000,0
20250204,153500,44588842500,233000,233000,233000,233000,0
20250204,153400,44588842500,233000,233000,233000,233000,0
20250204,153300,44588842500,233000,233000,233000,233000,0
20250204,153200,44588842500,233000,233000,233000,233000,0
20250204,153100,44588842500,233000,233000,233000,233000,0
20250204,153000,44588842500,233000,233000,233000,233000,4052
20250204,152900,43644726500,233500,233500,233500,233500,0
20250204,152800,43644726500,233500,233500,233500,233500,0
20250204,152700,43644726500,233500,233500,233500,233500,0
20250204,152600,43644726500,233500,233500,233500,233500,0
20250204,152500,43644726500,233500,233500,233500,233500,0
20250204,152400,43644726500,233500,233500,233500,233500,0
20250204,152300,43644726500,233500,233500,233500,233500,0
20250204,152200,43644726500,233500,233500,233500,233500,0
20250204,152100,43644726500,233500,233500,233500,233500,0
20250204,152000,43644726500,233500,233500,233500,233500,0
20250204,151900,43644726500,233500,233000,233500,233000,646
20250204,151800,43494033500,233000,233500,233500,233000,181
20250204,151700,43451794500,233500,233500,233500,233000,387
20250204,151600,43361449000,233500,233000,233500,233000,802
20250204,151500,43174190000,233500,233500,233500,233000,178
20250204,151400,43132632000,233500,233500,233500,233000,180
20250204,151300,43090642000,233500,233000,233500,233000,1069
20250204,151200,42841047500,233500,233500,233500,233000,247
20250204,151100,42783391000,233500,233000,233500,233000,92
20250204,151000,42761920000,233500,233500,233500,233000,387
20250204,150900,42671587500,233500,233500,233500,233000,158
20250204,150800,42634741500,233500,233500,233500,233000,104
20250204,150700,42610470000,233000,233000,233500,233000,89
20250204,150600,42589697500,233500,233500,234000,233000,536
20250204,150500,42464459000,233500,234000,234000,233500,293
20250204,150400,42395992000,234000,233500,234000,233500,348
20250204,150300,42314622000,234000,234000,234000,233500,415
20250204,150200,42217577500,234000,234000,234000,233500,305
20250204,150100,42146264500,233500,233000,234000,233000,545
20250204,150000,42018910500,233500,233500,233500,233000,201
20250204,145900,41971985000,233000,233500,233500,233000,650
20250204,145800,41820221500,233500,234000,234000,233000,1014
20250204,145700,41583369500,234000,233500,234000,233500,731
20250204,145600,41412588000,234000,234000,234000,233500,346
20250204,145500,41331631000,233500,234000,234000,233500,737
20250204,145400,41159248000,234000,234000,234000,233500,229
20250204,145300,41105673000,234000,233500,234000,233500,520
20250204,145200,40984004500,234000,233500,234000,233500,534
20250204,145100,40859062500,234000,233500,234000,233500,240
20250204,145000,40802930000,234000,234000,234000,233500,240
20250204,144900,40746773500,234000,233500,234000,233000,1292
20250204,144800,40445064500,233500,233500,233500,233000,278
20250204,144700,40380155500,233500,233500,233500,233000,184
20250204,144600,40337200000,233500,233500,233500,233000,444
20250204,144500,40233535000,233500,233500,233500,233000,243
20250204,144400,40176811000,233500,233500,233500,233000,305
20250204,144300,40105624500,233500,233500,233500,233000,135
20250204,144200,40074110000,233000,233500,233500,233000,148
20250204,144100,40039563000,233500,233500,234000,233000,1144
20250204,144000,39772428500,233500,233000,233500,233000,240
20250204,143900,39716414000,233500,233000,233500,233000,394
20250204,143800,39624479500,233500,233500,233500,233500,334
20250204,143700,39546490500,233500,233500,233500,233000,84
20250204,143600,39526886000,233000,233500,233500,233000,224
20250204,143500,39474590500,233000,233500,233500,233000,254
20250204,143400,39415296500,233500,233500,233500,233000,285
20250204,143300,39348774000,233000,233500,233500,233000,646
20250204,143200,39198007500,233500,233500,233500,233000,174
20250204,143100,39157385500,233500,233000,233500,233000,1046
20250204,143000,38913564000,232500,233000,233000,232000,121
20250204,142900,38885393000,233000,233000,233000,232500,155
20250204,142800,38849304500,232500,233000,233000,232500,94
20250204,142700,38827409000,232500,232500,233000,232000,373
20250204,142600,38740698000,232500,232000,232500,232000,253
20250204,142500,38681972000,232000,231500,232500,231500,923
20250204,142400,38467980500,231500,232000,232000,231000,786
20250204,142300,38285952000,232000,232000,232000,231500,151
20250204,142200,38250937500,232000,232000,232000,231500,337
20250204,142100,38172850500,232000,231500,232000,231500,315
20250204,142000,38099898000,232000,231500,232000,231500,237
20250204,141900,38044928000,231500,232500,232500,231500,307
20250204,141800,37973723000,232000,232500,232500,232000,388
20250204,141700,37883658500,232500,232500,232500,232000,117
20250204,141600,37856470000,232500,232500,232500,232000,517
20250204,141500,37736440500,232000,232500,232500,232000,150
20250204,141400,37701585000,233000,232500,233000,232000,237
20250204,141300,37646516500,232500,233000,233500,232500,628
20250204,141200,37500275000,232500,233000,233000,232500,166
20250204,141100,37461602500,233000,233000,233000,232500,217
20250204,141000,37411042500,233000,232500,233000,232500,402
20250204,140900,37317514500,232500,232000,233000,232000,645
20250204,140800,37167356000,232000,232000,233000,232000,264
20250204,140700,37106027500,232000,232500,232500,232000,648
20250204,140600,36955612500,232000,232500,233000,232000,493
20250204,140500,36840963500,232500,233000,233000,232500,111
20250204,140400,36815130000,233000,233000,233000,232500,363
20250204,140300,36730581000,232500,232500,233000,232500,202
20250204,140200,36683609500,232500,232000,232500,232000,76
20250204,140100,36665945000,232500,232500,232500,232000,33
20250204,140000,36658275500,232500,232000,232500,232000,82
20250204,135900,36639224000,232500,232000,232500,232000,469
20250204,135800,36530393000,232500,232500,232500,232000,52
20250204,135700,36518312000,232500,233000,233000,232000,767
20250204,135600,36340035000,233000,233000,233000,232500,75
20250204,135500,36322576000,232500,233000,233000,232500,294
20250204,135400,36254147000,233000,232500,233000,232500,63
20250204,135300,36239479500,233000,232500,233000,232000,458
20250204,135200,36132975000,232500,232000,232500,232000,60
20250204,135100,36119029500,232000,232500,232500,232000,332
20250204,135000,36041842500,232500,232000,232500,232000,81
20250204,134900,36023039000,232000,232000,232500,231500,129
20250204,134800,35993116500,232000,232000,232000,232000,11
20250204,134700,35990564500,231500,232000,232500,231500,211
20250204,134600,35941663500,232000,232000,232500,232000,187
20250204,134500,35898196500,232500,232000,232500,232000,53
20250204,134400,35885877500,232500,232000,232500,232000,121
20250204,134300,35857794500,232000,232000,232500,231500,277
20250204,134200,35793530500,232500,232000,232500,232000,152
20250204,134100,35758194500,232000,232500,232500,232000,199
20250204,134000,35711967500,232000,232500,232500,232000,46
20250204,133900,35701290500,232500,232500,232500,231500,761
20250204,133800,35524703000,232500,232000,232500,232000,42
20250204,133700,35514952000,232500,232000,232500,232000,362
20250204,133600,35430932000,232000,232000,232000,231500,93
20250204,133500,35409367500,232000,232000,232000,231500,611
20250204,133400,35267882500,232000,232000,232000,231500,61
20250204,133300,35253732500,232000,231500,232000,231500,64
20250204,133200,35238889500,231500,231500,232000,231500,21
20250204,133100,35234023500,232000,232000,232000,231500,100
20250204,133000,35210864500,232000,232000,232000,232000,76
20250204,132900,35193232500,232000,232000,232000,231500,318
20250204,132800,35119551500,232000,232000,232000,231500,258
20250204,132700,35059700500,231500,231500,231500,231000,310
20250204,132600,34987940000,231500,231000,231500,231000,156
20250204,132500,34951883500,231000,231000,231500,231000,33
20250204,132400,34944256000,231500,231500,231500,231000,33
20250204,132300,34936619000,231000,231500,231500,231000,85
20250204,132200,34916946000,231500,232000,232000,231500,390
20250204,132100,34826646000,232000,232000,232000,231500,79
20250204,132000,34808348000,232000,232000,232000,231500,31
20250204,131900,34801167500,231500,232000,232000,231500,73
20250204,131800,34784254000,232000,231500,232000,231500,45
20250204,131700,34773821000,232000,231500,232000,231500,31
20250204,131600,34766634500,231500,232000,232000,231500,212
20250204,131500,34717454500,232000,232000,232000,231500,138
20250204,131400,34685458500,231500,232000,232000,231500,122
20250204,131300,34657193500,231500,231500,232000,231500,46
20250204,131200,34646538000,231500,231500,232000,231000,386
20250204,131100,34557187500,231500,231500,231500,231000,48
20250204,131000,34546081000,231500,231500,231500,231000,166
20250204,130900,34507715500,231500,231500,231500,231000,110
20250204,130800,34482254000,231500,231500,231500,231000,126
20250204,130700,34453104000,231000,231500,232000,231000,130
20250204,130600,34423012500,231500,231500,232000,231500,172
20250204,130500,34383189500,231000,232500,232500,231000,3721
20250204,130400,33522187500,232500,233000,233000,232000,449
20250204,130300,33417788000,233000,233000,233000,232500,302
20250204,130200,33347463500,233000,233000,233000,232500,264
20250204,130100,33285956000,233000,233500,233500,233000,116
20250204,130000,33258890500,233500,233000,233500,232500,212
20250204,125900,33209488500,233000,233000,233000,232500,155
20250204,125800,33173381000,233000,233000,233000,232500,116
20250204,125700,33146359000,233000,233500,233500,232500,338
20250204,125600,33067596500,233500,233500,233500,233000,235
20250204,125500,33012755500,233500,233500,233500,233000,301
20250204,125400,32942505500,233000,233500,233500,233000,76
20250204,125300,32924765500,233000,233500,233500,233000,161
20250204,125200,32887188000,233500,233500,233500,233000,368
20250204,125100,32801313500,233500,233500,233500,233000,160
20250204,125000,32763956500,233000,233500,233500,233000,147
20250204,124900,32729640000,233500,233500,233500,233000,276
20250204,124800,32665202500,233000,233000,233500,232500,410
20250204,124700,32569654500,233000,233000,233000,232500,216
20250204,124600,32519330000,233000,233000,233000,232500,108
20250204,124500,32494175000,232500,233000,233500,232500,252
20250204,124400,32435435500,233000,233000,233000,232500,114
20250204,124300,32408879500,232500,233000,233000,232500,219
20250204,124200,32357903000,232500,233500,233500,232500,231
20250204,124100,32304050000,233000,233000,233500,233000,762
20250204,124000,32126402000,233500,233500,233500,233000,102
20250204,123900,32102591500,233500,233500,234000,233000,194
20250204,123800,32057279000,233500,234000,234000,233500,116
20250204,123700,32030163000,233500,233500,234000,233000,483
20250204,123600,31917381500,233500,233500,234000,233000,134
20250204,123500,31886100000,233500,234000,234000,233000,105
20250204,123400,31861575000,233500,234000,234000,233000,105
20250204,123300,31837020500,234000,233500,234000,233000,190
20250204,123200,31792599000,234000,234000,234000,233000,378
20250204,123100,31704317000,233500,234000,234000,233500,213
20250204,123000,31654525000,234000,233500,234000,233500,327
20250204,122900,31578067000,234000,234000,234000,233500,294
20250204,122800,31509280000,233500,233500,234000,233500,125
20250204,122700,31480037000,233500,234000,234000,233500,329
20250204,122600,31403060000,234000,234000,234000,233500,142
20250204,122500,31369850500,234000,234000,234000,233500,149
20250204,122400,31335008000,233500,233500,234000,233000,2148
20250204,122300,30833333500,233500,233000,234000,233000,586
20250204,122200,30696409000,233500,233500,233500,233000,208
20250204,122100,30647845500,233500,233500,233500,233000,322
20250204,122000,30572696000,233500,233500,233500,233000,183
20250204,121900,30529975500,233000,233000,233500,233000,420
20250204,121800,30432023500,233500,234000,234000,233000,631
20250204,121700,30284665000,234000,234000,234500,233500,966
20250204,121600,30058603500,234500,234500,234500,234000,4012
20250204,121500,29117987000,234500,234000,234500,233500,3002
20250204,121400,28415211000,234000,234000,234000,233500,713
20250204,121300,28248377000,233500,233500,234000,233000,3722
20250204,121200,27378738500,233500,232500,233500,232500,3025
20250204,121100,26673690000,233000,233000,233000,232500,1167
20250204,121000,26402088000,233000,233000,233000,232500,170
20250204,120900,26362479000,233000,232500,233000,232000,655
20250204,120800,26210187000,232500,232500,232500,232000,211
20250204,120700,26161130500,232500,232500,232500,232000,275
20250204,120600,26097198000,232500,232500,232500,232000,96
20250204,120500,26074881000,232000,232500,232500,232000,130
20250204,120400,26044660500,232000,232500,233000,232000,186
20250204,120300,26001409500,233000,232000,233000,232000,707
20250204,120200,25836988500,232000,232500,232500,232000,294
20250204,120100,25768738000,232500,232500,233000,232000,614
20250204,120000,25626021500,232500,232500,233000,232500,282
20250204,115900,25560424000,232500,232500,233000,232500,151
20250204,115800,25525258500,233000,233000,233000,232500,430
20250204,115700,25425078000,233000,233000,233000,232500,206
20250204,115600,25377094000,232500,233000,233000,232500,87
20250204,115500,25356827000,232500,233000,233000,232500,288
20250204,115400,25289751000,233000,233000,233000,232500,221
20250204,115300,25238290000,233000,232500,233000,232000,3072
20250204,115200,24523957500,232000,232500,232500,232000,166
20250204,115100,24485398000,232000,232500,232500,232000,154
20250204,115000,24449602500,232500,232500,232500,232000,188
20250204,114900,24405927500,232500,232500,232500,232000,602
20250204,114800,24266119500,232500,232000,232500,231500,2491
20250204,114700,23688017000,232000,232000,232000,231500,186
20250204,114600,23644866000,231500,231500,232000,231500,265
20250204,114500,23583406000,232000,232000,232000,231500,437
20250204,114400,23482130000,232000,231500,232000,231500,221
20250204,114300,23430932000,232000,231500,232000,231500,263
20250204,114200,23369976000,232000,232000,232000,231500,1365
20250204,114100,23053344500,232000,232000,232000,231500,236
20250204,114000,22998647500,232000,231500,232000,231500,136
20250204,113900,22967119500,232000,232000,232000,231500,221
20250204,113800,22915851000,232000,232000,232000,231500,630
20250204,113700,22769703000,232000,232000,232000,231500,261
20250204,113600,22709178000,232000,232000,232000,231500,146
20250204,113500,22675315000,232000,232000,232000,231500,214
20250204,113400,22625693500,232000,231500,232000,231500,313
20250204,113300,22553185500,231500,231500,232000,231000,130
20250204,113200,22523077500,231500,231500,231500,231000,131
20250204,113100,22492754000,231500,231500,231500,231000,362
20250204,113000,22408954000,231500,231000,231500,231000,155
20250204,112900,22373075500,231000,231500,231500,231000,101
20250204,112800,22349698000,231500,231500,231500,231000,240
20250204,112700,22294143500,231000,231500,231500,231000,131
20250204,112600,22263823000,231500,231000,231500,231000,121
20250204,112500,22235813000,231500,231500,231500,231000,242
20250204,112400,22179796500,231500,231500,231500,231500,256
20250204,112300,22120532500,231500,231500,231500,231000,144
20250204,112200,22087201500,231500,231500,231500,231000,221
20250204,112100,22036103500,231000,231500,231500,231000,168
20250204,112000,21997232000,231500,231000,231500,231000,218
20250204,111900,21946803500,231500,231000,231500,230500,161
20250204,111800,21909601000,231500,231500,231500,231000,85
20250204,111700,21889932500,231000,231500,231500,230500,169
20250204,111600,21850842500,231500,231500,231500,231000,75
20250204,111500,21833481000,231500,231000,231500,230500,1116
20250204,111400,21575352500,231000,230500,231000,230500,101
20250204,111300,21552035000,231000,231000,231500,230500,139
20250204,111200,21519926000,231000,231000,231000,230500,105
20250204,111100,21495685500,231000,231000,231000,230500,176
20250204,111000,21455042000,231000,231500,231500,231000,1632
20250204,110900,21077696000,231000,231500,231500,231000,265
20250204,110800,21016388000,231500,231500,231500,231000,181
20250204,110700,20974546500,231500,231500,231500,231000,148
20250204,110600,20940297000,231500,231500,231500,231000,98
20250204,110500,20917615500,231500,231500,231500,231000,169
20250204,110400,20878515500,231500,231500,231500,231000,78
20250204,110300,20860470000,231500,231500,231500,231000,211
20250204,110200,20811652000,231500,231500,231500,231000,196
20250204,110100,20766330500,231500,231500,231500,231000,97
20250204,110000,20743882500,231500,231000,231500,231000,139
20250204,105900,20711719000,231500,231500,231500,231000,229
20250204,105800,20658712000,231500,231000,231500,231000,188
20250204,105700,20615203500,231500,231500,231500,231000,435
20250204,105600,20514506500,231500,231000,231500,231000,281
20250204,105500,20449457000,231500,231500,231500,231000,323
20250204,105400,20374685500,231000,231500,231500,231000,183
20250204,105300,20332328500,231000,231000,231500,231000,1174
20250204,105200,20060556500,231000,231000,231500,230500,190
20250204,105100,20016661000,231000,231000,231000,230500,223
20250204,105000,19965149500,231000,230500,231000,230000,1150
20250204,104900,19699578000,230500,230500,230500,230000,792
20250204,104800,19517055000,230500,230500,230500,230000,92
20250204,104700,19495853500,230000,230500,230500,230000,279
20250204,104600,19431616500,230500,230500,230500,230000,96
20250204,104500,19409505000,230500,230000,230500,229500,881
20250204,104400,19206834500,229500,230000,230000,229500,148
20250204,104300,19172799500,229500,230000,230000,229500,738
20250204,104200,19003063500,230000,229500,230000,229500,87
20250204,104100,18983060500,229500,230000,230000,229500,85
20250204,104000,18963512500,229500,229500,230000,229500,71
20250204,103900,18947208500,229500,230000,230000,229500,83
20250204,103800,18928152500,230000,230000,230000,229500,92
20250204,103700,18907023500,230000,229500,230000,229500,195
20250204,103600,18862260500,229500,230000,230000,229500,61
20250204,103500,18848255000,230000,229500,230000,229500,303
20250204,103400,18778695500,229500,229500,230000,229500,110
20250204,103300,18753443500,230000,229500,230000,229500,181
20250204,103200,18711893000,229500,230000,230000,229000,915
20250204,103100,18501883500,229500,230000,230000,229500,137
20250204,103000,18470385500,230000,230000,230000,229500,51
20250204,102900,18458666500,230000,230000,230000,229500,177
20250204,102800,18417958000,230000,229500,230000,229500,81
20250204,102700,18399341000,230000,230000,230000,229500,331
20250204,102600,18323274500,230000,230000,230000,229500,243
20250204,102500,18267400000,230000,230000,230000,229500,65
20250204,102400,18252470500,229500,229500,230000,229500,290
20250204,102300,18185787500,230000,230000,230000,229500,49
20250204,102200,18174519000,230000,229500,230000,229500,74
20250204,102100,18157508500,230000,230500,230500,229500,669
20250204,102000,18003639000,230500,230000,230500,230000,84
20250204,101900,17984296000,230500,230500,230500,230000,157
20250204,101800,17948140000,230500,231000,231000,230000,246
20250204,101700,17891391500,230500,230500,231000,230000,453
20250204,101600,17786993500,230500,231000,231000,230000,1676
20250204,101500,17401134500,231000,231000,231500,230500,1305
20250204,101400,17099595000,231500,231000,231500,231000,562
20250204,101300,16969584000,231500,232000,232000,231000,1124
20250204,101200,16709246500,232000,231500,232000,231000,1439
20250204,101100,16375764000,231500,231500,231500,231000,2670
20250204,101000,15757677500,231000,231000,231500,231000,1324
20250204,100900,15451736000,231500,231000,231500,230500,4454
20250204,100800,14422530000,231000,230000,231000,229500,9046
20250204,100700,12340328000,230000,229500,230000,229500,168
20250204,100600,12301715000,229500,229500,230000,229000,632
20250204,100500,12156641000,229500,230000,230000,229500,1449
20250204,100400,11824025000,230000,230000,230500,230000,857
20250204,100300,11626883000,230000,229500,230500,229500,1778
20250204,100200,11217946000,230000,230000,230000,229500,729
20250204,100100,11050290500,230000,229500,230000,229500,483
20250204,100000,10939233500,230000,230000,230000,229500,451
20250204,095900,10835505500,230000,230000,230000,229500,459
20250204,095800,10729991000,230000,229500,230000,229500,539
20250204,095700,10606048000,230000,230000,230000,229500,997
20250204,095600,10376786500,230000,229500,230000,229500,611
20250204,095500,10236278500,229500,229500,230000,229500,1094
20250204,095400,9984790000,229500,229500,230000,229000,4115
20250204,095300,9039790000,229500,228500,229500,228500,7459
20250204,095200,7330683500,229000,228500,229000,228500,391
20250204,095100,7241285500,228500,229000,229000,228500,131
20250204,095000,7211330000,228500,229000,229000,228500,102
20250204,094900,7187976500,229000,229000,229000,228500,770
20250204,094800,7011919000,229000,229000,229000,228500,258
20250204,094700,6952935000,229000,228500,229000,228500,130
20250204,094600,6923191500,229000,229000,229000,228500,461
20250204,094500,6817634500,228500,228000,229000,228000,1312
20250204,094400,6517791500,228500,228000,228500,228000,987
20250204,094300,6292542000,228500,228500,228500,228000,423
20250204,094200,6195977500,228500,228000,228500,228000,937
20250204,094100,5981958000,228500,227500,228500,227500,1682
20250204,094000,5598259000,228000,228000,228000,227500,357
20250204,093900,5516904500,227500,227500,228000,227500,117
20250204,093800,5490268000,228000,228000,228000,227500,1487
20250204,093700,5151388000,228000,228000,228000,227000,705
20250204,093600,4990737000,228000,227000,228000,227000,1173
20250204,093500,4723882500,227000,226500,227500,226500,609
20250204,093400,4585599000,227000,227000,227000,226500,1127
20250204,093300,4330282500,226500,227000,227000,226500,553
20250204,093200,4205022000,227000,226000,227000,226000,243
20250204,093100,4149976000,226500,226500,226500,226000,101
20250204,093000,4127123500,226000,226000,226500,226000,169
20250204,092900,4088892500,226500,227000,227000,226000,695
20250204,092800,3931460500,227000,227000,227000,226500,358
20250204,092700,3850351500,227000,227000,227000,226500,197
20250204,092600,3805667000,226500,226500,227000,226500,785
20250204,092500,3627803500,226500,227000,227000,226500,194
20250204,092400,3583839500,227000,226500,227000,226500,315
20250204,092300,3512410000,226500,226500,227000,226500,72
20250204,092200,3496094000,227000,226500,227000,226500,833
20250204,092100,3307410000,227000,227000,227000,226500,236
20250204,092000,3253859000,227000,227000,227000,226500,153
20250204,091900,3219156500,226500,227000,227000,226500,214
20250204,091800,3170649000,226500,226500,227500,226500,1848
20250204,091700,2752015500,227000,226000,227500,226000,577
20250204,091600,2621230500,226000,226000,226500,226000,174
20250204,091500,2581899000,226000,225500,226500,225500,423
20250204,091400,2486310000,226000,226000,226500,226000,992
20250204,091300,2262073000,226500,227000,227500,226000,596
20250204,091200,2127120500,227000,227000,227500,226500,556
20250204,091100,2000853000,226500,226500,227000,226500,501
20250204,091000,1887348500,226500,226000,226500,225500,375
20250204,090900,1802592000,226000,226000,226000,225500,579
20250204,090800,1671766000,226000,226000,226500,226000,239
20250204,090700,1617750500,226500,226500,226500,225500,1040
20250204,090600,1382674500,226000,226500,226500,226000,151
20250204,090500,1348522000,226500,226500,227000,226000,1015
20250204,090400,1118543000,227000,227000,228000,226500,1229
20250204,090300,839415500,227500,226500,227500,226500,804
20250204,090200,657085000,226500,227500,227500,226500,696
20250204,090100,499269500,227500,227000,227500,226500,579
20250204,090000,367590000,226500,227500,228000,226500,1618