KissMeData/000150/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183000,19876220000,276000,276000,276000,276000,2987
20250205,182900,19876220000,276000,276000,276000,276000,0
20250205,182800,19876220000,276000,276000,276000,276000,0
20250205,182700,19876220000,276000,276000,276000,276000,0
20250205,182600,19876220000,276000,276000,276000,276000,0
20250205,182500,19876220000,276000,276000,276000,276000,0
20250205,182400,19876220000,276000,276000,276000,276000,0
20250205,182300,19876220000,276000,276000,276000,276000,0
20250205,182200,19876220000,276000,276000,276000,276000,0
20250205,182100,19876220000,276000,276000,276000,276000,0
20250205,182000,19876220000,276000,276000,276000,276000,0
20250205,181900,19876220000,276000,276000,276000,276000,0
20250205,181800,19876220000,276000,276000,276000,276000,0
20250205,181700,19876220000,276000,276000,276000,276000,0
20250205,181600,19876220000,276000,276000,276000,276000,0
20250205,181500,19876220000,276000,276000,276000,276000,0
20250205,181400,19876220000,276000,276000,276000,276000,0
20250205,181300,19876220000,276000,276000,276000,276000,0
20250205,181200,19876220000,276000,276000,276000,276000,0
20250205,181100,19876220000,276000,276000,276000,276000,0
20250205,181000,19876220000,276000,276000,276000,276000,0
20250205,180900,19876220000,276000,276000,276000,276000,0
20250205,180800,19876220000,276000,276000,276000,276000,0
20250205,180700,19876220000,276000,276000,276000,276000,0
20250205,180600,19876220000,276000,276000,276000,276000,0
20250205,180500,19876220000,276000,276000,276000,276000,0
20250205,180400,19876220000,276000,276000,276000,276000,0
20250205,180300,19876220000,276000,276000,276000,276000,0
20250205,180200,19876220000,276000,276000,276000,276000,0
20250205,180100,19876220000,276000,276000,276000,276000,0
20250205,180000,19876220000,276000,276000,276000,276000,2987
20250205,175900,19876220000,276000,276000,276000,276000,0
20250205,175800,19876220000,276000,276000,276000,276000,0
20250205,175700,19876220000,276000,276000,276000,276000,0
20250205,175600,19876220000,276000,276000,276000,276000,0
20250205,175500,19876220000,276000,276000,276000,276000,0
20250205,175400,19876220000,276000,276000,276000,276000,0
20250205,175300,19876220000,276000,276000,276000,276000,0
20250205,175200,19876220000,276000,276000,276000,276000,0
20250205,175100,19876220000,276000,276000,276000,276000,0
20250205,175000,19876220000,276000,276000,276000,276000,0
20250205,174900,19876220000,276000,276000,276000,276000,0
20250205,174800,19876220000,276000,276000,276000,276000,0
20250205,174700,19876220000,276000,276000,276000,276000,0
20250205,174600,19876220000,276000,276000,276000,276000,0
20250205,174500,19876220000,276000,276000,276000,276000,0
20250205,174400,19876220000,276000,276000,276000,276000,0
20250205,174300,19876220000,276000,276000,276000,276000,0
20250205,174200,19876220000,276000,276000,276000,276000,0
20250205,174100,19876220000,276000,276000,276000,276000,0
20250205,174000,19876220000,276000,276000,276000,276000,0
20250205,173900,19876220000,276000,276000,276000,276000,0
20250205,173800,19876220000,276000,276000,276000,276000,0
20250205,173700,19876220000,276000,276000,276000,276000,0
20250205,173600,19876220000,276000,276000,276000,276000,0
20250205,173500,19876220000,276000,276000,276000,276000,0
20250205,173400,19876220000,276000,276000,276000,276000,0
20250205,173300,19876220000,276000,276000,276000,276000,0
20250205,173200,19876220000,276000,276000,276000,276000,0
20250205,173100,19876220000,276000,276000,276000,276000,0
20250205,173000,19876220000,276000,276000,276000,276000,2987
20250205,172900,19876220000,276000,276000,276000,276000,0
20250205,172800,19876220000,276000,276000,276000,276000,0
20250205,172700,19876220000,276000,276000,276000,276000,0
20250205,172600,19876220000,276000,276000,276000,276000,0
20250205,172500,19876220000,276000,276000,276000,276000,0
20250205,172400,19876220000,276000,276000,276000,276000,0
20250205,172300,19876220000,276000,276000,276000,276000,0
20250205,172200,19876220000,276000,276000,276000,276000,0
20250205,172100,19876220000,276000,276000,276000,276000,0
20250205,172000,19876220000,276000,276000,276000,276000,0
20250205,171900,19876220000,276000,276000,276000,276000,0
20250205,171800,19876220000,276000,276000,276000,276000,0
20250205,171700,19876220000,276000,276000,276000,276000,0
20250205,171600,19876220000,276000,276000,276000,276000,0
20250205,171500,19876220000,276000,276000,276000,276000,0
20250205,171400,19876220000,276000,276000,276000,276000,0
20250205,171300,19876220000,276000,276000,276000,276000,0
20250205,171200,19876220000,276000,276000,276000,276000,0
20250205,171100,19876220000,276000,276000,276000,276000,0
20250205,171000,19876220000,276000,276000,276000,276000,0
20250205,170900,19876220000,276000,276000,276000,276000,0
20250205,170800,19876220000,276000,276000,276000,276000,0
20250205,170700,19876220000,276000,276000,276000,276000,0
20250205,170600,19876220000,276000,276000,276000,276000,0
20250205,170500,19876220000,276000,276000,276000,276000,0
20250205,170400,19876220000,276000,276000,276000,276000,0
20250205,170300,19876220000,276000,276000,276000,276000,0
20250205,170200,19876220000,276000,276000,276000,276000,0
20250205,170100,19876220000,276000,276000,276000,276000,0
20250205,170000,19876220000,276000,276000,276000,276000,2987
20250205,165900,19876220000,276000,276000,276000,276000,0
20250205,165800,19876220000,276000,276000,276000,276000,0
20250205,165700,19876220000,276000,276000,276000,276000,0
20250205,165600,19876220000,276000,276000,276000,276000,0
20250205,165500,19876220000,276000,276000,276000,276000,0
20250205,165400,19876220000,276000,276000,276000,276000,0
20250205,165300,19876220000,276000,276000,276000,276000,0
20250205,165200,19876220000,276000,276000,276000,276000,0
20250205,165100,19876220000,276000,276000,276000,276000,0
20250205,165000,19876220000,276000,276000,276000,276000,0
20250205,164900,19876220000,276000,276000,276000,276000,0
20250205,164800,19876220000,276000,276000,276000,276000,0
20250205,164700,19876220000,276000,276000,276000,276000,0
20250205,164600,19876220000,276000,276000,276000,276000,0
20250205,164500,19876220000,276000,276000,276000,276000,0
20250205,164400,19876220000,276000,276000,276000,276000,0
20250205,164300,19876220000,276000,276000,276000,276000,0
20250205,164200,19876220000,276000,276000,276000,276000,0
20250205,164100,19876220000,276000,276000,276000,276000,0
20250205,164000,19876220000,276000,276000,276000,276000,0
20250205,163900,19876220000,276000,276000,276000,276000,0
20250205,163800,19876220000,276000,276000,276000,276000,0
20250205,163700,19876220000,276000,276000,276000,276000,0
20250205,163600,19876220000,276000,276000,276000,276000,0
20250205,163500,19876220000,276000,276000,276000,276000,0
20250205,163400,19876220000,276000,276000,276000,276000,0
20250205,163300,19876220000,276000,276000,276000,276000,0
20250205,163200,19876220000,276000,276000,276000,276000,0
20250205,163100,19876220000,276000,276000,276000,276000,0
20250205,163000,19876220000,276000,276000,276000,276000,2987
20250205,162900,19876220000,276000,276000,276000,276000,0
20250205,162800,19876220000,276000,276000,276000,276000,0
20250205,162700,19876220000,276000,276000,276000,276000,0
20250205,162600,19876220000,276000,276000,276000,276000,0
20250205,162500,19876220000,276000,276000,276000,276000,0
20250205,162400,19876220000,276000,276000,276000,276000,0
20250205,162300,19876220000,276000,276000,276000,276000,0
20250205,162200,19876220000,276000,276000,276000,276000,0
20250205,162100,19876220000,276000,276000,276000,276000,0
20250205,162000,19876220000,276000,276000,276000,276000,0
20250205,161900,19876220000,276000,276000,276000,276000,0
20250205,161800,19876220000,276000,276000,276000,276000,0
20250205,161700,19876220000,276000,276000,276000,276000,0
20250205,161600,19876220000,276000,276000,276000,276000,0
20250205,161500,19876220000,276000,276000,276000,276000,0
20250205,161400,19876220000,276000,276000,276000,276000,0
20250205,161300,19876220000,276000,276000,276000,276000,0
20250205,161200,19876220000,276000,276000,276000,276000,0
20250205,161100,19876220000,276000,276000,276000,276000,0
20250205,161000,19876220000,276000,276000,276000,276000,0
20250205,160900,19876220000,276000,276000,276000,276000,0
20250205,160800,19876220000,276000,276000,276000,276000,0
20250205,160700,19876220000,276000,276000,276000,276000,0
20250205,160600,19876220000,276000,276000,276000,276000,0
20250205,160500,19876220000,276000,276000,276000,276000,0
20250205,160400,19876220000,276000,276000,276000,276000,0
20250205,160300,19876220000,276000,276000,276000,276000,0
20250205,160200,19876220000,276000,276000,276000,276000,0
20250205,160100,19876220000,276000,276000,276000,276000,0
20250205,160000,19876220000,276000,276000,276000,276000,2987
20250205,155900,19876220000,276000,276000,276000,276000,0
20250205,155800,19876220000,276000,276000,276000,276000,0
20250205,155700,19876220000,276000,276000,276000,276000,0
20250205,155600,19876220000,276000,276000,276000,276000,0
20250205,155500,19876220000,276000,276000,276000,276000,0
20250205,155400,19876220000,276000,276000,276000,276000,0
20250205,155300,19876220000,276000,276000,276000,276000,0
20250205,155200,19876220000,276000,276000,276000,276000,0
20250205,155100,19876220000,276000,276000,276000,276000,0
20250205,155000,19876220000,276000,276000,276000,276000,0
20250205,154900,19876220000,276000,276000,276000,276000,0
20250205,154800,19876220000,276000,276000,276000,276000,0
20250205,154700,19876220000,276000,276000,276000,276000,0
20250205,154600,19876220000,276000,276000,276000,276000,0
20250205,154500,19876220000,276000,276000,276000,276000,0
20250205,154400,19876220000,276000,276000,276000,276000,0
20250205,154300,19876220000,276000,276000,276000,276000,0
20250205,154200,19876220000,276000,276000,276000,276000,0
20250205,154100,19876220000,276000,276000,276000,276000,0
20250205,154000,19876220000,276000,276000,276000,276000,0
20250205,153900,19876220000,276000,276000,276000,276000,0
20250205,153800,19876220000,276000,276000,276000,276000,0
20250205,153700,19876220000,276000,276000,276000,276000,0
20250205,153600,19876220000,276000,276000,276000,276000,0
20250205,153500,19876220000,276000,276000,276000,276000,0
20250205,153400,19876220000,276000,276000,276000,276000,0
20250205,153300,19876220000,276000,276000,276000,276000,0
20250205,153200,19876220000,276000,276000,276000,276000,0
20250205,153100,19876220000,276000,276000,276000,276000,0
20250205,153000,19876220000,276000,276000,276000,276000,5974
20250205,152900,19051808000,277000,277000,277000,277000,0
20250205,152800,19051808000,277000,277000,277000,277000,0
20250205,152700,19051808000,277000,277000,277000,277000,0
20250205,152600,19051808000,277000,277000,277000,277000,0
20250205,152500,19051808000,277000,277000,277000,277000,0
20250205,152400,19051808000,277000,277000,277000,277000,0
20250205,152300,19051808000,277000,277000,277000,277000,0
20250205,152200,19051808000,277000,277000,277000,277000,0
20250205,152100,19051808000,277000,277000,277000,277000,0
20250205,152000,19051808000,277000,277000,277000,277000,0
20250205,151900,19051808000,277000,276500,277500,276500,76
20250205,151800,19030739500,276500,277000,277000,276500,84
20250205,151700,19007479000,277000,277500,277500,276500,137
20250205,151600,18969524000,277000,277000,277500,276500,242
20250205,151500,18902485000,277000,277000,277500,277000,162
20250205,151400,18857582500,277000,276500,277500,276500,166
20250205,151300,18811584500,277000,277000,277500,276000,143
20250205,151200,18771992500,277000,276500,277000,276500,134
20250205,151100,18734915000,276500,276500,277000,276000,218
20250205,151000,18674615500,276500,276500,277000,276000,147
20250205,150900,18633952000,277000,276000,277500,276000,203
20250205,150800,18577803000,277000,277000,277500,276000,793
20250205,150700,18358642500,276500,277000,277500,276500,148
20250205,150600,18317660500,277000,276500,277000,276000,248
20250205,150500,18249032500,276500,276500,277000,276500,169
20250205,150400,18202278000,276500,277000,277500,276500,209
20250205,150300,18144421000,277500,276500,277500,276500,122
20250205,150200,18110642500,276500,277000,277500,276500,160
20250205,150100,18066339000,277500,277000,277500,276500,156
20250205,150000,18023122500,277000,276000,277000,276000,136
20250205,145900,17985510500,276000,277000,277000,276000,254
20250205,145800,17915253000,277000,277000,277500,276500,163
20250205,145700,17870110000,277000,276500,278000,276500,236
20250205,145600,17804734500,276500,277000,277500,276500,200
20250205,145500,17749336000,277000,277000,277500,277000,171
20250205,145400,17701935500,277000,277000,278000,277000,197
20250205,145300,17647284000,277000,277000,277500,277000,198
20250205,145200,17592380000,277000,277000,277500,277000,184
20250205,145100,17541380000,277500,277000,278000,276500,179
20250205,145000,17491771000,277500,277500,277500,276500,309
20250205,144900,17406137500,277500,276500,277500,276500,199
20250205,144800,17351012500,276500,277500,277500,276500,172
20250205,144700,17303341500,277500,277500,278000,277500,167
20250205,144600,17256982000,277000,277000,277500,276500,169
20250205,144500,17210150000,277000,277000,277000,276000,172
20250205,144400,17162569500,276500,276000,276500,276000,224
20250205,144300,17100676500,276500,276500,277000,276000,164
20250205,144200,17055346500,276500,277000,277000,276500,130
20250205,144100,17019381500,276500,276500,277000,276500,189
20250205,144000,16967105500,276500,277000,277000,276500,160
20250205,143900,16922812500,277000,277000,278000,277000,102
20250205,143800,16894514500,277000,277000,277500,277000,105
20250205,143700,16865422500,277000,277000,277000,276500,88
20250205,143600,16841057500,276500,277500,277500,276500,121
20250205,143500,16807558000,277500,277500,277500,277000,80
20250205,143400,16785396000,277000,277500,277500,276500,78
20250205,143300,16763783500,277000,278000,278000,277000,279
20250205,143200,16686362000,278000,278000,278500,278000,65
20250205,143100,16668290500,278000,279000,279000,278000,130
20250205,143000,16632095000,278500,278500,279000,278500,60
20250205,142900,16615381000,279000,278500,279500,278500,199
20250205,142800,16559865500,278500,278500,279000,278500,77
20250205,142700,16538417000,278500,278000,279000,278000,161
20250205,142600,16493598000,278000,278000,278500,278000,118
20250205,142500,16460769500,278000,278000,278000,278000,27
20250205,142400,16453263500,278500,278000,278500,278000,103
20250205,142300,16424596000,278500,278500,279000,278500,105
20250205,142200,16395335000,279000,278500,279000,278500,93
20250205,142100,16369433000,278500,279000,279000,278500,137
20250205,142000,16331237000,279000,279000,279000,278000,277
20250205,141900,16254080500,278500,279000,279500,278500,73
20250205,141800,16233707500,279500,279500,279500,279000,95
20250205,141700,16207188000,279000,279000,279500,279000,263
20250205,141600,16133715000,279000,280000,280500,279000,256
20250205,141500,16062127000,280000,280000,280500,280000,64
20250205,141400,16044199500,280500,280500,281000,280500,156
20250205,141300,16000440000,280500,281500,281500,280500,157
20250205,141200,15956350500,281500,280500,281500,280500,166
20250205,141100,15909727000,281000,280500,281000,280000,250
20250205,141000,15839519000,280500,280000,281000,280000,88
20250205,140900,15814834000,280000,280500,281000,280000,121
20250205,140800,15780868500,280500,280500,281000,280000,266
20250205,140700,15706215000,280500,280500,280500,280000,125
20250205,140600,15671177000,280500,280500,280500,280000,105
20250205,140500,15641737000,280500,280500,281000,280500,232
20250205,140400,15576594500,280500,280500,281000,280500,217
20250205,140300,15515645000,280500,280000,281000,280000,336
20250205,140200,15421475500,279500,279500,280000,279000,94
20250205,140100,15395220000,280000,279500,280000,279500,216
20250205,140000,15334767500,280000,279000,280500,279000,500
20250205,135900,15194900500,278500,278500,279000,278500,293
20250205,135800,15113194500,279000,278500,279000,278500,93
20250205,135700,15087281000,278500,279000,279000,278500,81
20250205,135600,15064714000,278500,278500,279000,278000,92
20250205,135500,15039091000,278500,279000,279000,278500,206
20250205,135400,14981691000,278500,278500,279000,278000,93
20250205,135300,14955792500,278500,278500,278500,278500,244
20250205,135200,14887838500,278500,278500,279000,278500,194
20250205,135100,14833799000,278500,278500,279000,278500,191
20250205,135000,14780552500,279000,279500,279500,278500,77
20250205,134900,14759089500,279000,278500,279500,278500,254
20250205,134800,14688242500,278500,278000,279000,278000,297
20250205,134700,14605544000,278500,278000,278500,277500,232
20250205,134600,14541022000,278000,277500,278000,277500,68
20250205,134500,14522145500,277500,277500,278000,277500,70
20250205,134400,14502718000,277500,278000,278500,277500,117
20250205,134300,14470203500,277500,277000,277500,277000,100
20250205,134200,14442477000,277000,277500,277500,277000,40
20250205,134100,14431387000,277000,277500,277500,277000,82
20250205,134000,14408657500,277500,276500,277500,276500,338
20250205,133900,14315093000,276500,277000,277000,276500,54
20250205,133800,14300158500,277000,277000,277500,276500,131
20250205,133700,14263899500,277500,276500,277500,276500,433
20250205,133600,14143967000,277000,277500,278000,276500,697
20250205,133500,13950596500,277000,277000,277500,277000,179
20250205,133400,13900959500,277000,275500,277000,275500,426
20250205,133300,13783312000,275500,275500,276000,275500,74
20250205,133200,13762917500,276000,275500,276000,275000,247
20250205,133100,13694882000,275500,275500,275500,275000,57
20250205,133000,13679183500,275000,275500,276000,275000,192
20250205,132900,13626286500,276000,275000,276000,275000,100
20250205,132800,13598752000,275000,275500,275500,275000,66
20250205,132700,13580580500,275500,275000,275500,275000,162
20250205,132600,13536028000,275500,275000,275500,275000,127
20250205,132500,13501084000,275000,275000,275500,275000,74
20250205,132400,13480733000,275500,276500,276500,275000,287
20250205,132300,13401766500,276500,275500,276500,275000,1194
20250205,132200,13073003500,276000,276000,276500,275500,124
20250205,132100,13038774000,275500,276500,276500,275500,288
20250205,132000,12959308000,276500,276000,276500,276000,130
20250205,131900,12923367000,276500,278000,278000,276500,612
20250205,131800,12753675000,278500,278500,278500,278000,114
20250205,131700,12721932000,278000,278500,279000,278000,134
20250205,131600,12684631000,278500,279000,279000,278000,240
20250205,131500,12617782500,278500,279500,280000,278500,105
20250205,131400,12588476000,279500,279000,279500,278500,310
20250205,131300,12501952000,279000,280000,280500,279000,329
20250205,131200,12409865500,280000,280000,280000,279500,150
20250205,131100,12367900500,280000,280500,280500,279500,323
20250205,131000,12277472000,280000,281500,281500,280000,532
20250205,130900,12128099000,281500,281000,281500,281000,46
20250205,130800,12115172000,281000,281000,281500,281000,84
20250205,130700,12091561000,281000,281000,281500,281000,17
20250205,130600,12086783000,281000,281000,281000,281000,30
20250205,130500,12078353000,281000,281500,281500,281000,51
20250205,130400,12064015000,281500,281000,281500,281000,26
20250205,130300,12056699500,281000,281500,281500,281000,50
20250205,130200,12042637500,281500,282500,282500,281500,340
20250205,130100,11946810000,282500,282000,282500,282000,22
20250205,130000,11940602000,282000,282000,282500,282000,43
20250205,125900,11928466500,282500,282500,283000,282000,26
20250205,125800,11921120500,282500,282500,283000,282500,290
20250205,125700,11839184000,282500,282500,283000,282500,133
20250205,125600,11801551500,282500,282500,283000,282500,55
20250205,125500,11785998500,282500,282500,283000,282500,65
20250205,125400,11767610000,282500,283000,283000,282500,31
20250205,125300,11758845000,282500,283000,283000,282500,9
20250205,125200,11756302000,283000,283000,283000,282500,41
20250205,125100,11744716500,283000,282500,283000,282500,39
20250205,125000,11733685500,283000,283000,283500,283000,95
20250205,124900,11706790000,283000,283500,283500,283000,153
20250205,124800,11663481000,283500,283500,283500,283000,46
20250205,124700,11650441500,283000,283500,283500,283000,26
20250205,124600,11643073000,283500,283000,283500,283000,62
20250205,124500,11625513500,283000,283000,283500,283000,34
20250205,124400,11615885500,283500,283000,283500,283000,73
20250205,124300,11595195000,283000,283000,283500,283000,424
20250205,124200,11475000500,283000,282500,283500,282500,244
20250205,124100,11405954000,283000,283000,283000,282500,151
20250205,124000,11363223000,282500,283000,283000,282500,62
20250205,123900,11345687000,283000,283000,283000,282500,39
20250205,123800,11334657000,283000,283000,283000,282500,18
20250205,123700,11329565000,283000,283500,283500,282500,245
20250205,123600,11260224000,283500,283000,283500,283000,343
20250205,123500,11162990000,283000,282500,283500,282000,772
20250205,123400,10944608500,282000,282500,282500,282000,229
20250205,123300,10879952000,282500,282500,282500,282000,103
20250205,123200,10850858500,282000,282000,282500,282000,110
20250205,123100,10819799500,282000,282000,282000,281500,132
20250205,123000,10782577500,281500,281000,281500,281000,163
20250205,122900,10736698000,281500,281500,281500,281000,97
20250205,122800,10709409000,281000,281000,281500,280500,107
20250205,122700,10679359500,281000,281000,281500,281000,99
20250205,122600,10651532000,281000,281000,281500,281000,61
20250205,122500,10634384000,281000,282000,282000,281000,171
20250205,122400,10586228000,282000,281500,282000,281500,38
20250205,122300,10575517000,282000,282500,282500,281500,299
20250205,122200,10491205000,282500,282500,282500,282000,38
20250205,122100,10480473000,282500,282000,282500,282000,351
20250205,122000,10381464500,282000,282000,282000,281500,51
20250205,121900,10367090500,281500,281500,281500,281000,190
20250205,121800,10313607000,281000,281500,281500,281000,66
20250205,121700,10295038500,281500,280500,281500,280000,1122
20250205,121600,9979847500,280000,280000,280000,279500,175
20250205,121500,9930854000,280000,280000,280000,279500,37
20250205,121400,9920496500,279500,279500,280000,279000,545
20250205,121300,9768142000,279500,279500,279500,279000,38
20250205,121200,9757522000,279500,279500,279500,279000,40
20250205,121100,9746345500,279000,279500,279500,279000,44
20250205,121000,9734057000,279500,279500,279500,279500,61
20250205,120900,9717007500,279000,278500,279500,278500,119
20250205,120800,9683801000,278500,279000,279000,278500,33
20250205,120700,9674598000,278500,279000,279000,278500,62
20250205,120600,9657303000,279000,279000,279500,279000,38
20250205,120500,9646691500,279500,278500,279500,278500,39
20250205,120400,9635814000,278500,279000,279000,278500,22
20250205,120300,9629681500,279000,278500,279000,278500,26
20250205,120200,9622428000,279000,279000,279000,278500,65
20250205,120100,9604307500,279000,279000,279000,279000,26
20250205,120000,9597053500,279000,278500,279000,278500,37
20250205,115900,9586738000,279000,279000,279000,278500,102
20250205,115800,9558280500,279000,278500,279500,278500,50
20250205,115700,9544329000,278500,279000,279000,278500,237
20250205,115600,9478208000,278500,279500,280000,278500,431
20250205,115500,9357809000,280000,279500,280000,279500,80
20250205,115400,9335437000,280000,280000,280000,279500,56
20250205,115300,9319768000,280000,280000,280000,279500,112
20250205,115200,9288445000,280000,280000,280000,280000,36
20250205,115100,9278365000,280000,280500,280500,280000,197
20250205,115000,9223202000,280500,280500,280500,280000,109
20250205,114900,9192666500,280500,280000,280500,280000,55
20250205,114800,9177246500,280500,280500,280500,280000,76
20250205,114700,9155933500,280500,280500,280500,280000,88
20250205,114600,9131256500,280000,280500,280500,280000,198
20250205,114500,9075724000,280500,280000,280500,280000,438
20250205,114400,8952868000,280000,280500,280500,280000,45
20250205,114300,8940252000,280500,280500,281000,280500,37
20250205,114200,8929871000,280500,279500,281000,279500,110
20250205,114100,8899054000,279500,280500,280500,279500,231
20250205,114000,8834334000,280000,280500,280500,280000,78
20250205,113900,8812485500,280000,280000,280500,280000,37
20250205,113800,8802115500,280000,280500,280500,280000,22
20250205,113700,8795953000,280000,280000,280500,280000,108
20250205,113600,8765712500,280000,280000,280500,280000,91
20250205,113500,8740204000,280000,280500,280500,280000,63
20250205,113400,8722544000,280500,280500,280500,280000,31
20250205,113300,8713854000,280500,280000,281000,280000,379
20250205,113200,8607503000,280500,280000,280500,280000,472
20250205,113100,8475301000,280000,280000,280000,279500,177
20250205,113000,8425743500,280000,279500,280000,279500,429
20250205,112900,8305770500,279000,279000,279500,279000,504
20250205,112800,8165073000,279000,278500,279000,278500,20
20250205,112700,8159494000,278500,278500,279000,278500,23
20250205,112600,8153086000,278500,278000,278500,278000,155
20250205,112500,8109943500,278000,277500,278000,277500,128
20250205,112400,8074363500,277500,277000,277500,277000,33
20250205,112300,8065207000,277000,278000,278000,277000,20
20250205,112200,8059659000,277500,278000,278500,277500,49
20250205,112100,8046037500,278000,278000,278000,278000,76
20250205,112000,8024909500,278000,279000,279000,278000,41
20250205,111900,8013496500,279000,279000,279000,278500,12
20250205,111800,8010149000,278500,278500,278500,278000,91
20250205,111700,7984823000,278000,278500,278500,278000,18
20250205,111600,7979810500,278500,278000,278500,278000,21
20250205,111500,7973968500,278500,278500,279000,278500,190
20250205,111400,7921046000,278500,278000,278500,278000,57
20250205,111300,7905195000,278000,277000,278000,277000,120
20250205,111200,7871837500,277000,277000,277500,277000,84
20250205,111100,7848536500,277500,277000,277500,277000,62
20250205,111000,7831350500,277000,277500,277500,277000,142
20250205,110900,7791948000,278000,277500,278000,277500,74
20250205,110800,7771407000,278000,277500,278000,277500,37
20250205,110700,7761130000,278000,278500,278500,278000,102
20250205,110600,7732771500,278000,278500,278500,278000,61
20250205,110500,7715808500,278500,278500,278500,278000,79
20250205,110400,7693814000,278000,278000,278000,277500,40
20250205,110300,7682694500,278000,277500,278000,277500,24
20250205,110200,7676030000,277500,277500,277500,277500,2
20250205,110100,7675475000,278000,277500,278500,277500,141
20250205,110000,7636288000,277500,278000,278000,277500,56
20250205,105900,7620738500,278000,277500,278000,277500,38
20250205,105800,7610182500,277500,278000,278500,277500,207
20250205,105700,7552641000,278000,278500,278500,278000,16
20250205,105600,7548191000,278500,278500,278500,278000,77
20250205,105500,7526755000,278500,279000,279000,278500,19
20250205,105400,7521460000,279000,279000,279500,278500,132
20250205,105300,7484607500,279000,278500,279000,278500,127
20250205,105200,7449205500,278500,278000,279000,277500,1104
20250205,105100,7141662000,278000,278000,278000,277500,108
20250205,105000,7111650500,278000,278000,278500,278000,21
20250205,104900,7105809000,278000,278500,278500,278000,81
20250205,104800,7083252000,278500,278000,278500,277500,540
20250205,104700,6933112500,278000,277500,278500,277500,213
20250205,104600,6873890000,278000,277500,278000,277500,66
20250205,104500,6855567000,277500,277500,277500,277500,49
20250205,104400,6841969500,278000,278500,278500,277500,141
20250205,104300,6802772500,278500,278000,278500,278000,119
20250205,104200,6769685500,278000,277000,278500,277000,699
20250205,104100,6575516500,277000,277000,277500,277000,48
20250205,104000,6562211500,277000,276500,277500,276000,1010
20250205,103900,6282588000,276500,276000,276500,276000,690
20250205,103800,6091839000,276000,276000,276000,275500,215
20250205,103700,6032504500,276000,274500,276000,274500,131
20250205,103600,5996451500,274500,274000,275500,274000,176
20250205,103500,5948071500,274500,275000,275500,274500,388
20250205,103400,5841564000,275500,274500,275500,274500,64
20250205,103300,5823975500,275000,274500,275000,274500,87
20250205,103200,5800052500,275000,274500,275500,274500,259
20250205,103100,5728826000,274500,274500,275500,274500,35
20250205,103000,5719204500,274500,275500,275500,274500,177
20250205,102900,5670546500,275500,276000,276000,275500,189
20250205,102800,5618458000,276500,275500,276500,275500,26
20250205,102700,5611282500,276000,276500,276500,276000,62
20250205,102600,5594166500,276000,276000,276500,276000,36
20250205,102500,5584230000,276000,276000,276000,275500,68
20250205,102400,5565464500,276000,276500,276500,275500,105
20250205,102300,5536478500,276500,276000,276500,275500,303
20250205,102200,5452840000,276000,275000,276000,275000,86
20250205,102100,5429164000,275000,275500,275500,275000,116
20250205,102000,5397220000,275000,275500,276000,275000,130
20250205,101900,5361405000,275500,276000,276000,275500,108
20250205,101800,5331617000,275500,274500,276000,273500,456
20250205,101700,5206197500,274500,274500,275000,274500,97
20250205,101600,5179548000,274500,273500,275000,273500,235
20250205,101500,5115059000,274000,273500,274000,273500,145
20250205,101400,5075396000,273500,273500,274500,273500,56
20250205,101300,5060066000,273500,274000,274500,273500,84
20250205,101200,5037061500,273500,274500,274500,273500,155
20250205,101100,4994659500,274500,274000,274500,274000,127
20250205,101000,4959812500,274000,273500,274000,273500,79
20250205,100900,4938183500,274000,274000,274000,273000,380
20250205,100800,4834197000,274000,273500,274500,273500,229
20250205,100700,4771488500,273500,272500,273500,272500,147
20250205,100600,4731342000,273000,272000,273000,272000,162
20250205,100500,4687213000,273000,271500,273500,270500,1014
20250205,100400,4411527500,271500,271500,272500,271500,189
20250205,100300,4360209000,271500,271500,273000,271500,241
20250205,100200,4294628500,271500,271500,272000,271500,38
20250205,100100,4284307500,271500,272000,272000,271500,113
20250205,100000,4253602000,272000,272000,273000,271500,452
20250205,095900,4130634500,272000,271500,272500,271000,110
20250205,095800,4100732000,271500,270500,272500,270500,55
20250205,095700,4085798500,270500,271000,273000,270500,208
20250205,095600,4029289000,271000,272000,272000,271000,83
20250205,095500,4006787000,271500,271000,272000,271000,107
20250205,095400,3977775500,270500,270500,272000,270500,223
20250205,095300,3917397500,271000,271000,271000,270500,78
20250205,095200,3896266500,270500,271500,271500,270500,343
20250205,095100,3803436000,271500,273000,274000,271500,552
20250205,095000,3653255000,273500,272500,273500,272500,50
20250205,094900,3639602000,273000,272500,273500,272500,149
20250205,094800,3598981000,272500,272500,273500,272500,43
20250205,094700,3587242500,272500,273000,273000,272500,43
20250205,094600,3575507500,273000,272500,273000,272500,33
20250205,094500,3566511000,272500,273000,273000,272500,36
20250205,094400,3556698500,273000,273000,273500,273000,489
20250205,094300,3423112500,273000,273000,273500,273000,81
20250205,094200,3400992500,273500,273000,273500,273000,3
20250205,094100,3400172500,273000,273000,273000,273000,81
20250205,094000,3378059500,273000,274000,274000,273000,48
20250205,093900,3364925500,273500,273500,273500,273500,39
20250205,093800,3354259000,273500,273500,274000,273500,112
20250205,093700,3323626000,273500,273000,273500,273000,171
20250205,093600,3276922000,273000,273000,273000,273000,64
20250205,093500,3259450000,273000,273500,273500,273000,70
20250205,093400,3240321000,273500,273000,273500,273000,37
20250205,093300,3230216000,273500,273500,273500,273000,209
20250205,093200,3173076500,273500,275000,275000,273500,532
20250205,093100,3027429500,275000,276000,276000,275000,235
20250205,093000,2962768000,276000,275000,276000,275000,166
20250205,092900,2917075500,275500,275500,275500,275500,173
20250205,092800,2869414000,275500,276000,276000,275500,149
20250205,092700,2828316500,275500,275500,275500,275500,17
20250205,092600,2823633000,275500,276000,276500,275500,209
20250205,092500,2765947000,276000,276000,276000,276000,69
20250205,092400,2746903000,276000,277000,277000,276000,30
20250205,092300,2738618000,276000,276000,276500,275500,269
20250205,092200,2664297000,276000,276500,276500,276000,453
20250205,092100,2539260000,276500,274500,276500,274500,497
20250205,092000,2402240000,274500,274000,274500,274000,31
20250205,091900,2393740000,274000,274000,274000,274000,46
20250205,091800,2381136000,274000,274000,274000,274000,35
20250205,091700,2371546000,274000,275500,275500,273500,720
20250205,091600,2173602500,275500,276000,276000,275500,62
20250205,091500,2156498000,276000,275500,276000,275500,142
20250205,091400,2117307500,275500,275500,276500,275500,441
20250205,091300,1995542000,275500,276000,276500,275500,453
20250205,091200,1870540000,276000,275000,276000,275000,272
20250205,091100,1795581000,275000,273500,275000,273000,588
20250205,091000,1634515000,273500,271000,273500,271000,228
20250205,090900,1572270500,271000,270500,271500,270500,468
20250205,090800,1445434000,270500,271000,272500,270500,687
20250205,090700,1258627000,271000,270500,272000,270500,206
20250205,090600,1202779500,271000,270500,272500,270000,853
20250205,090500,971193500,270500,271000,272500,270500,226
20250205,090400,909945500,271000,273500,273500,271000,1237
20250205,090300,572598500,273500,273000,273500,272500,73
20250205,090200,552690000,272500,272000,273500,271500,126
20250205,090100,518366500,272000,271500,272500,270500,948
20250205,090000,261457500,271500,272500,273000,271500,960