KissMeData/000250/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183000,147830216300,201000,201000,201000,201000,11612
20250207,182900,147830216300,201000,201000,201000,201000,0
20250207,182800,147830216300,201000,201000,201000,201000,0
20250207,182700,147830216300,201000,201000,201000,201000,0
20250207,182600,147830216300,201000,201000,201000,201000,0
20250207,182500,147830216300,201000,201000,201000,201000,0
20250207,182400,147830216300,201000,201000,201000,201000,0
20250207,182300,147830216300,201000,201000,201000,201000,0
20250207,182200,147830216300,201000,201000,201000,201000,0
20250207,182100,147830216300,201000,201000,201000,201000,0
20250207,182000,147830216300,201000,201000,201000,201000,0
20250207,181900,147830216300,201000,201000,201000,201000,0
20250207,181800,147830216300,201000,201000,201000,201000,0
20250207,181700,147830216300,201000,201000,201000,201000,0
20250207,181600,147830216300,201000,201000,201000,201000,0
20250207,181500,147830216300,201000,201000,201000,201000,0
20250207,181400,147830216300,201000,201000,201000,201000,0
20250207,181300,147830216300,201000,201000,201000,201000,0
20250207,181200,147830216300,201000,201000,201000,201000,0
20250207,181100,147830216300,201000,201000,201000,201000,0
20250207,181000,147830216300,201000,201000,201000,201000,0
20250207,180900,147830216300,201000,201000,201000,201000,0
20250207,180800,147830216300,201000,201000,201000,201000,0
20250207,180700,147830216300,201000,201000,201000,201000,0
20250207,180600,147830216300,201000,201000,201000,201000,0
20250207,180500,147830216300,201000,201000,201000,201000,0
20250207,180400,147830216300,201000,201000,201000,201000,0
20250207,180300,147830216300,201000,201000,201000,201000,0
20250207,180200,147830216300,201000,201000,201000,201000,0
20250207,180100,147830216300,201000,201000,201000,201000,0
20250207,180000,147830216300,201000,201000,201000,201000,11612
20250207,175900,147830216300,201000,201000,201000,201000,0
20250207,175800,147830216300,201000,201000,201000,201000,0
20250207,175700,147830216300,201000,201000,201000,201000,0
20250207,175600,147830216300,201000,201000,201000,201000,0
20250207,175500,147830216300,201000,201000,201000,201000,0
20250207,175400,147830216300,201000,201000,201000,201000,0
20250207,175300,147830216300,201000,201000,201000,201000,0
20250207,175200,147830216300,201000,201000,201000,201000,0
20250207,175100,147830216300,201000,201000,201000,201000,0
20250207,175000,147830216300,201000,201000,201000,201000,0
20250207,174900,147830216300,201000,201000,201000,201000,0
20250207,174800,147830216300,201000,201000,201000,201000,0
20250207,174700,147830216300,201000,201000,201000,201000,0
20250207,174600,147830216300,201000,201000,201000,201000,0
20250207,174500,147830216300,201000,201000,201000,201000,0
20250207,174400,147830216300,201000,201000,201000,201000,0
20250207,174300,147830216300,201000,201000,201000,201000,0
20250207,174200,147830216300,201000,201000,201000,201000,0
20250207,174100,147830216300,201000,201000,201000,201000,0
20250207,174000,147830216300,201000,201000,201000,201000,0
20250207,173900,147830216300,201000,201000,201000,201000,0
20250207,173800,147830216300,201000,201000,201000,201000,0
20250207,173700,147830216300,201000,201000,201000,201000,0
20250207,173600,147830216300,201000,201000,201000,201000,0
20250207,173500,147830216300,201000,201000,201000,201000,0
20250207,173400,147830216300,201000,201000,201000,201000,0
20250207,173300,147830216300,201000,201000,201000,201000,0
20250207,173200,147830216300,201000,201000,201000,201000,0
20250207,173100,147830216300,201000,201000,201000,201000,0
20250207,173000,147830216300,201000,201000,201000,201000,11612
20250207,172900,147830216300,201000,201000,201000,201000,0
20250207,172800,147830216300,201000,201000,201000,201000,0
20250207,172700,147830216300,201000,201000,201000,201000,0
20250207,172600,147830216300,201000,201000,201000,201000,0
20250207,172500,147830216300,201000,201000,201000,201000,0
20250207,172400,147830216300,201000,201000,201000,201000,0
20250207,172300,147830216300,201000,201000,201000,201000,0
20250207,172200,147830216300,201000,201000,201000,201000,0
20250207,172100,147830216300,201000,201000,201000,201000,0
20250207,172000,147830216300,201000,201000,201000,201000,0
20250207,171900,147830216300,201000,201000,201000,201000,0
20250207,171800,147830216300,201000,201000,201000,201000,0
20250207,171700,147830216300,201000,201000,201000,201000,0
20250207,171600,147830216300,201000,201000,201000,201000,0
20250207,171500,147830216300,201000,201000,201000,201000,0
20250207,171400,147830216300,201000,201000,201000,201000,0
20250207,171300,147830216300,201000,201000,201000,201000,0
20250207,171200,147830216300,201000,201000,201000,201000,0
20250207,171100,147830216300,201000,201000,201000,201000,0
20250207,171000,147830216300,201000,201000,201000,201000,0
20250207,170900,147830216300,201000,201000,201000,201000,0
20250207,170800,147830216300,201000,201000,201000,201000,0
20250207,170700,147830216300,201000,201000,201000,201000,0
20250207,170600,147830216300,201000,201000,201000,201000,0
20250207,170500,147830216300,201000,201000,201000,201000,0
20250207,170400,147830216300,201000,201000,201000,201000,0
20250207,170300,147830216300,201000,201000,201000,201000,0
20250207,170200,147830216300,201000,201000,201000,201000,0
20250207,170100,147830216300,201000,201000,201000,201000,0
20250207,170000,147830216300,201000,201000,201000,201000,11612
20250207,165900,147830216300,201000,201000,201000,201000,0
20250207,165800,147830216300,201000,201000,201000,201000,0
20250207,165700,147830216300,201000,201000,201000,201000,0
20250207,165600,147830216300,201000,201000,201000,201000,0
20250207,165500,147830216300,201000,201000,201000,201000,0
20250207,165400,147830216300,201000,201000,201000,201000,0
20250207,165300,147830216300,201000,201000,201000,201000,0
20250207,165200,147830216300,201000,201000,201000,201000,0
20250207,165100,147830216300,201000,201000,201000,201000,0
20250207,165000,147830216300,201000,201000,201000,201000,0
20250207,164900,147830216300,201000,201000,201000,201000,0
20250207,164800,147830216300,201000,201000,201000,201000,0
20250207,164700,147830216300,201000,201000,201000,201000,0
20250207,164600,147830216300,201000,201000,201000,201000,0
20250207,164500,147830216300,201000,201000,201000,201000,0
20250207,164400,147830216300,201000,201000,201000,201000,0
20250207,164300,147830216300,201000,201000,201000,201000,0
20250207,164200,147830216300,201000,201000,201000,201000,0
20250207,164100,147830216300,201000,201000,201000,201000,0
20250207,164000,147830216300,201000,201000,201000,201000,0
20250207,163900,147830216300,201000,201000,201000,201000,0
20250207,163800,147830216300,201000,201000,201000,201000,0
20250207,163700,147830216300,201000,201000,201000,201000,0
20250207,163600,147830216300,201000,201000,201000,201000,0
20250207,163500,147830216300,201000,201000,201000,201000,0
20250207,163400,147830216300,201000,201000,201000,201000,0
20250207,163300,147830216300,201000,201000,201000,201000,0
20250207,163200,147830216300,201000,201000,201000,201000,0
20250207,163100,147830216300,201000,201000,201000,201000,0
20250207,163000,147830216300,201000,201000,201000,201000,11612
20250207,162900,147830216300,201000,201000,201000,201000,0
20250207,162800,147830216300,201000,201000,201000,201000,0
20250207,162700,147830216300,201000,201000,201000,201000,0
20250207,162600,147830216300,201000,201000,201000,201000,0
20250207,162500,147830216300,201000,201000,201000,201000,0
20250207,162400,147830216300,201000,201000,201000,201000,0
20250207,162300,147830216300,201000,201000,201000,201000,0
20250207,162200,147830216300,201000,201000,201000,201000,0
20250207,162100,147830216300,201000,201000,201000,201000,0
20250207,162000,147830216300,201000,201000,201000,201000,0
20250207,161900,147830216300,201000,201000,201000,201000,0
20250207,161800,147830216300,201000,201000,201000,201000,0
20250207,161700,147830216300,201000,201000,201000,201000,0
20250207,161600,147830216300,201000,201000,201000,201000,0
20250207,161500,147830216300,201000,201000,201000,201000,0
20250207,161400,147830216300,201000,201000,201000,201000,0
20250207,161300,147830216300,201000,201000,201000,201000,0
20250207,161200,147830216300,201000,201000,201000,201000,0
20250207,161100,147830216300,201000,201000,201000,201000,0
20250207,161000,147830216300,201000,201000,201000,201000,0
20250207,160900,147830216300,201000,201000,201000,201000,0
20250207,160800,147830216300,201000,201000,201000,201000,0
20250207,160700,147830216300,201000,201000,201000,201000,0
20250207,160600,147830216300,201000,201000,201000,201000,0
20250207,160500,147830216300,201000,201000,201000,201000,0
20250207,160400,147830216300,201000,201000,201000,201000,0
20250207,160300,147830216300,201000,201000,201000,201000,0
20250207,160200,147830216300,201000,201000,201000,201000,0
20250207,160100,147830216300,201000,201000,201000,201000,0
20250207,160000,147830216300,201000,201000,201000,201000,11612
20250207,155900,147830216300,201000,201000,201000,201000,0
20250207,155800,147830216300,201000,201000,201000,201000,0
20250207,155700,147830216300,201000,201000,201000,201000,0
20250207,155600,147830216300,201000,201000,201000,201000,0
20250207,155500,147830216300,201000,201000,201000,201000,0
20250207,155400,147830216300,201000,201000,201000,201000,0
20250207,155300,147830216300,201000,201000,201000,201000,0
20250207,155200,147830216300,201000,201000,201000,201000,0
20250207,155100,147830216300,201000,201000,201000,201000,0
20250207,155000,147830216300,201000,201000,201000,201000,0
20250207,154900,147830216300,201000,201000,201000,201000,0
20250207,154800,147830216300,201000,201000,201000,201000,0
20250207,154700,147830216300,201000,201000,201000,201000,0
20250207,154600,147830216300,201000,201000,201000,201000,0
20250207,154500,147830216300,201000,201000,201000,201000,0
20250207,154400,147830216300,201000,201000,201000,201000,0
20250207,154300,147830216300,201000,201000,201000,201000,0
20250207,154200,147830216300,201000,201000,201000,201000,0
20250207,154100,147830216300,201000,201000,201000,201000,0
20250207,154000,147830216300,201000,201000,201000,201000,0
20250207,153900,147830216300,201000,201000,201000,201000,0
20250207,153800,147830216300,201000,201000,201000,201000,0
20250207,153700,147830216300,201000,201000,201000,201000,0
20250207,153600,147830216300,201000,201000,201000,201000,0
20250207,153500,147830216300,201000,201000,201000,201000,0
20250207,153400,147830216300,201000,201000,201000,201000,0
20250207,153300,147830216300,201000,201000,201000,201000,0
20250207,153200,147830216300,201000,201000,201000,201000,0
20250207,153100,147830216300,201000,201000,201000,201000,0
20250207,153000,147830216300,201000,201000,201000,201000,23224
20250207,152900,145496204300,201500,201500,201500,201500,0
20250207,152800,145496204300,201500,201500,201500,201500,0
20250207,152700,145496204300,201500,201500,201500,201500,0
20250207,152600,145496204300,201500,201500,201500,201500,0
20250207,152500,145496204300,201500,201500,201500,201500,0
20250207,152400,145496204300,201500,201500,201500,201500,0
20250207,152300,145496204300,201500,201500,201500,201500,0
20250207,152200,145496204300,201500,201500,201500,201500,0
20250207,152100,145496204300,201500,201500,201500,201500,0
20250207,152000,145496204300,201500,201500,201500,201500,0
20250207,151900,145496204300,201500,201500,202000,200500,8566
20250207,151800,143771164800,201500,202500,202500,201500,3153
20250207,151700,143134203800,202500,202000,202500,201500,2289
20250207,151600,142671832300,201500,201500,202000,201500,1366
20250207,151500,142395975800,202000,202000,202000,201500,1702
20250207,151400,142052206800,202000,202000,202500,201500,2507
20250207,151300,141545816800,202000,202500,202500,201500,2272
20250207,151200,141086409300,202500,202000,202500,201500,1952
20250207,151100,140691549300,202000,202000,202000,201500,1616
20250207,151000,140365148800,202000,201000,202000,201000,3009
20250207,150900,139758772300,201500,201500,202000,201000,1526
20250207,150800,139451077300,201500,201500,202000,201000,1995
20250207,150700,139048691300,201500,201500,202000,201000,1738
20250207,150600,138698453300,201500,201500,202000,201000,2315
20250207,150500,138231728800,201500,201500,202000,201000,1247
20250207,150400,137980478300,201500,202000,202000,201000,1551
20250207,150300,137667831800,202000,201500,202500,201500,3003
20250207,150200,137060736300,201500,200500,202000,200000,5443
20250207,150100,135967154800,200500,200000,200500,200000,779
20250207,150000,135811124300,200500,200500,201000,200000,681
20250207,145900,135674644800,200500,200500,201000,200000,1158
20250207,145800,135442491300,200500,200500,201000,200000,1461
20250207,145700,135149724800,200500,200500,200500,200000,694
20250207,145600,135010692800,200000,200500,201000,200000,348
20250207,145500,134940891800,200000,201000,201000,200000,298
20250207,145400,134881134300,201000,200500,201000,200000,318
20250207,145300,134817351800,201000,200500,201000,200000,706
20250207,145200,134675835800,200000,200500,201000,200000,1515
20250207,145100,134372164300,200500,201500,201500,200000,5067
20250207,145000,133355306800,201500,201500,201500,201000,115
20250207,144900,133332167300,201500,201500,201500,201000,322
20250207,144800,133267290800,201500,202000,202000,201500,341
20250207,144700,133198527800,201500,201500,202000,201000,699
20250207,144600,133057578800,201500,201500,201500,201000,1027
20250207,144500,132850644800,201500,201500,201500,201000,311
20250207,144400,132788009800,201000,201000,201500,201000,159
20250207,144300,132756038300,201500,201500,201500,201000,209
20250207,144200,132713947800,201500,200500,201500,200500,678
20250207,144100,132577628300,200500,200500,201000,200000,1224
20250207,144000,132331980300,200500,200500,200500,200000,254
20250207,143900,132281059300,200500,200500,200500,200000,182
20250207,143800,132244602300,200000,200000,200500,200000,218
20250207,143700,132200946800,200000,201000,201000,200000,3093
20250207,143600,131580770300,200500,201000,201000,200500,177
20250207,143500,131545229300,201000,201500,201500,200500,1772
20250207,143400,131189062800,201500,201000,201500,200500,355
20250207,143300,131117676300,201000,200500,201000,200500,352
20250207,143200,131046934300,201000,201000,201000,200500,326
20250207,143100,130981411300,201000,201000,201000,200500,262
20250207,143000,130928772300,201000,201000,201000,200500,270
20250207,142900,130874552300,201000,201000,201000,200500,259
20250207,142800,130822510800,201000,200500,201000,200500,98
20250207,142700,130802816800,200500,201000,201000,200500,631
20250207,142600,130676064300,201000,201000,201000,200500,193
20250207,142500,130637272300,201000,201500,201500,200500,741
20250207,142400,130488332300,201000,201000,201500,201000,110
20250207,142300,130466200300,201500,201500,201500,201000,101
20250207,142200,130445855800,201500,201500,201500,201500,327
20250207,142100,130379965300,201000,200500,201500,200500,93
20250207,142000,130361244300,201000,200500,201000,200500,902
20250207,141900,130179962300,201000,200500,201000,200500,812
20250207,141800,130017106300,200500,200500,201000,200000,1133
20250207,141700,129790006300,200500,200500,201000,200000,4047
20250207,141600,128978776800,200500,201000,201000,200500,487
20250207,141500,128880997800,201000,201000,201500,200500,589
20250207,141400,128762621800,201000,201000,201000,200500,219
20250207,141300,128718606800,200500,201500,201500,200500,655
20250207,141200,128586957800,201500,201000,201500,201000,346
20250207,141100,128517373800,201000,201000,201500,200500,277
20250207,141000,128461696800,201000,201000,201500,200500,208
20250207,140900,128419905300,201000,201000,201500,200500,567
20250207,140800,128305925800,201000,201000,201000,200500,183
20250207,140700,128269156800,201000,201000,201000,200500,335
20250207,140600,128201912300,201000,200500,201000,200500,388
20250207,140500,128123932300,200500,201000,201500,200500,610
20250207,140400,128001335300,200500,201000,201000,200500,757
20250207,140300,127849223800,200500,200500,201000,200500,1524
20250207,140200,127542971300,201000,200500,201000,200500,253
20250207,140100,127492238300,200500,201000,201000,200500,1125
20250207,140000,127266569800,201000,200500,201000,200500,246
20250207,135900,127217211800,200500,200500,201000,200500,130
20250207,135800,127191113300,201000,201500,201500,200500,2430
20250207,135700,126702954300,201500,201500,201500,201000,694
20250207,135600,126563423300,201500,202000,202000,201000,1199
20250207,135500,126321794800,202000,201500,202000,201500,462
20250207,135400,126228632800,201500,202000,202000,201500,732
20250207,135300,126080994300,202000,201500,202000,201500,34
20250207,135200,126074133300,201500,202000,202000,201500,291
20250207,135100,126015466800,201500,201500,202000,201500,458
20250207,135000,125922972300,201500,202000,202000,201500,179
20250207,134900,125886891800,202000,202000,202000,201500,279
20250207,134800,125830667800,202000,201500,202000,201500,377
20250207,134700,125754622800,202000,202000,202000,201500,42
20250207,134600,125746146300,202000,202000,202000,201500,424
20250207,134500,125660689300,202000,202000,202000,201500,125
20250207,134400,125635445800,202000,202500,202500,201500,3571
20250207,134300,124914411300,202000,202500,202500,202000,93
20250207,134200,124895590800,202500,202000,202500,202000,672
20250207,134100,124759516300,202000,202000,203000,202000,228
20250207,134000,124713352300,202500,202500,202500,202000,625
20250207,133900,124586815800,202500,202500,202500,202000,148
20250207,133800,124556855800,202500,202000,202500,202000,85
20250207,133700,124539643800,202500,203000,203000,202000,873
20250207,133600,124362838800,202500,202000,202500,202000,475
20250207,133500,124266661300,202000,202000,202500,202000,253
20250207,133400,124215539800,202500,202500,202500,202000,578
20250207,133300,124098644800,202500,202000,203000,202000,213
20250207,133200,124055514300,202500,203000,203500,202500,904
20250207,133100,123872326300,203000,203000,203500,203000,304
20250207,133000,123810507800,203000,202500,203000,202500,1430
20250207,132900,123520685800,202500,202500,202500,202000,404
20250207,132800,123438952800,202500,202500,202500,202000,471
20250207,132700,123343630800,202500,202500,203000,202000,1309
20250207,132600,123079093800,202500,202500,202500,202500,393
20250207,132500,122999511300,202500,202000,202500,202000,165
20250207,132400,122966101300,202500,202500,202500,202000,275
20250207,132300,122910415800,202500,202500,203000,202500,467
20250207,132200,122815845800,202500,203000,203000,202500,42
20250207,132100,122807322800,203000,203000,203000,202500,380
20250207,132000,122730342300,203000,202500,203000,202500,36
20250207,131900,122723039300,203000,203000,203000,202500,63
20250207,131800,122710268300,203000,203000,203000,202500,388
20250207,131700,122631505300,202500,202500,203000,202500,193
20250207,131600,122592395300,202500,202500,203000,202500,652
20250207,131500,122460363800,202000,202500,202500,202000,287
20250207,131400,122402352800,202500,202500,203000,202000,378
20250207,131300,122325825300,203000,203000,203000,202500,92
20250207,131200,122307176800,203000,202500,203000,202000,304
20250207,131100,122245502300,202500,202500,202500,202000,109
20250207,131000,122223441800,202500,202500,203000,202500,577
20250207,130900,122106596800,202500,202500,202500,202000,337
20250207,130800,122038418300,202500,202500,202500,202000,154
20250207,130700,122007274800,202000,202500,202500,202000,145
20250207,130600,121977960300,202500,202000,202500,202000,201
20250207,130500,121937271800,202500,202000,202500,202000,311
20250207,130400,121874338300,202500,202500,202500,202000,341
20250207,130300,121805299300,202000,202500,202500,202000,737
20250207,130200,121656277800,202500,202000,202500,202000,602
20250207,130100,121534561300,202500,202500,202500,202000,771
20250207,130000,121378501300,202500,202000,203000,202000,484
20250207,125900,121280516800,203000,203500,203500,202000,3580
20250207,125800,120554671800,203500,204000,204000,203000,247
20250207,125700,120504465800,203500,203500,204000,203000,402
20250207,125600,120422706800,203500,203500,203500,203500,123
20250207,125500,120397676300,203500,203500,203500,203000,150
20250207,125400,120367202300,203500,204000,204000,203000,567
20250207,125300,120251817300,203500,203500,203500,203500,160
20250207,125200,120219257300,204000,204000,204500,204000,418
20250207,125100,120133984800,204000,204500,204500,204000,212
20250207,125000,120090694300,204500,204500,205000,204000,188
20250207,124900,120052243800,205000,205000,205500,204500,1636
20250207,124800,119717011800,205000,204500,205000,204500,180
20250207,124700,119680178300,204500,204500,204500,204500,646
20250207,124600,119548071300,204500,204500,204500,204000,376
20250207,124500,119471189800,204500,204000,204500,203500,892
20250207,124400,119289225300,204000,204000,204000,203500,342
20250207,124300,119219463300,204000,203500,204000,203000,277
20250207,124200,119163087300,203500,204000,204000,203000,193
20250207,124100,119123823800,203500,203500,203500,203000,150
20250207,124000,119093299300,203500,203500,203500,203500,187
20250207,123900,119055244800,203500,204000,204000,203500,116
20250207,123800,119031634800,203500,203500,204000,203000,174
20250207,123700,118996245800,203500,203000,203500,202500,717
20250207,123600,118850339300,203000,203000,203500,202500,500
20250207,123500,118748865800,203000,203000,203500,203000,279
20250207,123400,118692205800,203000,203000,203000,202500,213
20250207,123300,118648981300,202500,203000,203000,202500,289
20250207,123200,118590407800,203000,203000,203500,202500,350
20250207,123100,118519282800,203000,203000,203000,202500,220
20250207,123000,118474660300,203000,203000,203000,202500,460
20250207,122900,118381361800,202500,203000,203000,202500,197
20250207,122800,118341397300,202500,204000,204500,202500,2362
20250207,122700,117861647800,203000,203500,203500,203000,287
20250207,122600,117803246800,203500,203500,204000,203000,326
20250207,122500,117736874800,203500,203500,204000,203000,420
20250207,122400,117651458800,204000,203500,204000,203000,93
20250207,122300,117632508300,203500,204000,204000,203500,983
20250207,122200,117432457800,204000,203500,204000,203500,222
20250207,122100,117387207800,203500,203500,204000,203000,161
20250207,122000,117354439300,203000,203500,203500,203000,79
20250207,121900,117338364800,203500,203500,203500,203000,231
20250207,121800,117291357300,203500,203500,203500,203000,413
20250207,121700,117207449300,203500,204000,204000,203000,437
20250207,121600,117118520800,204000,203500,204000,203500,12
20250207,121500,117116076800,203500,203500,203500,203000,330
20250207,121400,117048922800,203500,203500,203500,203000,139
20250207,121300,117020657800,203500,203500,204000,203000,303
20250207,121200,116958968800,203500,204000,204000,203000,611
20250207,121100,116834618300,203500,203500,204000,203500,486
20250207,121000,116735574800,203500,203500,203500,203000,154
20250207,120900,116704238800,203500,203500,203500,203000,414
20250207,120800,116619992300,203000,203000,203500,203000,237
20250207,120700,116571880800,203000,203000,203500,203000,246
20250207,120600,116521909300,203000,203500,204000,203000,2716
20250207,120500,115970257300,204000,204000,204000,203500,1100
20250207,120400,115746159300,204000,204500,204500,204000,304
20250207,120300,115684022800,204500,205000,205000,204500,134
20250207,120200,115656604800,204500,204500,205000,204000,328
20250207,120100,115589506800,204500,205000,205000,204000,2541
20250207,120000,115070278300,205000,205500,205500,204500,2297
20250207,115900,114599796300,205500,205500,206000,205000,1314
20250207,115800,114329742300,205500,206500,207000,205500,3094
20250207,115700,113692459300,206500,207500,208000,206500,1911
20250207,115600,113296867300,207500,207500,208000,207000,2356
20250207,115500,112807758800,208000,207500,208000,207500,3209
20250207,115400,112140304800,208000,207000,208000,206500,6381
20250207,115300,110816644300,207000,207500,207500,206500,3309
20250207,115200,110130894300,207500,206500,207500,206000,4929
20250207,115100,109110679300,207000,206000,207000,206000,8534
20250207,115000,107346285800,206000,204500,206500,204500,9180
20250207,114900,105460918300,204500,204500,204500,204000,1964
20250207,114800,105059362800,204000,204000,204500,203500,1478
20250207,114700,104757702300,204000,203000,204000,203000,2000
20250207,114600,104350092800,203500,203500,204000,203500,1375
20250207,114500,104070240800,204000,203000,204000,203000,2983
20250207,114400,103462636800,203000,203500,203500,203000,208
20250207,114300,103420332800,203500,203000,203500,202500,901
20250207,114200,103237432800,203000,202500,203000,202500,351
20250207,114100,103166280300,202500,202500,202500,202000,420
20250207,114000,103081259300,202500,203000,203000,202000,259
20250207,113900,103028803300,202500,202500,203000,202000,503
20250207,113800,102926963800,203000,202500,203000,202000,1125
20250207,113700,102699323800,202000,203000,203000,202000,380
20250207,113600,102622362800,202500,202000,203000,202000,278
20250207,113500,102566059300,202500,203000,203000,202000,1292
20250207,113400,102304292300,203000,203000,203000,202500,1474
20250207,113300,102005080300,203000,203000,203000,202500,465
20250207,113200,101910718800,203000,203000,203500,202500,1280
20250207,113100,101650880800,203000,203500,204000,203000,1386
20250207,113000,101369104300,203500,203500,203500,202500,6109
20250207,112900,100127460300,203500,203000,203500,203000,643
20250207,112800,99996659800,203000,203000,203500,202500,830
20250207,112700,99828194800,203000,202500,203000,202500,1174
20250207,112600,99589950800,203000,202500,203000,202000,4287
20250207,112500,98721649800,202500,202500,203000,202500,1303
20250207,112400,98457189800,202500,203000,203000,202000,3901
20250207,112300,97665765300,202500,203000,203000,202500,902
20250207,112200,97482880800,203000,203000,203000,202000,1053
20250207,112100,97269677300,203000,203000,204000,201000,10209
20250207,112000,95200103300,202500,202500,203000,201500,3009
20250207,111900,94591705300,202500,202500,203500,202500,4124
20250207,111800,93755369800,202500,202000,203000,202000,3281
20250207,111700,93090808800,201500,202500,202500,201500,2948
20250207,111600,92495287800,202500,202000,202500,201500,2334
20250207,111500,92023800800,202000,201000,202500,201000,6444
20250207,111400,90723726800,201500,200500,201500,200500,3194
20250207,111300,90081333800,201000,201500,201500,200000,3641
20250207,111200,89349550300,201500,198800,202000,198800,11814
20250207,111100,86982329200,198700,198900,199100,198400,1515
20250207,111000,86681237300,198900,198600,199000,198400,1888
20250207,110900,86305944500,198600,197900,198600,197800,1635
20250207,110800,85982037500,197800,197900,198000,197700,1677
20250207,110700,85650191600,197900,197900,197900,197700,2552
20250207,110600,85145368900,197900,197900,198200,197800,1427
20250207,110500,84862924000,198000,198500,198500,197800,12973
20250207,110400,82292744500,198600,198800,199000,198600,673
20250207,110300,82159003500,198800,199000,199400,198600,4347
20250207,110200,81294229800,199000,199100,199100,198900,623
20250207,110100,81170233400,199000,199000,199100,198900,708
20250207,110000,81029342400,199100,198400,199100,198400,1416
20250207,105900,80747805000,198400,198900,198900,198400,1531
20250207,105800,80443744300,198900,198500,199000,198500,1551
20250207,105700,80135467500,198600,198500,198800,198300,3031
20250207,105600,79533967800,198500,198600,198700,198400,2437
20250207,105500,79050245500,198600,198500,198900,198300,1891
20250207,105400,78674925000,198400,198800,198900,198400,2789
20250207,105300,78121018300,198700,199000,199200,198700,1585
20250207,105200,77805787600,199100,199200,199400,198900,2176
20250207,105100,77372351100,199200,199200,199300,198400,1490
20250207,105000,77075783300,199200,199200,199500,198200,10430
20250207,104900,75001566800,199100,199400,199500,199100,3654
20250207,104800,74273388400,199300,199400,199500,199200,1708
20250207,104700,73932893700,199400,200000,200000,199200,11499
20250207,104600,71637834700,200000,200000,200000,199900,958
20250207,104500,71446263800,200000,200000,200500,200000,1536
20250207,104400,71138892800,200500,200500,200500,199900,1419
20250207,104300,70854908000,200500,201000,201000,200500,1572
20250207,104200,70539681500,201000,201000,201000,200500,456
20250207,104100,70448028000,201000,200000,201000,200000,669
20250207,104000,70314050500,200000,200000,200500,199900,3825
20250207,103900,69549314100,200000,201000,201000,200000,3280
20250207,103800,68892941600,201000,200500,201000,200500,314
20250207,103700,68829973100,200500,201000,201000,200500,2174
20250207,103600,68394082100,201000,201000,201000,200500,1071
20250207,103500,68179114100,201000,201000,201000,200500,1859
20250207,103400,67805490600,200500,201000,201000,200500,534
20250207,103300,67698312600,201000,201000,201000,200500,112
20250207,103200,67675818600,201000,200500,201000,200500,338
20250207,103100,67607957600,201000,200500,201000,200500,381
20250207,103000,67531560600,201000,200500,201000,200500,140
20250207,102900,67503436100,200500,200500,201000,200500,582
20250207,102800,67386733600,200500,200500,201000,200000,364
20250207,102700,67313755100,200000,200500,201000,200000,883
20250207,102600,67136679600,200500,200000,200500,199900,1000
20250207,102500,66936663500,200500,201500,201500,200000,5709
20250207,102400,65792898500,201000,201500,201500,201000,286
20250207,102300,65735350500,201500,201500,201500,201000,328
20250207,102200,65669379500,201500,201000,201500,200500,357
20250207,102100,65597582500,201500,200500,201500,200500,3736
20250207,102000,64846659000,201000,201000,201500,200000,20430
20250207,101900,60753442500,201500,202000,202000,201000,4616
20250207,101800,59823234500,202000,202500,203000,201500,2770
20250207,101700,59263596500,203000,202000,203000,202000,1533
20250207,101600,58953191500,202500,202500,203000,202000,7163
20250207,101500,57505822000,203000,202500,203000,202500,1703
20250207,101400,57160908000,202000,202500,202500,202000,171
20250207,101300,57126344000,202000,202000,202500,202000,787
20250207,101200,56967341500,202500,202000,202500,202000,131
20250207,101100,56940833000,202000,203000,203000,202000,633
20250207,101000,56812714500,202500,202000,203000,202000,6311
20250207,100900,55535349000,202000,202500,202500,202000,712
20250207,100800,55391435500,202500,202000,202500,202000,245
20250207,100700,55341912500,202000,202500,202500,202000,304
20250207,100600,55280466500,202500,202500,202500,202000,90
20250207,100500,55262278000,202000,202500,202500,201500,2437
20250207,100400,54769614500,202500,202000,203000,202000,1749
20250207,100300,54415526500,202000,203500,203500,202000,3742
20250207,100200,53656797000,203000,203500,203500,203000,332
20250207,100100,53589355000,203500,203000,203500,202500,1804
20250207,100000,53223199500,203000,202500,203500,202500,1685
20250207,095900,52881152500,202500,202500,203000,202500,287
20250207,095800,52823027500,202500,202500,203000,202000,1577
20250207,095700,52503697000,202500,203500,203500,202500,656
20250207,095600,52370557500,203500,203500,204000,203500,674
20250207,095500,52233364500,204000,204000,204000,203500,205
20250207,095400,52191635000,203500,203500,204000,203500,1192
20250207,095300,51948928000,203500,203500,204000,203000,2003
20250207,095200,51541317000,203500,204000,204500,203500,709
20250207,095100,51396705500,204000,204000,204500,203500,1159
20250207,095000,51160124000,204000,203500,204000,203000,1798
20250207,094900,50794058500,203500,203000,203500,203000,2309
20250207,094800,50324222500,203000,203500,203500,203000,654
20250207,094700,50191283000,203500,203000,204000,202500,1410
20250207,094600,49904718500,202500,202000,203000,201500,2383
20250207,094500,49422182500,202000,201500,202000,201500,862
20250207,094400,49248415000,201500,201500,202000,201000,2074
20250207,094300,48830534000,201500,201500,202000,201000,1938
20250207,094200,48439919000,201500,201500,202500,200500,3799
20250207,094100,47674618000,201000,202000,202000,200500,10121
20250207,094000,45639101000,202000,203000,203500,201500,3542
20250207,093900,44922113500,203500,204000,204500,203000,973
20250207,093800,44724038000,204000,204500,205500,203500,3675
20250207,093700,43972369500,204500,205000,205000,204500,1245
20250207,093600,43717578500,205000,204500,205500,204500,2827
20250207,093500,43138159000,204000,204500,204500,204000,1240
20250207,093400,42884929500,204500,204500,205000,204000,1839
20250207,093300,42508830500,204000,204500,204500,204000,885
20250207,093200,42327885500,204500,204000,204500,203500,3049
20250207,093100,41705110000,204000,203500,204500,203500,4482
20250207,093000,40790578000,204000,201500,204000,201500,5035
20250207,092900,39767669000,202000,201000,202500,201000,3014
20250207,092800,39159813000,201500,202500,203000,201000,7736
20250207,092700,37598379500,202500,202000,203000,202000,949
20250207,092600,37406427500,202000,202000,202000,201500,1303
20250207,092500,37143573000,202000,202500,203000,201500,3837
20250207,092400,36367589500,202500,201500,203000,201500,3633
20250207,092300,35634526500,201500,201500,202000,201000,4939
20250207,092200,34639120500,202000,201500,203000,201500,6384
20250207,092100,33348964500,201500,201000,202000,201000,6072
20250207,092000,32126514000,201000,201500,202000,201000,10465
20250207,091900,30019792500,201500,202000,202500,201000,14248
20250207,091800,27148329000,202000,203500,204000,202000,10438
20250207,091700,25030569500,203500,203000,204000,203000,5513
20250207,091600,23909874000,203000,203500,204000,202500,7933
20250207,091500,22297613500,203500,204000,204000,203500,2779
20250207,091400,21731921000,203500,204000,205000,203000,11880
20250207,091300,19311283000,204500,205500,206000,204000,10039
20250207,091200,17257525000,206000,206000,206500,205500,2061
20250207,091100,16833339000,206000,205500,206000,204500,7543
20250207,091000,15282801500,205500,205500,206000,205000,4191
20250207,090900,14422758000,205500,206000,207000,205000,5133
20250207,090800,13365242500,205500,204500,206000,204500,4323
20250207,090700,12479236000,205000,206000,206500,204000,11136
20250207,090600,10197799500,206000,206000,206500,205000,3046
20250207,090500,9570919000,206000,205500,206000,204500,8403
20250207,090400,7846372500,206000,207000,207500,205500,4762
20250207,090300,6863735000,207000,207000,208000,206000,6442
20250207,090200,5532430500,207000,209500,209500,207000,4761
20250207,090100,4540254500,209000,209000,210500,208000,7959
20250207,090000,2870375500,209000,207500,209500,206500,12864