KissMeData/267260/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,210100,109187636500,391500,391500,391500,391500,15808
20250205,210000,109187636500,391500,391500,391500,391500,0
20250205,205900,109187636500,391500,391500,391500,391500,0
20250205,205800,109187636500,391500,391500,391500,391500,0
20250205,205700,109187636500,391500,391500,391500,391500,0
20250205,205600,109187636500,391500,391500,391500,391500,0
20250205,205500,109187636500,391500,391500,391500,391500,0
20250205,205400,109187636500,391500,391500,391500,391500,0
20250205,205300,109187636500,391500,391500,391500,391500,0
20250205,205200,109187636500,391500,391500,391500,391500,0
20250205,205100,109187636500,391500,391500,391500,391500,0
20250205,205000,109187636500,391500,391500,391500,391500,0
20250205,204900,109187636500,391500,391500,391500,391500,0
20250205,204800,109187636500,391500,391500,391500,391500,0
20250205,204700,109187636500,391500,391500,391500,391500,0
20250205,204600,109187636500,391500,391500,391500,391500,0
20250205,204500,109187636500,391500,391500,391500,391500,0
20250205,204400,109187636500,391500,391500,391500,391500,0
20250205,204300,109187636500,391500,391500,391500,391500,0
20250205,204200,109187636500,391500,391500,391500,391500,0
20250205,204100,109187636500,391500,391500,391500,391500,0
20250205,204000,109187636500,391500,391500,391500,391500,0
20250205,203900,109187636500,391500,391500,391500,391500,0
20250205,203800,109187636500,391500,391500,391500,391500,0
20250205,203700,109187636500,391500,391500,391500,391500,0
20250205,203600,109187636500,391500,391500,391500,391500,0
20250205,203500,109187636500,391500,391500,391500,391500,0
20250205,203400,109187636500,391500,391500,391500,391500,0
20250205,203300,109187636500,391500,391500,391500,391500,0
20250205,203200,109187636500,391500,391500,391500,391500,0
20250205,203100,109187636500,391500,391500,391500,391500,15808
20250205,203000,109187636500,391500,391500,391500,391500,0
20250205,202900,109187636500,391500,391500,391500,391500,0
20250205,202800,109187636500,391500,391500,391500,391500,0
20250205,202700,109187636500,391500,391500,391500,391500,0
20250205,202600,109187636500,391500,391500,391500,391500,0
20250205,202500,109187636500,391500,391500,391500,391500,0
20250205,202400,109187636500,391500,391500,391500,391500,0
20250205,202300,109187636500,391500,391500,391500,391500,0
20250205,202200,109187636500,391500,391500,391500,391500,0
20250205,202100,109187636500,391500,391500,391500,391500,0
20250205,202000,109187636500,391500,391500,391500,391500,0
20250205,201900,109187636500,391500,391500,391500,391500,0
20250205,201800,109187636500,391500,391500,391500,391500,0
20250205,201700,109187636500,391500,391500,391500,391500,0
20250205,201600,109187636500,391500,391500,391500,391500,0
20250205,201500,109187636500,391500,391500,391500,391500,0
20250205,201400,109187636500,391500,391500,391500,391500,0
20250205,201300,109187636500,391500,391500,391500,391500,0
20250205,201200,109187636500,391500,391500,391500,391500,0
20250205,201100,109187636500,391500,391500,391500,391500,0
20250205,201000,109187636500,391500,391500,391500,391500,0
20250205,200900,109187636500,391500,391500,391500,391500,0
20250205,200800,109187636500,391500,391500,391500,391500,0
20250205,200700,109187636500,391500,391500,391500,391500,0
20250205,200600,109187636500,391500,391500,391500,391500,0
20250205,200500,109187636500,391500,391500,391500,391500,0
20250205,200400,109187636500,391500,391500,391500,391500,0
20250205,200300,109187636500,391500,391500,391500,391500,0
20250205,200200,109187636500,391500,391500,391500,391500,0
20250205,200100,109187636500,391500,391500,391500,391500,15808
20250205,200000,109187636500,391500,391500,391500,391500,0
20250205,195900,109187636500,391500,391500,391500,391500,0
20250205,195800,109187636500,391500,391500,391500,391500,0
20250205,195700,109187636500,391500,391500,391500,391500,0
20250205,195600,109187636500,391500,391500,391500,391500,0
20250205,195500,109187636500,391500,391500,391500,391500,0
20250205,195400,109187636500,391500,391500,391500,391500,0
20250205,195300,109187636500,391500,391500,391500,391500,0
20250205,195200,109187636500,391500,391500,391500,391500,0
20250205,195100,109187636500,391500,391500,391500,391500,0
20250205,195000,109187636500,391500,391500,391500,391500,0
20250205,194900,109187636500,391500,391500,391500,391500,0
20250205,194800,109187636500,391500,391500,391500,391500,0
20250205,194700,109187636500,391500,391500,391500,391500,0
20250205,194600,109187636500,391500,391500,391500,391500,0
20250205,194500,109187636500,391500,391500,391500,391500,0
20250205,194400,109187636500,391500,391500,391500,391500,0
20250205,194300,109187636500,391500,391500,391500,391500,0
20250205,194200,109187636500,391500,391500,391500,391500,0
20250205,194100,109187636500,391500,391500,391500,391500,0
20250205,194000,109187636500,391500,391500,391500,391500,0
20250205,193900,109187636500,391500,391500,391500,391500,0
20250205,193800,109187636500,391500,391500,391500,391500,0
20250205,193700,109187636500,391500,391500,391500,391500,0
20250205,193600,109187636500,391500,391500,391500,391500,0
20250205,193500,109187636500,391500,391500,391500,391500,0
20250205,193400,109187636500,391500,391500,391500,391500,0
20250205,193300,109187636500,391500,391500,391500,391500,0
20250205,193200,109187636500,391500,391500,391500,391500,0
20250205,193100,109187636500,391500,391500,391500,391500,15808
20250205,193000,109187636500,391500,391500,391500,391500,0
20250205,192900,109187636500,391500,391500,391500,391500,0
20250205,192800,109187636500,391500,391500,391500,391500,0
20250205,192700,109187636500,391500,391500,391500,391500,0
20250205,192600,109187636500,391500,391500,391500,391500,0
20250205,192500,109187636500,391500,391500,391500,391500,0
20250205,192400,109187636500,391500,391500,391500,391500,0
20250205,192300,109187636500,391500,391500,391500,391500,0
20250205,192200,109187636500,391500,391500,391500,391500,0
20250205,192100,109187636500,391500,391500,391500,391500,0
20250205,192000,109187636500,391500,391500,391500,391500,0
20250205,191900,109187636500,391500,391500,391500,391500,0
20250205,191800,109187636500,391500,391500,391500,391500,0
20250205,191700,109187636500,391500,391500,391500,391500,0
20250205,191600,109187636500,391500,391500,391500,391500,0
20250205,191500,109187636500,391500,391500,391500,391500,0
20250205,191400,109187636500,391500,391500,391500,391500,0
20250205,191300,109187636500,391500,391500,391500,391500,0
20250205,191200,109187636500,391500,391500,391500,391500,0
20250205,191100,109187636500,391500,391500,391500,391500,0
20250205,191000,109187636500,391500,391500,391500,391500,0
20250205,190900,109187636500,391500,391500,391500,391500,0
20250205,190800,109187636500,391500,391500,391500,391500,0
20250205,190700,109187636500,391500,391500,391500,391500,0
20250205,190600,109187636500,391500,391500,391500,391500,0
20250205,190500,109187636500,391500,391500,391500,391500,0
20250205,190400,109187636500,391500,391500,391500,391500,0
20250205,190300,109187636500,391500,391500,391500,391500,0
20250205,190200,109187636500,391500,391500,391500,391500,0
20250205,190100,109187636500,391500,391500,391500,391500,15808
20250205,190000,109187636500,391500,391500,391500,391500,0
20250205,185900,109187636500,391500,391500,391500,391500,0
20250205,185800,109187636500,391500,391500,391500,391500,0
20250205,185700,109187636500,391500,391500,391500,391500,0
20250205,185600,109187636500,391500,391500,391500,391500,0
20250205,185500,109187636500,391500,391500,391500,391500,0
20250205,185400,109187636500,391500,391500,391500,391500,0
20250205,185300,109187636500,391500,391500,391500,391500,0
20250205,185200,109187636500,391500,391500,391500,391500,0
20250205,185100,109187636500,391500,391500,391500,391500,0
20250205,185000,109187636500,391500,391500,391500,391500,0
20250205,184900,109187636500,391500,391500,391500,391500,0
20250205,184800,109187636500,391500,391500,391500,391500,0
20250205,184700,109187636500,391500,391500,391500,391500,0
20250205,184600,109187636500,391500,391500,391500,391500,0
20250205,184500,109187636500,391500,391500,391500,391500,0
20250205,184400,109187636500,391500,391500,391500,391500,0
20250205,184300,109187636500,391500,391500,391500,391500,0
20250205,184200,109187636500,391500,391500,391500,391500,0
20250205,184100,109187636500,391500,391500,391500,391500,0
20250205,184000,109187636500,391500,391500,391500,391500,0
20250205,183900,109187636500,391500,391500,391500,391500,0
20250205,183800,109187636500,391500,391500,391500,391500,0
20250205,183700,109187636500,391500,391500,391500,391500,0
20250205,183600,109187636500,391500,391500,391500,391500,0
20250205,183500,109187636500,391500,391500,391500,391500,0
20250205,183400,109187636500,391500,391500,391500,391500,0
20250205,183300,109187636500,391500,391500,391500,391500,0
20250205,183200,109187636500,391500,391500,391500,391500,0
20250205,183100,109187636500,391500,391500,391500,391500,15808
20250205,183000,109187636500,391500,391500,391500,391500,0
20250205,182900,109187636500,391500,391500,391500,391500,0
20250205,182800,109187636500,391500,391500,391500,391500,0
20250205,182700,109187636500,391500,391500,391500,391500,0
20250205,182600,109187636500,391500,391500,391500,391500,0
20250205,182500,109187636500,391500,391500,391500,391500,0
20250205,182400,109187636500,391500,391500,391500,391500,0
20250205,182300,109187636500,391500,391500,391500,391500,0
20250205,182200,109187636500,391500,391500,391500,391500,0
20250205,182100,109187636500,391500,391500,391500,391500,0
20250205,182000,109187636500,391500,391500,391500,391500,0
20250205,181900,109187636500,391500,391500,391500,391500,0
20250205,181800,109187636500,391500,391500,391500,391500,0
20250205,181700,109187636500,391500,391500,391500,391500,0
20250205,181600,109187636500,391500,391500,391500,391500,0
20250205,181500,109187636500,391500,391500,391500,391500,0
20250205,181400,109187636500,391500,391500,391500,391500,0
20250205,181300,109187636500,391500,391500,391500,391500,0
20250205,181200,109187636500,391500,391500,391500,391500,0
20250205,181100,109187636500,391500,391500,391500,391500,0
20250205,181000,109187636500,391500,391500,391500,391500,0
20250205,180900,109187636500,391500,391500,391500,391500,0
20250205,180800,109187636500,391500,391500,391500,391500,0
20250205,180700,109187636500,391500,391500,391500,391500,0
20250205,180600,109187636500,391500,391500,391500,391500,0
20250205,180500,109187636500,391500,391500,391500,391500,0
20250205,180400,109187636500,391500,391500,391500,391500,0
20250205,180300,109187636500,391500,391500,391500,391500,0
20250205,180200,109187636500,391500,391500,391500,391500,0
20250205,180100,109187636500,391500,391500,391500,391500,15808
20250205,180000,109187636500,391500,391500,391500,391500,0
20250205,175900,109187636500,391500,391500,391500,391500,0
20250205,175800,109187636500,391500,391500,391500,391500,0
20250205,175700,109187636500,391500,391500,391500,391500,0
20250205,175600,109187636500,391500,391500,391500,391500,0
20250205,175500,109187636500,391500,391500,391500,391500,0
20250205,175400,109187636500,391500,391500,391500,391500,0
20250205,175300,109187636500,391500,391500,391500,391500,0
20250205,175200,109187636500,391500,391500,391500,391500,0
20250205,175100,109187636500,391500,391500,391500,391500,0
20250205,175000,109187636500,391500,391500,391500,391500,0
20250205,174900,109187636500,391500,391500,391500,391500,0
20250205,174800,109187636500,391500,391500,391500,391500,0
20250205,174700,109187636500,391500,391500,391500,391500,0
20250205,174600,109187636500,391500,391500,391500,391500,0
20250205,174500,109187636500,391500,391500,391500,391500,0
20250205,174400,109187636500,391500,391500,391500,391500,0
20250205,174300,109187636500,391500,391500,391500,391500,0
20250205,174200,109187636500,391500,391500,391500,391500,0
20250205,174100,109187636500,391500,391500,391500,391500,0
20250205,174000,109187636500,391500,391500,391500,391500,0
20250205,173900,109187636500,391500,391500,391500,391500,0
20250205,173800,109187636500,391500,391500,391500,391500,0
20250205,173700,109187636500,391500,391500,391500,391500,0
20250205,173600,109187636500,391500,391500,391500,391500,0
20250205,173500,109187636500,391500,391500,391500,391500,0
20250205,173400,109187636500,391500,391500,391500,391500,0
20250205,173300,109187636500,391500,391500,391500,391500,0
20250205,173200,109187636500,391500,391500,391500,391500,0
20250205,173100,109187636500,391500,391500,391500,391500,15808
20250205,173000,109187636500,391500,391500,391500,391500,0
20250205,172900,109187636500,391500,391500,391500,391500,0
20250205,172800,109187636500,391500,391500,391500,391500,0
20250205,172700,109187636500,391500,391500,391500,391500,0
20250205,172600,109187636500,391500,391500,391500,391500,0
20250205,172500,109187636500,391500,391500,391500,391500,0
20250205,172400,109187636500,391500,391500,391500,391500,0
20250205,172300,109187636500,391500,391500,391500,391500,0
20250205,172200,109187636500,391500,391500,391500,391500,0
20250205,172100,109187636500,391500,391500,391500,391500,0
20250205,172000,109187636500,391500,391500,391500,391500,0
20250205,171900,109187636500,391500,391500,391500,391500,0
20250205,171800,109187636500,391500,391500,391500,391500,0
20250205,171700,109187636500,391500,391500,391500,391500,0
20250205,171600,109187636500,391500,391500,391500,391500,0
20250205,171500,109187636500,391500,391500,391500,391500,0
20250205,171400,109187636500,391500,391500,391500,391500,0
20250205,171300,109187636500,391500,391500,391500,391500,0
20250205,171200,109187636500,391500,391500,391500,391500,0
20250205,171100,109187636500,391500,391500,391500,391500,0
20250205,171000,109187636500,391500,391500,391500,391500,0
20250205,170900,109187636500,391500,391500,391500,391500,0
20250205,170800,109187636500,391500,391500,391500,391500,0
20250205,170700,109187636500,391500,391500,391500,391500,0
20250205,170600,109187636500,391500,391500,391500,391500,0
20250205,170500,109187636500,391500,391500,391500,391500,0
20250205,170400,109187636500,391500,391500,391500,391500,0
20250205,170300,109187636500,391500,391500,391500,391500,0
20250205,170200,109187636500,391500,391500,391500,391500,0
20250205,170100,109187636500,391500,391500,391500,391500,15808
20250205,170000,109187636500,391500,391500,391500,391500,0
20250205,165900,109187636500,391500,391500,391500,391500,0
20250205,165800,109187636500,391500,391500,391500,391500,0
20250205,165700,109187636500,391500,391500,391500,391500,0
20250205,165600,109187636500,391500,391500,391500,391500,0
20250205,165500,109187636500,391500,391500,391500,391500,0
20250205,165400,109187636500,391500,391500,391500,391500,0
20250205,165300,109187636500,391500,391500,391500,391500,0
20250205,165200,109187636500,391500,391500,391500,391500,0
20250205,165100,109187636500,391500,391500,391500,391500,0
20250205,165000,109187636500,391500,391500,391500,391500,0
20250205,164900,109187636500,391500,391500,391500,391500,0
20250205,164800,109187636500,391500,391500,391500,391500,0
20250205,164700,109187636500,391500,391500,391500,391500,0
20250205,164600,109187636500,391500,391500,391500,391500,0
20250205,164500,109187636500,391500,391500,391500,391500,0
20250205,164400,109187636500,391500,391500,391500,391500,0
20250205,164300,109187636500,391500,391500,391500,391500,0
20250205,164200,109187636500,391500,391500,391500,391500,0
20250205,164100,109187636500,391500,391500,391500,391500,0
20250205,164000,109187636500,391500,391500,391500,391500,0
20250205,163900,109187636500,391500,391500,391500,391500,0
20250205,163800,109187636500,391500,391500,391500,391500,0
20250205,163700,109187636500,391500,391500,391500,391500,0
20250205,163600,109187636500,391500,391500,391500,391500,0
20250205,163500,109187636500,391500,391500,391500,391500,0
20250205,163400,109187636500,391500,391500,391500,391500,0
20250205,163300,109187636500,391500,391500,391500,391500,0
20250205,163200,109187636500,391500,391500,391500,391500,0
20250205,163100,109187636500,391500,391500,391500,391500,15808
20250205,163000,109187636500,391500,391500,391500,391500,0
20250205,162900,109187636500,391500,391500,391500,391500,0
20250205,162800,109187636500,391500,391500,391500,391500,0
20250205,162700,109187636500,391500,391500,391500,391500,0
20250205,162600,109187636500,391500,391500,391500,391500,0
20250205,162500,109187636500,391500,391500,391500,391500,0
20250205,162400,109187636500,391500,391500,391500,391500,0
20250205,162300,109187636500,391500,391500,391500,391500,0
20250205,162200,109187636500,391500,391500,391500,391500,0
20250205,162100,109187636500,391500,391500,391500,391500,0
20250205,162000,109187636500,391500,391500,391500,391500,0
20250205,161900,109187636500,391500,391500,391500,391500,0
20250205,161800,109187636500,391500,391500,391500,391500,0
20250205,161700,109187636500,391500,391500,391500,391500,0
20250205,161600,109187636500,391500,391500,391500,391500,0
20250205,161500,109187636500,391500,391500,391500,391500,0
20250205,161400,109187636500,391500,391500,391500,391500,0
20250205,161300,109187636500,391500,391500,391500,391500,0
20250205,161200,109187636500,391500,391500,391500,391500,0
20250205,161100,109187636500,391500,391500,391500,391500,0
20250205,161000,109187636500,391500,391500,391500,391500,0
20250205,160900,109187636500,391500,391500,391500,391500,0
20250205,160800,109187636500,391500,391500,391500,391500,0
20250205,160700,109187636500,391500,391500,391500,391500,0
20250205,160600,109187636500,391500,391500,391500,391500,0
20250205,160500,109187636500,391500,391500,391500,391500,0
20250205,160400,109187636500,391500,391500,391500,391500,0
20250205,160300,109187636500,391500,391500,391500,391500,0
20250205,160200,109187636500,391500,391500,391500,391500,0
20250205,160100,109187636500,391500,391500,391500,391500,15808
20250205,160000,109187636500,391500,391500,391500,391500,0
20250205,155900,109187636500,391500,391500,391500,391500,0
20250205,155800,109187636500,391500,391500,391500,391500,0
20250205,155700,109187636500,391500,391500,391500,391500,0
20250205,155600,109187636500,391500,391500,391500,391500,0
20250205,155500,109187636500,391500,391500,391500,391500,0
20250205,155400,109187636500,391500,391500,391500,391500,0
20250205,155300,109187636500,391500,391500,391500,391500,0
20250205,155200,109187636500,391500,391500,391500,391500,0
20250205,155100,109187636500,391500,391500,391500,391500,0
20250205,155000,109187636500,391500,391500,391500,391500,0
20250205,154900,109187636500,391500,391500,391500,391500,0
20250205,154800,109187636500,391500,391500,391500,391500,0
20250205,154700,109187636500,391500,391500,391500,391500,0
20250205,154600,109187636500,391500,391500,391500,391500,0
20250205,154500,109187636500,391500,391500,391500,391500,0
20250205,154400,109187636500,391500,391500,391500,391500,0
20250205,154300,109187636500,391500,391500,391500,391500,0
20250205,154200,109187636500,391500,391500,391500,391500,0
20250205,154100,109187636500,391500,391500,391500,391500,0
20250205,154000,109187636500,391500,391500,391500,391500,0
20250205,153900,109187636500,391500,391500,391500,391500,0
20250205,153800,109187636500,391500,391500,391500,391500,0
20250205,153700,109187636500,391500,391500,391500,391500,0
20250205,153600,109187636500,391500,391500,391500,391500,0
20250205,153500,109187636500,391500,391500,391500,391500,0
20250205,153400,109187636500,391500,391500,391500,391500,0
20250205,153300,109187636500,391500,391500,391500,391500,0
20250205,153200,109187636500,391500,391500,391500,391500,0
20250205,153100,109187636500,391500,391500,391500,391500,15808
20250205,153000,109187636500,391500,391500,391500,391500,15808
20250205,152900,102998804500,392000,392000,392000,392000,0
20250205,152800,102998804500,392000,392000,392000,392000,0
20250205,152700,102998804500,392000,392000,392000,392000,0
20250205,152600,102998804500,392000,392000,392000,392000,0
20250205,152500,102998804500,392000,392000,392000,392000,0
20250205,152400,102998804500,392000,392000,392000,392000,0
20250205,152300,102998804500,392000,392000,392000,392000,0
20250205,152200,102998804500,392000,392000,392000,392000,0
20250205,152100,102998804500,392000,392000,392000,392000,0
20250205,152000,102998804500,392000,392000,392000,392000,0
20250205,151900,102998804500,392000,392000,392500,392000,2516
20250205,151800,102012494500,392000,392500,392500,392000,1100
20250205,151700,101581023500,392000,392500,392500,392000,596
20250205,151600,101347254000,392500,392500,393000,392000,1396
20250205,151500,100799163000,392500,393000,393000,392500,2462
20250205,151400,99832727000,393000,392500,393000,392500,662
20250205,151300,99572610000,393000,392500,393000,392500,439
20250205,151200,99400160000,393000,392500,393000,392000,793
20250205,151100,99088859500,392000,392500,392500,392000,526
20250205,151000,98882453000,392000,391500,392500,391500,697
20250205,150900,98609248000,392000,392000,392500,391500,1438
20250205,150800,98045552500,392500,392000,392500,392000,739
20250205,150700,97755512500,392000,392000,392500,391500,1085
20250205,150600,97330169500,392000,392000,392500,391500,748
20250205,150500,97036965500,392000,391500,392000,391000,488
20250205,150400,96845833000,391500,391500,391500,391000,607
20250205,150300,96608248000,391000,391000,391500,391000,528
20250205,150200,96401588000,391500,391500,391500,391000,751
20250205,150100,96107635000,391500,390500,391500,390500,924
20250205,150000,95746375000,390500,390000,391000,390000,2198
20250205,145900,94888152000,390000,390000,390500,390000,746
20250205,145800,94597096000,390000,390000,390500,390000,507
20250205,145700,94399272500,390000,390000,390500,390000,411
20250205,145600,94238893000,390500,390000,390500,390000,817
20250205,145500,93920123000,390000,390000,390500,390000,978
20250205,145400,93538638500,390000,390500,391000,390000,2903
20250205,145300,92405707000,390500,390500,391000,390500,556
20250205,145200,92188529000,390500,390500,391000,390000,885
20250205,145100,91842977500,390500,390000,390500,390000,1713
20250205,145000,91174327500,390500,390500,391000,390000,2641
20250205,144900,90143177500,390500,391000,391000,390500,1085
20250205,144800,89719396000,391000,391000,391500,390500,2942
20250205,144700,88569809500,391000,391000,391500,391000,2299
20250205,144600,87670757500,391000,391000,391500,391000,977
20250205,144500,87288628000,391000,392000,392000,391000,1847
20250205,144400,86565690000,391500,391500,392000,391500,553
20250205,144300,86349158500,391500,391500,392000,391500,547
20250205,144200,86134984000,392000,392000,392500,392000,1529
20250205,144100,85535595500,392000,392500,392500,392000,550
20250205,144000,85319946500,392000,392000,392500,392000,597
20250205,143900,85085860000,392000,392000,392500,392000,1055
20250205,143800,84672220500,392000,392000,392500,392000,940
20250205,143700,84303692000,392000,392000,392500,392000,587
20250205,143600,84073544000,392000,392500,392500,392000,1060
20250205,143500,83657995000,392500,392500,393000,392000,2417
20250205,143400,82709414000,392500,392500,393000,392500,709
20250205,143300,82431078500,393000,393000,393000,392500,446
20250205,143200,82255972000,392500,393000,393000,392500,528
20250205,143100,82048695000,392500,392500,393000,392500,520
20250205,143000,81844535500,393000,392500,393000,392500,743
20250205,142900,81552817000,392500,392500,393000,392500,468
20250205,142800,81369073500,393000,392500,393000,392500,384
20250205,142700,81218331000,392500,393000,393500,392500,804
20250205,142600,80902398500,393000,393000,393500,393000,939
20250205,142500,80533358000,393500,393500,393500,393000,707
20250205,142400,80255475500,393000,393500,393500,393000,565
20250205,142300,80033396500,393000,393000,393500,393000,533
20250205,142200,79823856500,393000,393000,393500,393000,441
20250205,142100,79650510000,393000,393000,393500,393000,630
20250205,142000,79402854000,393500,393500,393500,393000,388
20250205,141900,79250363000,393000,393500,393500,393000,587
20250205,141800,79019619500,393000,393500,393500,393000,445
20250205,141700,78844722000,393500,393000,393500,393000,400
20250205,141600,78687468000,393500,393500,393500,393000,747
20250205,141500,78393877500,393500,393000,393500,393000,458
20250205,141400,78213871500,393500,393500,393500,393000,622
20250205,141300,77969316500,393000,393000,393500,393000,494
20250205,141200,77775125000,393000,393000,393500,393000,702
20250205,141100,77499205500,393000,393500,394000,393000,474
20250205,141000,77312842000,394000,394000,394000,393500,1200
20250205,140900,76840610000,393500,393500,394000,393500,522
20250205,140800,76635198500,393500,393500,394000,393500,533
20250205,140700,76425459500,393500,393500,394000,393500,483
20250205,140600,76235385000,393500,393500,394000,393500,496
20250205,140500,76040195000,393500,393500,394000,393500,310
20250205,140400,75918192500,393500,393500,394000,393500,472
20250205,140300,75732362000,394000,394000,394000,393500,382
20250205,140200,75582031000,393500,394000,394000,393500,330
20250205,140100,75452148500,394000,394000,394000,393500,553
20250205,140000,75234529500,393500,394500,394500,393500,808
20250205,135900,74916295500,394000,394000,394500,394000,415
20250205,135800,74752782500,394000,394000,394500,394000,321
20250205,135700,74626302000,394000,394000,394500,394000,1332
20250205,135600,74101490500,394000,394500,394500,394000,398
20250205,135500,73944653500,394000,394000,394500,394000,346
20250205,135400,73808287500,394500,394500,394500,394000,363
20250205,135300,73665227000,394500,394500,394500,394000,483
20250205,135200,73474877000,394000,394000,394500,394000,425
20250205,135100,73307416000,394500,394500,394500,394000,309
20250205,135000,73185630000,394500,394000,394500,394000,303
20250205,134900,73066187500,394000,394500,394500,394000,993
20250205,134800,72674583500,394000,394500,394500,394000,339
20250205,134700,72540997000,394500,394500,394500,394000,374
20250205,134600,72393588000,394000,394000,394500,394000,587
20250205,134500,72162135000,394000,394500,394500,394000,447
20250205,134400,71985909000,394000,394500,394500,394000,500
20250205,134300,71788844500,394000,394000,394500,394000,491
20250205,134200,71595361500,394500,394500,394500,394000,209
20250205,134100,71513002500,394500,394000,394500,394000,385
20250205,134000,71361276000,394500,394000,394500,394000,1115
20250205,133900,70921627000,394000,394500,394500,394000,614
20250205,133800,70679706500,394000,394000,394500,394000,506
20250205,133700,70480323000,394000,394500,394500,394000,391
20250205,133600,70326261000,394500,394000,394500,394000,335
20250205,133500,70194232000,394500,394000,394500,394000,824
20250205,133400,69869342500,394500,394000,394500,394000,514
20250205,133300,69666794000,394000,394000,394500,394000,688
20250205,133200,69395682500,394000,394000,394500,394000,752
20250205,133100,69099374500,394000,394000,394500,394000,1155
20250205,133000,68644246000,394500,394000,394500,394000,688
20250205,132900,68373146500,394000,394000,394500,394000,534
20250205,132800,68162674000,394000,394000,394500,394000,674
20250205,132700,67897017500,394500,394000,394500,394000,854
20250205,132600,67560501000,394000,394000,394500,394000,2315
20250205,132500,66648373000,394000,394500,394500,394000,372
20250205,132400,66501740000,394000,394000,394500,394000,520
20250205,132300,66296757000,394500,394000,394500,394000,829
20250205,132200,65970040500,394000,394000,394500,394000,243
20250205,132100,65874274500,394000,394500,394500,394000,296
20250205,132000,65757587000,394000,394000,394500,394000,216
20250205,131900,65672438500,394000,394500,395000,394000,614
20250205,131800,65430322500,394500,394500,395000,394500,585
20250205,131700,65199538000,394500,395000,395000,394500,203
20250205,131600,65119450000,395000,394500,395000,394500,280
20250205,131500,65008934000,394500,395000,395000,394500,340
20250205,131400,64874802000,394500,394500,395000,394500,631
20250205,131300,64625807500,394500,394500,395000,394500,772
20250205,131200,64321210500,394500,394500,395000,394500,395
20250205,131100,64165364000,395000,394500,395000,394500,356
20250205,131000,64024873500,394500,394500,395000,394500,325
20250205,130900,63896649000,395000,394500,395000,394500,287
20250205,130800,63783406500,394500,394500,395000,394500,267
20250205,130700,63678070500,394500,394500,395000,394500,160
20250205,130600,63614917000,394500,394500,395000,394500,294
20250205,130500,63498864000,395000,394500,395000,394500,455
20250205,130400,63319207500,394500,395000,395000,394500,185
20250205,130300,63246220000,394500,394500,395000,394500,338
20250205,130200,63112870000,394500,395000,395000,394500,104
20250205,130100,63071822000,394500,394500,395000,394500,167
20250205,130000,63005914000,395000,394500,395000,394500,326
20250205,125900,62877195000,394500,395000,395000,394500,509
20250205,125800,62676197000,395000,395000,395000,394500,315
20250205,125700,62551875000,395000,394500,395000,394500,317
20250205,125600,62426787500,395000,394500,395000,394500,178
20250205,125500,62356544500,395000,394500,395000,394500,134
20250205,125400,62303652500,395000,395000,395000,394500,207
20250205,125300,62221949000,395000,394500,395000,394500,373
20250205,125200,62074655500,395000,395000,395000,394500,335
20250205,125100,61942411500,395000,394500,395000,394500,182
20250205,125000,61870588000,394500,394500,395000,394500,245
20250205,124900,61773932500,394500,394500,395000,394500,457
20250205,124800,61593496000,395000,394500,395000,394500,227
20250205,124700,61503898500,394500,395000,395000,394500,280
20250205,124600,61393436000,394500,395000,395000,394500,270
20250205,124500,61286909500,394500,395000,395500,394500,920
20250205,124400,60923538000,395000,395000,395500,395000,211
20250205,124300,60840186500,395000,395000,395500,395000,515
20250205,124200,60636729000,395000,395000,395500,395000,405
20250205,124100,60476719500,395000,395000,395500,395000,459
20250205,124000,60295410000,395000,395000,395500,395000,182
20250205,123900,60223510000,395000,395000,395500,395000,194
20250205,123800,60146820500,395000,395000,395500,395000,373
20250205,123700,59999407500,395000,395000,395500,395000,248
20250205,123600,59901439000,395000,395000,395500,395000,266
20250205,123500,59796366000,395000,395000,395500,395000,325
20250205,123400,59667978000,395000,395000,395500,395000,265
20250205,123300,59563279500,395000,395000,395500,395000,215
20250205,123200,59478329500,395500,395500,395500,395000,257
20250205,123100,59376804000,395500,395000,395500,395000,419
20250205,123000,59211219000,395500,395500,395500,395000,290
20250205,122900,59096604000,395000,395000,395500,395000,295
20250205,122800,58980077500,395000,395000,395500,395000,365
20250205,122700,58835896000,395000,395500,396000,395000,292
20250205,122600,58720479500,395500,396000,396000,395500,210
20250205,122500,58637413500,395500,395500,396000,395500,308
20250205,122400,58515571500,395500,395500,396000,395500,115
20250205,122300,58470084500,395500,395500,396000,395500,230
20250205,122200,58379119000,395500,395000,396000,395000,830
20250205,122100,58050894000,395500,395000,395500,395000,296
20250205,122000,57933944500,395000,395000,395500,395000,250
20250205,121900,57835186000,395000,396000,396000,395000,287
20250205,121800,57721724500,395500,395500,396000,395500,357
20250205,121700,57580527500,395500,395500,396000,395500,369
20250205,121600,57434554500,395500,395500,396000,395500,234
20250205,121500,57341946500,396000,395500,396000,395500,210
20250205,121400,57258860500,395500,396000,396000,395500,141
20250205,121300,57203067500,395500,395500,396000,395500,235
20250205,121200,57110074000,395500,395500,396000,395500,514
20250205,121100,56906722500,395500,395500,396000,395000,169
20250205,121000,56839859500,395500,395000,396000,395000,380
20250205,120900,56689613000,395000,395000,396000,395000,2079
20250205,120800,55867880000,395000,395000,395500,395000,344
20250205,120700,55731908000,395000,395000,395500,395000,403
20250205,120600,55572677500,395000,395000,395500,395000,260
20250205,120500,55469951500,395000,395000,395500,395000,332
20250205,120400,55338781000,395500,395000,395500,395000,161
20250205,120300,55275179500,395000,395000,395500,395000,301
20250205,120200,55156221000,395500,395500,395500,395000,236
20250205,120100,55062946000,395000,396000,396000,395000,452
20250205,120000,54884358500,395500,395500,396000,395500,271
20250205,115900,54777175500,395500,395500,396000,395500,302
20250205,115800,54657689000,395500,395500,396000,395500,493
20250205,115700,54462704500,395500,396000,396000,395500,152
20250205,115600,54402584500,395500,395500,396000,395500,167
20250205,115500,54336532500,396000,396000,396000,395500,229
20250205,115400,54245894500,395500,395500,396000,395500,136
20250205,115300,54192103000,395500,396000,396000,395500,170
20250205,115200,54124850000,395500,395500,396000,395500,153
20250205,115100,54064336500,396000,395500,396000,395500,74
20250205,115000,54035067500,396000,395000,396000,395000,939
20250205,114900,53663803000,395000,395500,395500,395000,467
20250205,114800,53479317000,395500,395500,395500,395000,349
20250205,114700,53341399500,395000,395500,396000,395000,321
20250205,114600,53214523500,396000,395500,396000,395500,495
20250205,114500,53018744000,395500,395500,396000,395500,269
20250205,114400,52912350000,395500,395500,396000,395000,360
20250205,114300,52769995500,395500,395500,396000,395500,314
20250205,114200,52645807500,395500,396000,396000,395500,180
20250205,114100,52574613500,395500,395500,396000,395500,502
20250205,114000,52376070500,395500,395500,396000,395500,325
20250205,113900,52247516000,395500,395500,396000,395500,730
20250205,113800,51958763000,395500,395500,396000,395500,496
20250205,113700,51762583000,395500,395500,396000,395500,209
20250205,113600,51679892500,395500,395500,396000,395500,450
20250205,113500,51501785000,395500,395500,396000,395500,241
20250205,113400,51406425500,396000,396000,396000,395500,320
20250205,113300,51279786500,395500,395500,396000,395500,189
20250205,113200,51205031500,396000,396000,396000,395500,230
20250205,113100,51113979000,396500,396000,396500,396000,469
20250205,113000,50928227000,396000,396000,396500,396000,266
20250205,112900,50822882500,396000,396500,396500,396000,284
20250205,112800,50710400000,396000,396000,396500,396000,233
20250205,112700,50618129500,396000,396000,396500,396000,370
20250205,112600,50471549500,396000,396500,396500,396000,190
20250205,112500,50396302000,396000,396000,396500,396000,295
20250205,112400,50279480500,396000,396000,396500,396000,301
20250205,112300,50160282000,396000,396000,396500,396000,163
20250205,112200,50095732500,396000,396000,396500,396000,304
20250205,112100,49975346000,396500,396500,396500,396000,189
20250205,112000,49900499500,396000,396000,396500,396000,308
20250205,111900,49778469500,396000,396500,396500,396000,144
20250205,111800,49721441000,396500,396000,396500,396000,205
20250205,111700,49640249500,396000,396000,396500,396000,504
20250205,111600,49440637500,396000,395500,396500,395500,745
20250205,111500,49145697000,395500,395500,396000,395500,219
20250205,111400,49059067000,395500,395500,396000,395500,236
20250205,111300,48965707500,395500,396000,396000,395500,209
20250205,111200,48883022500,395500,396000,396500,395500,283
20250205,111100,48770985000,396000,396000,396500,396000,350
20250205,111000,48632348000,396000,395500,396500,395500,1153
20250205,110900,48175758500,395500,395500,396000,395500,496
20250205,110800,47979578500,395500,395500,396000,395500,154
20250205,110700,47918663000,395500,396000,396000,395500,397
20250205,110600,47761619500,395500,396000,396000,395500,285
20250205,110500,47648899000,396000,396000,396000,395500,755
20250205,110400,47350273000,395500,395500,396000,395500,219
20250205,110300,47263650500,395500,396000,396500,395500,734
20250205,110200,46973066500,396000,396000,396500,396000,321
20250205,110100,46845949500,396000,396000,396500,396000,462
20250205,110000,46662983000,396000,396000,396500,396000,258
20250205,105900,46560810000,396000,396000,396500,396000,461
20250205,105800,46378248000,396000,396000,396500,396000,279
20250205,105700,46267762500,396500,396000,396500,396000,210
20250205,105600,46184600500,396000,396000,396500,396000,493
20250205,105500,45989319000,396500,396000,396500,396000,402
20250205,105400,45830115000,396000,396000,396500,396000,374
20250205,105300,45682009000,396000,396000,396500,396000,198
20250205,105200,45603579500,396000,396000,396500,396000,233
20250205,105100,45511270500,396000,396000,396500,396000,276
20250205,105000,45401932500,396000,396000,396500,396000,331
20250205,104900,45270806000,396000,396000,396500,396000,294
20250205,104800,45154343000,396500,396000,396500,396000,387
20250205,104700,45000985500,396000,396000,396500,396000,316
20250205,104600,44875836000,396000,396000,396500,396000,333
20250205,104500,44743933000,396000,396500,396500,396000,1025
20250205,104400,44337707500,396500,396500,397000,396500,567
20250205,104300,44112880500,396500,397000,397500,396500,2067
20250205,104200,43292572500,397000,397000,397500,397000,193
20250205,104100,43215944500,397000,398000,398000,397000,336
20250205,104000,43082416500,397500,397500,398000,397500,314
20250205,103900,42957585000,398000,398500,399000,397500,516
20250205,103800,42752137000,398500,397000,399000,397000,854
20250205,103700,42412068000,397000,397000,397500,397000,167
20250205,103600,42345729000,397000,397000,397500,396500,643
20250205,103500,42090411000,396500,396500,397000,396500,455
20250205,103400,41909841000,396500,396500,397000,396500,266
20250205,103300,41804330500,396500,396500,397000,396500,313
20250205,103200,41680170000,396500,396500,397000,396500,357
20250205,103100,41538597500,396500,396500,397000,396500,312
20250205,103000,41414830000,396500,398000,398500,396500,3041
20250205,102900,40205215000,398000,398000,398500,398000,153
20250205,102800,40144304500,398500,398000,398500,398000,159
20250205,102700,40080999000,398000,398000,399000,398000,302
20250205,102600,39960714000,398000,398500,399000,398000,302
20250205,102500,39840388000,398500,398500,399000,398500,207
20250205,102400,39757880000,398500,398500,399000,398500,322
20250205,102300,39629526500,398500,398500,399000,398500,189
20250205,102200,39554199500,398500,399000,399000,398500,161
20250205,102100,39490023000,398500,396500,399000,396500,2388
20250205,102000,38540546000,396500,396500,397000,396500,150
20250205,101900,38481068500,397000,397000,397500,396500,1856
20250205,101800,37743947500,397500,397500,397500,397000,122
20250205,101700,37695501000,397000,397500,398000,397000,330
20250205,101600,37564374500,397500,397000,398000,397000,620
20250205,101500,37317917000,397000,397000,397500,397000,553
20250205,101400,37098309000,397000,397000,397500,397000,301
20250205,101300,36978808000,397000,397500,397500,397000,219
20250205,101200,36891813000,397000,397500,398000,397000,713
20250205,101100,36608451500,397500,397500,398000,397500,323
20250205,101000,36480039000,397500,397500,398000,397500,215
20250205,100900,36394506500,397500,397500,398000,397500,298
20250205,100800,36275966500,397500,397500,398000,397500,109
20250205,100700,36232631500,397500,397500,398000,397500,233
20250205,100600,36139936500,398000,398000,398000,397500,349
20250205,100500,36001053500,398500,397500,398500,397000,820
20250205,100400,35674677500,397000,397000,398000,397000,1020
20250205,100300,35269236000,397500,397000,397500,396500,517
20250205,100200,35063958000,397000,396000,397000,396000,1018
20250205,100100,34660393000,396000,396500,396500,396000,352
20250205,100000,34520926000,396500,396500,397000,396000,774
20250205,095900,34214143000,396500,397000,397500,396500,1911
20250205,095800,33455926500,397000,397000,397500,397000,420
20250205,095700,33289168000,397000,398000,398500,397000,2412
20250205,095600,32330206500,398500,398000,398500,398000,479
20250205,095500,32139499000,398000,398500,399000,398000,702
20250205,095400,31859804000,399000,399000,399500,398500,481
20250205,095300,31668017000,399000,399000,399500,399000,716
20250205,095200,31382298500,399000,399500,399500,399000,298
20250205,095100,31263337500,399000,399500,400000,399000,1039
20250205,095000,30848261500,399500,400000,400000,399500,467
20250205,094900,30661535000,399500,400000,400000,399500,199
20250205,094800,30581984000,399500,399000,399500,399000,317
20250205,094700,30455380000,399000,400000,400000,399000,1534
20250205,094600,29842609500,399500,400000,400000,399500,270
20250205,094500,29734680000,400000,400000,400500,399500,1977
20250205,094400,28943723000,400000,399500,400000,399000,766
20250205,094300,28637696000,399500,399000,399500,398500,1019
20250205,094200,28230920000,398500,398500,399000,398500,430
20250205,094100,28059417000,398500,398500,399000,398500,504
20250205,094000,27858433500,398500,397500,398500,397500,1392
20250205,093900,27304179500,397500,398000,398000,397500,459
20250205,093800,27121703000,398000,398500,398500,397500,1049
20250205,093700,26704059000,398500,397500,399000,397000,1186
20250205,093600,26231819500,397500,395500,397500,395500,1226
20250205,093500,25745781500,396000,394500,396000,394000,1411
20250205,093400,25188221000,394500,394500,395000,394000,2562
20250205,093300,24177761000,394500,395000,395500,394500,2480
20250205,093200,23198606500,395000,395500,395500,395000,844
20250205,093100,22865073000,395000,395500,395500,395000,1077
20250205,093000,22439604500,395000,395000,395500,394500,4297
20250205,092900,20742577500,395000,397000,397000,395000,3326
20250205,092800,19425118500,397000,398000,398000,397000,1683
20250205,092700,18756259500,398000,398500,399000,398000,2247
20250205,092600,17861805500,398500,399500,399500,398500,2236
20250205,092500,16970196000,399500,399500,400000,399000,1043
20250205,092400,16553571000,399500,400500,400500,399500,3967
20250205,092300,14966969500,400500,400500,401000,400500,929
20250205,092200,14594894500,400500,401000,401000,400500,1107
20250205,092100,14151499000,400500,401000,401000,400500,1470
20250205,092000,13562143500,401000,400500,401000,400500,397
20250205,091900,13403082500,400500,401500,401500,400500,826
20250205,091800,13071900000,401000,402500,403000,401000,1648
20250205,091700,12409459500,403000,402500,403000,402500,639
20250205,091600,12152149500,403000,403000,403000,402500,465
20250205,091500,11964799500,403000,402000,403000,402000,1196
20250205,091400,11483680000,402000,402500,402500,402000,625
20250205,091300,11232252500,402000,403000,403500,402000,537
20250205,091200,11016100000,403000,403500,404000,403000,614
20250205,091100,10768446000,403500,404000,404500,402500,2101
20250205,091000,9920468500,404000,404000,404500,404000,1067
20250205,090900,9489323000,403500,404000,404000,403500,655
20250205,090800,9224979500,404000,404000,404500,403000,1067
20250205,090700,8794169500,403500,404000,404500,403000,2246
20250205,090600,7887202000,404500,403500,404500,403500,1216
20250205,090500,7395755000,404000,404000,404000,403000,1205
20250205,090400,6909563000,403500,404500,405000,403500,1408
20250205,090300,6340451000,404500,401000,404500,401000,2087
20250205,090200,5500300500,401500,401000,401500,400500,2263
20250205,090100,4592972500,401500,402000,403000,400500,3619
20250205,090000,3140256500,402500,402000,404000,401500,7630