KissMeData/000880/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,183200,16912521400,30200,30200,30200,30200,10185
20240213,183100,16912521400,30200,30200,30200,30200,0
20240213,183000,16912521400,30200,30200,30200,30200,0
20240213,182900,16912521400,30200,30200,30200,30200,0
20240213,182800,16912521400,30200,30200,30200,30200,0
20240213,182700,16912521400,30200,30200,30200,30200,0
20240213,182600,16912521400,30200,30200,30200,30200,0
20240213,182500,16912521400,30200,30200,30200,30200,0
20240213,182400,16912521400,30200,30200,30200,30200,0
20240213,182300,16912521400,30200,30200,30200,30200,0
20240213,182200,16912521400,30200,30200,30200,30200,0
20240213,182100,16912521400,30200,30200,30200,30200,0
20240213,182000,16912521400,30200,30200,30200,30200,0
20240213,181900,16912521400,30200,30200,30200,30200,0
20240213,181800,16912521400,30200,30200,30200,30200,0
20240213,181700,16912521400,30200,30200,30200,30200,0
20240213,181600,16912521400,30200,30200,30200,30200,0
20240213,181500,16912521400,30200,30200,30200,30200,0
20240213,181400,16912521400,30200,30200,30200,30200,0
20240213,181300,16912521400,30200,30200,30200,30200,0
20240213,181200,16912521400,30200,30200,30200,30200,0
20240213,181100,16912521400,30200,30200,30200,30200,0
20240213,181000,16912521400,30200,30200,30200,30200,0
20240213,180900,16912521400,30200,30200,30200,30200,0
20240213,180800,16912521400,30200,30200,30200,30200,0
20240213,180700,16912521400,30200,30200,30200,30200,0
20240213,180600,16912521400,30200,30200,30200,30200,0
20240213,180500,16912521400,30200,30200,30200,30200,0
20240213,180400,16912521400,30200,30200,30200,30200,0
20240213,180300,16912521400,30200,30200,30200,30200,0
20240213,180200,16912521400,30200,30200,30200,30200,10185
20240213,180100,16912521400,30200,30200,30200,30200,0
20240213,180000,16912521400,30200,30200,30200,30200,0
20240213,175900,16912521400,30200,30200,30200,30200,0
20240213,175800,16912521400,30200,30200,30200,30200,0
20240213,175700,16912521400,30200,30200,30200,30200,0
20240213,175600,16912521400,30200,30200,30200,30200,0
20240213,175500,16912521400,30200,30200,30200,30200,0
20240213,175400,16912521400,30200,30200,30200,30200,0
20240213,175300,16912521400,30200,30200,30200,30200,0
20240213,175200,16912521400,30200,30200,30200,30200,0
20240213,175100,16912521400,30200,30200,30200,30200,0
20240213,175000,16912521400,30200,30200,30200,30200,0
20240213,174900,16912521400,30200,30200,30200,30200,0
20240213,174800,16912521400,30200,30200,30200,30200,0
20240213,174700,16912521400,30200,30200,30200,30200,0
20240213,174600,16912521400,30200,30200,30200,30200,0
20240213,174500,16912521400,30200,30200,30200,30200,0
20240213,174400,16912521400,30200,30200,30200,30200,0
20240213,174300,16912521400,30200,30200,30200,30200,0
20240213,174200,16912521400,30200,30200,30200,30200,0
20240213,174100,16912521400,30200,30200,30200,30200,0
20240213,174000,16912521400,30200,30200,30200,30200,0
20240213,173900,16912521400,30200,30200,30200,30200,0
20240213,173800,16912521400,30200,30200,30200,30200,0
20240213,173700,16912521400,30200,30200,30200,30200,0
20240213,173600,16912521400,30200,30200,30200,30200,0
20240213,173500,16912521400,30200,30200,30200,30200,0
20240213,173400,16912521400,30200,30200,30200,30200,0
20240213,173300,16912521400,30200,30200,30200,30200,0
20240213,173200,16912521400,30200,30200,30200,30200,10185
20240213,173100,16912521400,30200,30200,30200,30200,0
20240213,173000,16912521400,30200,30200,30200,30200,0
20240213,172900,16912521400,30200,30200,30200,30200,0
20240213,172800,16912521400,30200,30200,30200,30200,0
20240213,172700,16912521400,30200,30200,30200,30200,0
20240213,172600,16912521400,30200,30200,30200,30200,0
20240213,172500,16912521400,30200,30200,30200,30200,0
20240213,172400,16912521400,30200,30200,30200,30200,0
20240213,172300,16912521400,30200,30200,30200,30200,0
20240213,172200,16912521400,30200,30200,30200,30200,0
20240213,172100,16912521400,30200,30200,30200,30200,0
20240213,172000,16912521400,30200,30200,30200,30200,0
20240213,171900,16912521400,30200,30200,30200,30200,0
20240213,171800,16912521400,30200,30200,30200,30200,0
20240213,171700,16912521400,30200,30200,30200,30200,0
20240213,171600,16912521400,30200,30200,30200,30200,0
20240213,171500,16912521400,30200,30200,30200,30200,0
20240213,171400,16912521400,30200,30200,30200,30200,0
20240213,171300,16912521400,30200,30200,30200,30200,0
20240213,171200,16912521400,30200,30200,30200,30200,0
20240213,171100,16912521400,30200,30200,30200,30200,0
20240213,171000,16912521400,30200,30200,30200,30200,0
20240213,170900,16912521400,30200,30200,30200,30200,0
20240213,170800,16912521400,30200,30200,30200,30200,0
20240213,170700,16912521400,30200,30200,30200,30200,0
20240213,170600,16912521400,30200,30200,30200,30200,0
20240213,170500,16912521400,30200,30200,30200,30200,0
20240213,170400,16912521400,30200,30200,30200,30200,0
20240213,170300,16912521400,30200,30200,30200,30200,0
20240213,170200,16912521400,30200,30200,30200,30200,10185
20240213,170100,16912521400,30200,30200,30200,30200,0
20240213,170000,16912521400,30200,30200,30200,30200,0
20240213,165900,16912521400,30200,30200,30200,30200,0
20240213,165800,16912521400,30200,30200,30200,30200,0
20240213,165700,16912521400,30200,30200,30200,30200,0
20240213,165600,16912521400,30200,30200,30200,30200,0
20240213,165500,16912521400,30200,30200,30200,30200,0
20240213,165400,16912521400,30200,30200,30200,30200,0
20240213,165300,16912521400,30200,30200,30200,30200,0
20240213,165200,16912521400,30200,30200,30200,30200,0
20240213,165100,16912521400,30200,30200,30200,30200,0
20240213,165000,16912521400,30200,30200,30200,30200,0
20240213,164900,16912521400,30200,30200,30200,30200,0
20240213,164800,16912521400,30200,30200,30200,30200,0
20240213,164700,16912521400,30200,30200,30200,30200,0
20240213,164600,16912521400,30200,30200,30200,30200,0
20240213,164500,16912521400,30200,30200,30200,30200,0
20240213,164400,16912521400,30200,30200,30200,30200,0
20240213,164300,16912521400,30200,30200,30200,30200,0
20240213,164200,16912521400,30200,30200,30200,30200,0
20240213,164100,16912521400,30200,30200,30200,30200,0
20240213,164000,16912521400,30200,30200,30200,30200,0
20240213,163900,16912521400,30200,30200,30200,30200,0
20240213,163800,16912521400,30200,30200,30200,30200,0
20240213,163700,16912521400,30200,30200,30200,30200,0
20240213,163600,16912521400,30200,30200,30200,30200,0
20240213,163500,16912521400,30200,30200,30200,30200,0
20240213,163400,16912521400,30200,30200,30200,30200,0
20240213,163300,16912521400,30200,30200,30200,30200,0
20240213,163200,16912521400,30200,30200,30200,30200,10185
20240213,163100,16912521400,30200,30200,30200,30200,0
20240213,163000,16912521400,30200,30200,30200,30200,0
20240213,162900,16912521400,30200,30200,30200,30200,0
20240213,162800,16912521400,30200,30200,30200,30200,0
20240213,162700,16912521400,30200,30200,30200,30200,0
20240213,162600,16912521400,30200,30200,30200,30200,0
20240213,162500,16912521400,30200,30200,30200,30200,0
20240213,162400,16912521400,30200,30200,30200,30200,0
20240213,162300,16912521400,30200,30200,30200,30200,0
20240213,162200,16912521400,30200,30200,30200,30200,0
20240213,162100,16912521400,30200,30200,30200,30200,0
20240213,162000,16912521400,30200,30200,30200,30200,0
20240213,161900,16912521400,30200,30200,30200,30200,0
20240213,161800,16912521400,30200,30200,30200,30200,0
20240213,161700,16912521400,30200,30200,30200,30200,0
20240213,161600,16912521400,30200,30200,30200,30200,0
20240213,161500,16912521400,30200,30200,30200,30200,0
20240213,161400,16912521400,30200,30200,30200,30200,0
20240213,161300,16912521400,30200,30200,30200,30200,0
20240213,161200,16912521400,30200,30200,30200,30200,0
20240213,161100,16912521400,30200,30200,30200,30200,0
20240213,161000,16912521400,30200,30200,30200,30200,0
20240213,160900,16912521400,30200,30200,30200,30200,0
20240213,160800,16912521400,30200,30200,30200,30200,0
20240213,160700,16912521400,30200,30200,30200,30200,0
20240213,160600,16912521400,30200,30200,30200,30200,0
20240213,160500,16912521400,30200,30200,30200,30200,0
20240213,160400,16912521400,30200,30200,30200,30200,0
20240213,160300,16912521400,30200,30200,30200,30200,0
20240213,160200,16912521400,30200,30200,30200,30200,10185
20240213,160100,16912521400,30200,30200,30200,30200,0
20240213,160000,16912521400,30200,30200,30200,30200,0
20240213,155900,16912521400,30200,30200,30200,30200,0
20240213,155800,16912521400,30200,30200,30200,30200,0
20240213,155700,16912521400,30200,30200,30200,30200,0
20240213,155600,16912521400,30200,30200,30200,30200,0
20240213,155500,16912521400,30200,30200,30200,30200,0
20240213,155400,16912521400,30200,30200,30200,30200,0
20240213,155300,16912521400,30200,30200,30200,30200,0
20240213,155200,16912521400,30200,30200,30200,30200,0
20240213,155100,16912521400,30200,30200,30200,30200,0
20240213,155000,16912521400,30200,30200,30200,30200,0
20240213,154900,16912521400,30200,30200,30200,30200,0
20240213,154800,16912521400,30200,30200,30200,30200,0
20240213,154700,16912521400,30200,30200,30200,30200,0
20240213,154600,16912521400,30200,30200,30200,30200,0
20240213,154500,16912521400,30200,30200,30200,30200,0
20240213,154400,16912521400,30200,30200,30200,30200,0
20240213,154300,16912521400,30200,30200,30200,30200,0
20240213,154200,16912521400,30200,30200,30200,30200,0
20240213,154100,16912521400,30200,30200,30200,30200,0
20240213,154000,16912521400,30200,30200,30200,30200,0
20240213,153900,16912521400,30200,30200,30200,30200,0
20240213,153800,16912521400,30200,30200,30200,30200,0
20240213,153700,16912521400,30200,30200,30200,30200,0
20240213,153600,16912521400,30200,30200,30200,30200,0
20240213,153500,16912521400,30200,30200,30200,30200,0
20240213,153400,16912521400,30200,30200,30200,30200,0
20240213,153300,16912521400,30200,30200,30200,30200,0
20240213,153200,16912521400,30200,30200,30200,30200,10185
20240213,153100,16912521400,30200,30200,30200,30200,0
20240213,153000,16912521400,30200,30200,30200,30200,10185
20240213,152900,16604934400,30200,30200,30200,30200,0
20240213,152800,16604934400,30200,30200,30200,30200,0
20240213,152700,16604934400,30200,30200,30200,30200,0
20240213,152600,16604934400,30200,30200,30200,30200,0
20240213,152500,16604934400,30200,30200,30200,30200,0
20240213,152400,16604934400,30200,30200,30200,30200,0
20240213,152300,16604934400,30200,30200,30200,30200,0
20240213,152200,16604934400,30200,30200,30200,30200,0
20240213,152100,16604934400,30200,30200,30200,30200,0
20240213,152000,16604934400,30200,30200,30200,30200,0
20240213,151900,16604934400,30200,30150,30200,30150,841
20240213,151800,16579537400,30150,30100,30200,30100,1461
20240213,151700,16535531650,30100,30100,30150,30050,2797
20240213,151600,16451307850,30100,30100,30150,30050,1973
20240213,151500,16391919550,30100,30050,30150,30050,8644
20240213,151400,16131818400,30050,30100,30150,30050,5245
20240213,151300,15973940450,30100,30100,30150,30100,2307
20240213,151200,15904486800,30150,30100,30150,30100,413
20240213,151100,15892045900,30150,30100,30150,30050,2602
20240213,151000,15813724700,30100,30100,30150,30100,3526
20240213,150900,15707574950,30100,30100,30150,30100,3728
20240213,150800,15595286100,30100,30100,30150,30100,2607
20240213,150700,15516807050,30100,30200,30200,30100,1733
20240213,150600,15464606100,30150,30100,30200,30100,2543
20240213,150500,15388021250,30100,30150,30200,30100,2822
20240213,150400,15302979850,30150,30150,30200,30100,1949
20240213,150300,15244214650,30150,30200,30200,30150,2419
20240213,150200,15171265100,30150,30150,30200,30100,1575
20240213,150100,15123766850,30150,30150,30200,30100,1934
20240213,150000,15065456650,30150,30100,30200,30100,2554
20240213,145900,14988406950,30100,30150,30150,30100,2908
20240213,145800,14900811700,30150,30150,30200,30150,2197
20240213,145700,14834563300,30150,30150,30250,30100,3182
20240213,145600,14738612500,30150,30150,30250,30150,1733
20240213,145500,14686331200,30150,30200,30200,30150,2902
20240213,145400,14598805100,30150,30200,30300,30150,1802
20240213,145300,14544419550,30150,30150,30300,30150,3445
20240213,145200,14440338400,30150,30200,30200,30150,478
20240213,145100,14425918050,30200,30200,30250,30200,566
20240213,145000,14408819300,30200,30200,30250,30200,720
20240213,144900,14387055550,30200,30200,30250,30200,719
20240213,144800,14365328200,30200,30200,30250,30200,639
20240213,144700,14346025850,30200,30200,30250,30200,930
20240213,144600,14317927100,30200,30250,30250,30200,718
20240213,144500,14296229950,30200,30200,30250,30200,933
20240213,144400,14268040700,30200,30200,30250,30200,569
20240213,144300,14250849800,30200,30200,30250,30200,785
20240213,144200,14227124000,30200,30200,30250,30200,437
20240213,144100,14213923850,30200,30200,30250,30200,646
20240213,144000,14194407700,30200,30200,30250,30200,1891
20240213,143900,14137287250,30200,30150,30250,30150,1073
20240213,143800,14104846050,30200,30200,30250,30200,5852
20240213,143700,13928097850,30200,30300,30350,30200,2619
20240213,143600,13848886650,30300,30250,30350,30250,1203
20240213,143500,13812428100,30250,30250,30350,30250,405
20240213,143400,13800168950,30250,30250,30350,30250,644
20240213,143300,13780658400,30250,30250,30350,30250,677
20240213,143200,13760154350,30250,30250,30350,30250,407
20240213,143100,13747822450,30250,30350,30350,30250,770
20240213,143000,13724489150,30300,30300,30350,30300,359
20240213,142900,13713606900,30250,30300,30350,30250,1476
20240213,142800,13668872350,30300,30300,30350,30300,461
20240213,142700,13654891200,30300,30400,30400,30300,503
20240213,142600,13639632100,30350,30300,30350,30300,694
20240213,142500,13618581800,30300,30300,30400,30300,268
20240213,142400,13610460650,30300,30350,30400,30300,600
20240213,142300,13592243200,30350,30300,30400,30300,520
20240213,142200,13576459200,30300,30350,30350,30300,423
20240213,142100,13563634250,30250,30300,30350,30250,307
20240213,142000,13554324750,30300,30250,30350,30250,378
20240213,141900,13542872750,30250,30350,30350,30250,1850
20240213,141800,13486831100,30300,30300,30350,30300,474
20240213,141700,13472456300,30300,30300,30350,30300,697
20240213,141600,13451326350,30300,30300,30350,30300,772
20240213,141500,13427921200,30300,30300,30350,30300,335
20240213,141400,13417768300,30300,30250,30350,30250,518
20240213,141300,13402063800,30300,30300,30350,30250,890
20240213,141200,13375096350,30300,30300,30300,30250,393
20240213,141100,13363199400,30300,30250,30350,30250,343
20240213,141000,13352802050,30250,30300,30300,30250,490
20240213,140900,13337965600,30300,30250,30350,30250,463
20240213,140800,13323941100,30300,30300,30350,30250,1139
20240213,140700,13289450750,30300,30300,30350,30300,461
20240213,140600,13275473750,30300,30250,30350,30250,404
20240213,140500,13263223450,30250,30350,30400,30200,2726
20240213,140400,13180676400,30300,30300,30350,30250,652
20240213,140300,13160936300,30300,30250,30350,30250,324
20240213,140200,13151122600,30300,30300,30350,30300,909
20240213,140100,13123566150,30300,30300,30350,30300,272
20240213,140000,13115318600,30300,30350,30350,30300,449
20240213,135900,13101702200,30300,30300,30350,30300,901
20240213,135800,13074375900,30300,30300,30400,30300,315
20240213,135700,13064818900,30300,30350,30400,30300,561
20240213,135600,13047789500,30350,30350,30400,30350,452
20240213,135500,13034055550,30350,30350,30400,30350,321
20240213,135400,13024306850,30400,30350,30400,30350,485
20240213,135300,13009575850,30350,30250,30400,30250,437
20240213,135200,12996324600,30250,30250,30300,30250,332
20240213,135100,12986271550,30250,30400,30400,30250,163
20240213,135000,12981331100,30250,30350,30400,30250,552
20240213,134900,12964592050,30300,30350,30400,30300,469
20240213,134800,12950361950,30350,30300,30400,30300,378
20240213,134700,12938889850,30300,30200,30350,30200,1461
20240213,134600,12894645850,30200,30250,30250,30200,1134
20240213,134500,12860351250,30200,30200,30250,30200,574
20240213,134400,12843000300,30200,30200,30250,30200,440
20240213,134300,12829705950,30200,30250,30300,30200,712
20240213,134200,12808162400,30300,30300,30350,30200,338
20240213,134100,12797925000,30250,30250,30350,30200,335
20240213,134000,12787783600,30250,30250,30350,30200,312
20240213,133900,12778349550,30250,30250,30350,30250,660
20240213,133800,12758364150,30250,30250,30300,30250,250
20240213,133700,12750800950,30250,30250,30350,30250,690
20240213,133600,12729888850,30300,30300,30350,30200,2216
20240213,133500,12662869150,30350,30250,30350,30250,454
20240213,133400,12649111900,30250,30300,30300,30250,432
20240213,133300,12636037400,30300,30300,30350,30250,538
20240213,133200,12619731150,30250,30250,30350,30250,563
20240213,133100,12602673250,30250,30250,30300,30250,497
20240213,133000,12587624900,30250,30250,30300,30200,872
20240213,132900,12561274050,30250,30250,30300,30200,1730
20240213,132800,12508925850,30200,30200,30250,30200,163
20240213,132700,12504001850,30200,30250,30250,30200,376
20240213,132600,12492630750,30250,30250,30300,30200,955
20240213,132500,12463748400,30250,30300,30350,30250,796
20240213,132400,12439659000,30300,30200,30350,30200,589
20240213,132300,12421832850,30200,30400,30400,30200,5166
20240213,132200,12265453600,30300,30350,30400,30300,2717
20240213,132100,12182981400,30400,30350,30400,30350,233
20240213,132000,12175905700,30350,30350,30450,30350,528
20240213,131900,12159859850,30350,30350,30400,30350,479
20240213,131800,12145305650,30350,30350,30400,30350,399
20240213,131700,12133181450,30350,30350,30450,30350,210
20240213,131600,12126802800,30350,30350,30400,30350,607
20240213,131500,12108364550,30400,30350,30400,30350,365
20240213,131400,12097277900,30350,30400,30450,30350,657
20240213,131300,12077298850,30400,30400,30450,30400,209
20240213,131200,12070941350,30450,30400,30450,30400,1433
20240213,131100,12027369000,30400,30500,30500,30400,1234
20240213,131000,11989779850,30500,30500,30550,30500,262
20240213,130900,11981784550,30450,30450,30500,30450,356
20240213,130800,11970935150,30450,30500,30500,30450,322
20240213,130700,11961114650,30500,30500,30550,30500,459
20240213,130600,11947105400,30500,30500,30550,30500,755
20240213,130500,11924062450,30550,30550,30550,30500,234
20240213,130400,11916914950,30550,30500,30550,30500,96
20240213,130300,11913984350,30500,30500,30550,30500,295
20240213,130200,11904976200,30550,30500,30550,30500,307
20240213,130100,11895599250,30500,30500,30550,30500,1411
20240213,130000,11852554300,30500,30500,30550,30500,2803
20240213,125900,11767062000,30550,30550,30550,30500,678
20240213,125800,11746362900,30550,30550,30550,30500,189
20240213,125700,11740590900,30500,30500,30550,30500,148
20240213,125600,11736072050,30550,30550,30550,30500,1132
20240213,125500,11701497050,30500,30500,30550,30500,107
20240213,125400,11698229300,30550,30550,30550,30500,233
20240213,125300,11691115900,30500,30500,30550,30500,345
20240213,125200,11680581850,30500,30450,30550,30450,1024
20240213,125100,11649377850,30450,30500,30500,30450,806
20240213,125000,11624798450,30550,30500,30550,30500,487
20240213,124900,11609929850,30500,30500,30500,30450,461
20240213,124800,11595872950,30500,30500,30500,30450,833
20240213,124700,11570492950,30550,30500,30550,30500,312
20240213,124600,11560972450,30550,30500,30550,30500,492
20240213,124500,11545943850,30450,30500,30550,30450,655
20240213,124400,11525968650,30500,30450,30550,30450,508
20240213,124300,11510469500,30450,30550,30550,30450,340
20240213,124200,11500097350,30500,30500,30550,30500,657
20240213,124100,11480032550,30500,30500,30550,30500,71
20240213,124000,11477864650,30550,30500,30550,30450,237
20240213,123900,11470631550,30500,30450,30550,30450,402
20240213,123800,11458358950,30550,30500,30550,30500,513
20240213,123700,11442710250,30500,30500,30550,30500,563
20240213,123600,11425533900,30550,30500,30550,30500,355
20240213,123500,11414703800,30450,30500,30500,30450,601
20240213,123400,11396379950,30500,30500,30550,30500,479
20240213,123300,11381760750,30500,30500,30550,30500,547
20240213,123200,11365072500,30550,30500,30550,30500,553
20240213,123100,11348189150,30550,30500,30550,30500,320
20240213,123000,11338419000,30550,30500,30600,30500,599
20240213,122900,11320138750,30500,30550,30600,30500,704
20240213,122800,11298622700,30550,30550,30600,30550,439
20240213,122700,11285202000,30550,30600,30600,30550,231
20240213,122600,11278135450,30600,30550,30600,30550,681
20240213,122500,11257317250,30600,30500,30600,30500,1862
20240213,122400,11200382450,30500,30550,30550,30500,210
20240213,122300,11193969450,30550,30500,30600,30500,254
20240213,122200,11186210550,30500,30550,30600,30500,703
20240213,122100,11164732650,30550,30600,30600,30550,244
20240213,122000,11157270400,30550,30600,30600,30550,107
20240213,121900,11153996500,30550,30550,30600,30550,594
20240213,121800,11135826600,30600,30500,30600,30500,187
20240213,121700,11130117900,30500,30550,30600,30500,375
20240213,121600,11118654200,30600,30550,30600,30500,855
20240213,121500,11092555100,30500,30550,30550,30500,5415
20240213,121400,10927133300,30450,30550,30550,30450,408
20240213,121300,10914682100,30550,30450,30550,30450,133
20240213,121200,10910627450,30500,30450,30600,30400,1031
20240213,121100,10879218100,30500,30450,30500,30450,156
20240213,121000,10874461700,30450,30450,30600,30400,216
20240213,120900,10867876900,30450,30400,30500,30400,322
20240213,120800,10858073100,30400,30450,30450,30400,408
20240213,120700,10845650700,30450,30450,30500,30450,434
20240213,120600,10832431900,30450,30400,30500,30400,212
20240213,120500,10825969350,30600,30450,30600,30400,614
20240213,120400,10807239800,30400,30450,30600,30400,1430
20240213,120300,10763695550,30450,30500,30500,30450,323
20240213,120200,10753850400,30500,30500,30550,30500,1427
20240213,120100,10710305750,30500,30550,30600,30500,1214
20240213,120000,10673219750,30600,30600,30700,30600,1304
20240213,115900,10633307500,30650,30650,30700,30550,727
20240213,115800,10611024200,30650,30600,30650,30550,722
20240213,115700,10588930850,30600,30600,30600,30550,267
20240213,115600,10580761800,30600,30700,30700,30600,945
20240213,115500,10551799650,30650,30600,30700,30600,694
20240213,115400,10530526800,30650,30650,30650,30600,407
20240213,115300,10518052850,30600,30550,30650,30550,759
20240213,115200,10494800200,30550,30600,30650,30550,780
20240213,115100,10470918000,30600,30600,30650,30550,2407
20240213,115000,10397267200,30600,30550,30600,30550,379
20240213,114900,10385673450,30600,30600,30600,30550,867
20240213,114800,10359143750,30550,30500,30600,30500,511
20240213,114700,10343517400,30600,30550,30600,30500,733
20240213,114600,10321110950,30550,30600,30600,30500,487
20240213,114500,10306220750,30600,30500,30600,30500,849
20240213,114400,10280278200,30500,30550,30550,30450,769
20240213,114300,10256802800,30550,30450,30550,30450,555
20240213,114200,10239866750,30450,30450,30550,30450,684
20240213,114100,10218989400,30450,30450,30550,30450,656
20240213,114000,10198988850,30450,30450,30550,30450,745
20240213,113900,10176260700,30500,30500,30550,30450,898
20240213,113800,10148861600,30500,30450,30500,30450,393
20240213,113700,10136876300,30500,30450,30500,30450,620
20240213,113600,10117975100,30450,30450,30500,30400,784
20240213,113500,10094101400,30400,30500,30500,30350,1358
20240213,113400,10052766400,30400,30400,30500,30400,537
20240213,113300,10036410850,30450,30450,30500,30450,734
20240213,113200,10014040450,30450,30450,30550,30400,1355
20240213,113100,9972764100,30450,30500,30500,30450,2054
20240213,113000,9910183750,30500,30450,30500,30450,851
20240213,112900,9884232150,30450,30500,30500,30450,1124
20240213,112800,9849973950,30450,30500,30500,30450,745
20240213,112700,9827257650,30450,30450,30500,30450,444
20240213,112600,9813724500,30500,30500,30500,30450,730
20240213,112500,9791461000,30500,30500,30550,30450,1529
20240213,112400,9744818550,30550,30550,30550,30500,556
20240213,112300,9727834750,30500,30550,30600,30500,2943
20240213,112200,9637920800,30550,30550,30600,30550,850
20240213,112100,9611914700,30600,30600,30600,30550,526
20240213,112000,9595819800,30550,30600,30650,30550,562
20240213,111900,9578623450,30600,30550,30650,30550,881
20240213,111800,9551661150,30550,30550,30600,30550,453
20240213,111700,9537802850,30550,30600,30600,30500,575
20240213,111600,9520221900,30500,30550,30600,30500,905
20240213,111500,9492580250,30600,30550,30600,30500,765
20240213,111400,9469196850,30500,30550,30600,30500,1876
20240213,111300,9411931000,30650,30550,30650,30550,1403
20240213,111200,9369004550,30550,30550,30600,30500,1126
20240213,111100,9334603150,30550,30550,30600,30500,1264
20240213,111000,9295954350,30600,30500,30600,30500,656
20240213,110900,9275917700,30500,30550,30550,30500,961
20240213,110800,9246567900,30500,30550,30550,30500,346
20240213,110700,9236000450,30550,30450,30550,30450,1867
20240213,110600,9179026750,30450,30450,30550,30450,914
20240213,110500,9151148200,30450,30550,30550,30450,1439
20240213,110400,9107251100,30550,30450,30550,30450,681
20240213,110300,9086481500,30500,30500,30500,30450,768
20240213,110200,9063063650,30450,30500,30550,30450,1338
20240213,110100,9022268950,30500,30500,30550,30450,841
20240213,110000,8996613050,30450,30600,30600,30450,1412
20240213,105900,8953499250,30500,30500,30550,30450,905
20240213,105800,8925883350,30500,30500,30550,30450,990
20240213,105700,8895688650,30450,30550,30600,30450,6928
20240213,105600,8684425250,30550,30500,30550,30450,1972
20240213,105500,8624270900,30500,30450,30500,30450,843
20240213,105400,8598564700,30450,30400,30500,30400,2126
20240213,105300,8533827050,30400,30300,30450,30300,2458
20240213,105200,8459112950,30300,30400,30400,30300,1871
20240213,105100,8402243300,30250,30250,30350,30250,2500
20240213,105000,8326411950,30250,30250,30350,30250,3873
20240213,104900,8209208500,30250,30300,30300,30250,2497
20240213,104800,8133651700,30250,30300,30350,30250,686
20240213,104700,8112862950,30250,30250,30300,30250,908
20240213,104600,8085361100,30300,30250,30300,30250,394
20240213,104500,8073428300,30250,30250,30300,30250,2234
20240213,104400,8005796500,30200,30250,30250,30200,154
20240213,104300,8001144800,30200,30200,30250,30200,212
20240213,104200,7994739450,30200,30200,30250,30200,278
20240213,104100,7986342950,30200,30200,30200,30200,320
20240213,104000,7976678950,30200,30250,30250,30200,146
20240213,103900,7972268400,30300,30300,30300,30200,2440
20240213,103800,7898507800,30250,30250,30350,30250,157
20240213,103700,7893752600,30300,30350,30350,30300,341
20240213,103600,7883418950,30300,30350,30350,30300,337
20240213,103500,7873207700,30350,30300,30350,30250,887
20240213,103400,7846331450,30300,30200,30300,30200,904
20240213,103300,7818969300,30200,30200,30250,30200,1554
20240213,103200,7772019400,30200,30200,30250,30200,1056
20240213,103100,7740118150,30200,30300,30300,30150,265
20240213,103000,7732114400,30150,30300,30300,30150,1416
20240213,102900,7689332250,30300,30350,30350,30300,335
20240213,102800,7679169350,30350,30300,30350,30250,178
20240213,102700,7673780550,30300,30300,30400,30250,263
20240213,102600,7665808950,30300,30300,30400,30250,1481
20240213,102500,7620883800,30300,30300,30300,30300,323
20240213,102400,7611096900,30300,30300,30350,30250,767
20240213,102300,7587857600,30250,30150,30250,30150,549
20240213,102200,7571259400,30150,30150,30200,30150,3264
20240213,102100,7472783800,30100,30100,30150,30000,12856
20240213,102000,7086283950,30100,30100,30150,30050,1608
20240213,101900,7037903700,30150,30100,30150,30050,1601
20240213,101800,6989722700,30100,30100,30150,30100,1851
20240213,101700,6933976250,30100,30100,30150,30100,552
20240213,101600,6917357900,30100,30100,30150,30100,263
20240213,101500,6909438150,30100,30150,30150,30100,3905
20240213,101400,6791893800,30150,30150,30200,30150,261
20240213,101300,6784022150,30150,30200,30200,30150,564
20240213,101200,6767009100,30150,30150,30150,30150,1361
20240213,101100,6725974950,30150,30100,30200,30100,1079
20240213,101000,6693440450,30150,30100,30150,30100,372
20240213,100900,6682238100,30100,30150,30150,30100,205
20240213,100800,6676059450,30100,30150,30150,30100,561
20240213,100700,6659145600,30150,30150,30200,30100,136
20240213,100600,6655042650,30150,30200,30200,30150,4778
20240213,100500,6510942750,30200,30200,30200,30150,264
20240213,100400,6502973350,30200,30200,30200,30200,278
20240213,100300,6494577750,30150,30250,30250,30150,195
20240213,100200,6488692350,30200,30150,30200,30150,930
20240213,100100,6460607050,30200,30200,30250,30100,1420
20240213,100000,6417734350,30250,30150,30250,30050,4318
20240213,095900,6287699850,30150,30150,30150,30150,987
20240213,095800,6257941800,30150,30150,30200,30150,2032
20240213,095700,6196648850,30150,30150,30200,30100,1351
20240213,095600,6155937100,30150,30100,30150,30050,2316
20240213,095500,6086262450,30100,30100,30150,30050,4545
20240213,095400,5949546450,30050,30100,30100,30050,1139
20240213,095300,5915268750,30100,30150,30150,30100,4463
20240213,095200,5780816800,30150,30150,30200,30150,1775
20240213,095100,5727247750,30150,30250,30350,30150,2235
20240213,095000,5659649750,30300,30250,30300,30200,781
20240213,094900,5636024100,30200,30100,30200,30100,4197
20240213,094800,5509600200,30100,30150,30150,30100,954
20240213,094700,5480857700,30200,30150,30200,30150,729
20240213,094600,5458877800,30150,30200,30200,30150,435
20240213,094500,5445753150,30200,30200,30250,30150,3755
20240213,094400,5332448700,30200,30200,30300,30200,395
20240213,094300,5320516800,30200,30300,30300,30150,3227
20240213,094200,5223032900,30300,30350,30350,30300,2478
20240213,094100,5147943300,30300,30350,30400,30300,617
20240213,094000,5129224950,30350,30400,30400,30350,736
20240213,093900,5106884000,30400,30250,30400,30200,1523
20240213,093800,5060727200,30300,30400,30450,30300,905
20240213,093700,5033257700,30450,30550,30550,30450,2932
20240213,093600,4943834600,30550,30550,30550,30500,319
20240213,093500,4934091700,30550,30550,30600,30500,1096
20240213,093400,4900618100,30500,30550,30600,30500,872
20240213,093300,4873989850,30550,30550,30600,30500,5093
20240213,093200,4718530700,30550,30450,30550,30450,1562
20240213,093100,4670865300,30450,30250,30500,30150,2827
20240213,093000,4584927700,30150,30150,30250,30150,1429
20240213,092900,4541762000,30200,30200,30250,30150,4035
20240213,092800,4420004950,30200,30150,30200,30100,3231
20240213,092700,4322493050,30100,30100,30250,30100,5438
20240213,092600,4158603650,30050,30100,30100,30050,2590
20240213,092500,4080710450,30050,30150,30200,30050,4787
20240213,092400,3936559800,30150,30100,30200,30050,4481
20240213,092300,3801599600,30100,30200,30200,30100,4388
20240213,092200,3669365550,30200,30250,30300,30150,3150
20240213,092100,3574187850,30250,30200,30300,30150,5367
20240213,092000,3411946950,30250,30300,30450,30200,5244
20240213,091900,3253211950,30300,30450,30450,30300,2375
20240213,091800,3181171700,30450,30350,30500,30300,2759
20240213,091700,3097433800,30300,30300,30400,30300,1017
20240213,091600,3066577700,30250,30400,30450,30250,3261
20240213,091500,2967626000,30350,30500,30500,30300,7818
20240213,091400,2730167250,30450,30550,30650,30450,5774
20240213,091300,2554155250,30550,30550,30600,30500,2809
20240213,091200,2468352600,30600,30550,30650,30500,5340
20240213,091100,2305354950,30600,30750,30750,30600,4164
20240213,091000,2177724000,30650,30800,30800,30650,1420
20240213,090900,2134106200,30800,30950,30950,30750,3730
20240213,090800,2019015000,31000,31000,31050,30850,4609
20240213,090700,1876243350,31000,30950,31050,30900,10687
20240213,090600,1545663850,30900,30750,30950,30700,6130
20240213,090500,1356766800,30750,30700,30800,30650,6773
20240213,090400,1148776100,30750,30800,30800,30600,2207
20240213,090300,1080955650,30800,30750,30900,30750,8829
20240213,090200,809115400,30750,30800,30850,30700,3573
20240213,090100,699110850,30800,30700,30800,30700,4771
20240213,090000,552421400,30700,30550,30750,30450,17989