KissMeData/005290/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,184300,56302044000,40000,40000,40000,40000,16793
20240213,184200,56302044000,40000,40000,40000,40000,0
20240213,184100,56302044000,40000,40000,40000,40000,0
20240213,184000,56302044000,40000,40000,40000,40000,0
20240213,183900,56302044000,40000,40000,40000,40000,0
20240213,183800,56302044000,40000,40000,40000,40000,0
20240213,183700,56302044000,40000,40000,40000,40000,0
20240213,183600,56302044000,40000,40000,40000,40000,0
20240213,183500,56302044000,40000,40000,40000,40000,0
20240213,183400,56302044000,40000,40000,40000,40000,0
20240213,183300,56302044000,40000,40000,40000,40000,0
20240213,183200,56302044000,40000,40000,40000,40000,0
20240213,183100,56302044000,40000,40000,40000,40000,0
20240213,183000,56302044000,40000,40000,40000,40000,0
20240213,182900,56302044000,40000,40000,40000,40000,0
20240213,182800,56302044000,40000,40000,40000,40000,0
20240213,182700,56302044000,40000,40000,40000,40000,0
20240213,182600,56302044000,40000,40000,40000,40000,0
20240213,182500,56302044000,40000,40000,40000,40000,0
20240213,182400,56302044000,40000,40000,40000,40000,0
20240213,182300,56302044000,40000,40000,40000,40000,0
20240213,182200,56302044000,40000,40000,40000,40000,0
20240213,182100,56302044000,40000,40000,40000,40000,0
20240213,182000,56302044000,40000,40000,40000,40000,0
20240213,181900,56302044000,40000,40000,40000,40000,0
20240213,181800,56302044000,40000,40000,40000,40000,0
20240213,181700,56302044000,40000,40000,40000,40000,0
20240213,181600,56302044000,40000,40000,40000,40000,0
20240213,181500,56302044000,40000,40000,40000,40000,0
20240213,181400,56302044000,40000,40000,40000,40000,0
20240213,181300,56302044000,40000,40000,40000,40000,16793
20240213,181200,56302044000,40000,40000,40000,40000,0
20240213,181100,56302044000,40000,40000,40000,40000,0
20240213,181000,56302044000,40000,40000,40000,40000,0
20240213,180900,56302044000,40000,40000,40000,40000,0
20240213,180800,56302044000,40000,40000,40000,40000,0
20240213,180700,56302044000,40000,40000,40000,40000,0
20240213,180600,56302044000,40000,40000,40000,40000,0
20240213,180500,56302044000,40000,40000,40000,40000,0
20240213,180400,56302044000,40000,40000,40000,40000,0
20240213,180300,56302044000,40000,40000,40000,40000,0
20240213,180200,56302044000,40000,40000,40000,40000,0
20240213,180100,56302044000,40000,40000,40000,40000,0
20240213,180000,56302044000,40000,40000,40000,40000,0
20240213,175900,56302044000,40000,40000,40000,40000,0
20240213,175800,56302044000,40000,40000,40000,40000,0
20240213,175700,56302044000,40000,40000,40000,40000,0
20240213,175600,56302044000,40000,40000,40000,40000,0
20240213,175500,56302044000,40000,40000,40000,40000,0
20240213,175400,56302044000,40000,40000,40000,40000,0
20240213,175300,56302044000,40000,40000,40000,40000,0
20240213,175200,56302044000,40000,40000,40000,40000,0
20240213,175100,56302044000,40000,40000,40000,40000,0
20240213,175000,56302044000,40000,40000,40000,40000,0
20240213,174900,56302044000,40000,40000,40000,40000,0
20240213,174800,56302044000,40000,40000,40000,40000,0
20240213,174700,56302044000,40000,40000,40000,40000,0
20240213,174600,56302044000,40000,40000,40000,40000,0
20240213,174500,56302044000,40000,40000,40000,40000,0
20240213,174400,56302044000,40000,40000,40000,40000,0
20240213,174300,56302044000,40000,40000,40000,40000,16793
20240213,174200,56302044000,40000,40000,40000,40000,0
20240213,174100,56302044000,40000,40000,40000,40000,0
20240213,174000,56302044000,40000,40000,40000,40000,0
20240213,173900,56302044000,40000,40000,40000,40000,0
20240213,173800,56302044000,40000,40000,40000,40000,0
20240213,173700,56302044000,40000,40000,40000,40000,0
20240213,173600,56302044000,40000,40000,40000,40000,0
20240213,173500,56302044000,40000,40000,40000,40000,0
20240213,173400,56302044000,40000,40000,40000,40000,0
20240213,173300,56302044000,40000,40000,40000,40000,0
20240213,173200,56302044000,40000,40000,40000,40000,0
20240213,173100,56302044000,40000,40000,40000,40000,0
20240213,173000,56302044000,40000,40000,40000,40000,0
20240213,172900,56302044000,40000,40000,40000,40000,0
20240213,172800,56302044000,40000,40000,40000,40000,0
20240213,172700,56302044000,40000,40000,40000,40000,0
20240213,172600,56302044000,40000,40000,40000,40000,0
20240213,172500,56302044000,40000,40000,40000,40000,0
20240213,172400,56302044000,40000,40000,40000,40000,0
20240213,172300,56302044000,40000,40000,40000,40000,0
20240213,172200,56302044000,40000,40000,40000,40000,0
20240213,172100,56302044000,40000,40000,40000,40000,0
20240213,172000,56302044000,40000,40000,40000,40000,0
20240213,171900,56302044000,40000,40000,40000,40000,0
20240213,171800,56302044000,40000,40000,40000,40000,0
20240213,171700,56302044000,40000,40000,40000,40000,0
20240213,171600,56302044000,40000,40000,40000,40000,0
20240213,171500,56302044000,40000,40000,40000,40000,0
20240213,171400,56302044000,40000,40000,40000,40000,0
20240213,171300,56302044000,40000,40000,40000,40000,16793
20240213,171200,56302044000,40000,40000,40000,40000,0
20240213,171100,56302044000,40000,40000,40000,40000,0
20240213,171000,56302044000,40000,40000,40000,40000,0
20240213,170900,56302044000,40000,40000,40000,40000,0
20240213,170800,56302044000,40000,40000,40000,40000,0
20240213,170700,56302044000,40000,40000,40000,40000,0
20240213,170600,56302044000,40000,40000,40000,40000,0
20240213,170500,56302044000,40000,40000,40000,40000,0
20240213,170400,56302044000,40000,40000,40000,40000,0
20240213,170300,56302044000,40000,40000,40000,40000,0
20240213,170200,56302044000,40000,40000,40000,40000,0
20240213,170100,56302044000,40000,40000,40000,40000,0
20240213,170000,56302044000,40000,40000,40000,40000,0
20240213,165900,56302044000,40000,40000,40000,40000,0
20240213,165800,56302044000,40000,40000,40000,40000,0
20240213,165700,56302044000,40000,40000,40000,40000,0
20240213,165600,56302044000,40000,40000,40000,40000,0
20240213,165500,56302044000,40000,40000,40000,40000,0
20240213,165400,56302044000,40000,40000,40000,40000,0
20240213,165300,56302044000,40000,40000,40000,40000,0
20240213,165200,56302044000,40000,40000,40000,40000,0
20240213,165100,56302044000,40000,40000,40000,40000,0
20240213,165000,56302044000,40000,40000,40000,40000,0
20240213,164900,56302044000,40000,40000,40000,40000,0
20240213,164800,56302044000,40000,40000,40000,40000,0
20240213,164700,56302044000,40000,40000,40000,40000,0
20240213,164600,56302044000,40000,40000,40000,40000,0
20240213,164500,56302044000,40000,40000,40000,40000,0
20240213,164400,56302044000,40000,40000,40000,40000,0
20240213,164300,56302044000,40000,40000,40000,40000,16793
20240213,164200,56302044000,40000,40000,40000,40000,0
20240213,164100,56302044000,40000,40000,40000,40000,0
20240213,164000,56302044000,40000,40000,40000,40000,0
20240213,163900,56302044000,40000,40000,40000,40000,0
20240213,163800,56302044000,40000,40000,40000,40000,0
20240213,163700,56302044000,40000,40000,40000,40000,0
20240213,163600,56302044000,40000,40000,40000,40000,0
20240213,163500,56302044000,40000,40000,40000,40000,0
20240213,163400,56302044000,40000,40000,40000,40000,0
20240213,163300,56302044000,40000,40000,40000,40000,0
20240213,163200,56302044000,40000,40000,40000,40000,0
20240213,163100,56302044000,40000,40000,40000,40000,0
20240213,163000,56302044000,40000,40000,40000,40000,0
20240213,162900,56302044000,40000,40000,40000,40000,0
20240213,162800,56302044000,40000,40000,40000,40000,0
20240213,162700,56302044000,40000,40000,40000,40000,0
20240213,162600,56302044000,40000,40000,40000,40000,0
20240213,162500,56302044000,40000,40000,40000,40000,0
20240213,162400,56302044000,40000,40000,40000,40000,0
20240213,162300,56302044000,40000,40000,40000,40000,0
20240213,162200,56302044000,40000,40000,40000,40000,0
20240213,162100,56302044000,40000,40000,40000,40000,0
20240213,162000,56302044000,40000,40000,40000,40000,0
20240213,161900,56302044000,40000,40000,40000,40000,0
20240213,161800,56302044000,40000,40000,40000,40000,0
20240213,161700,56302044000,40000,40000,40000,40000,0
20240213,161600,56302044000,40000,40000,40000,40000,0
20240213,161500,56302044000,40000,40000,40000,40000,0
20240213,161400,56302044000,40000,40000,40000,40000,0
20240213,161300,56302044000,40000,40000,40000,40000,16793
20240213,161200,56302044000,40000,40000,40000,40000,0
20240213,161100,56302044000,40000,40000,40000,40000,0
20240213,161000,56302044000,40000,40000,40000,40000,0
20240213,160900,56302044000,40000,40000,40000,40000,0
20240213,160800,56302044000,40000,40000,40000,40000,0
20240213,160700,56302044000,40000,40000,40000,40000,0
20240213,160600,56302044000,40000,40000,40000,40000,0
20240213,160500,56302044000,40000,40000,40000,40000,0
20240213,160400,56302044000,40000,40000,40000,40000,0
20240213,160300,56302044000,40000,40000,40000,40000,0
20240213,160200,56302044000,40000,40000,40000,40000,0
20240213,160100,56302044000,40000,40000,40000,40000,0
20240213,160000,56302044000,40000,40000,40000,40000,0
20240213,155900,56302044000,40000,40000,40000,40000,0
20240213,155800,56302044000,40000,40000,40000,40000,0
20240213,155700,56302044000,40000,40000,40000,40000,0
20240213,155600,56302044000,40000,40000,40000,40000,0
20240213,155500,56302044000,40000,40000,40000,40000,0
20240213,155400,56302044000,40000,40000,40000,40000,0
20240213,155300,56302044000,40000,40000,40000,40000,0
20240213,155200,56302044000,40000,40000,40000,40000,0
20240213,155100,56302044000,40000,40000,40000,40000,0
20240213,155000,56302044000,40000,40000,40000,40000,0
20240213,154900,56302044000,40000,40000,40000,40000,0
20240213,154800,56302044000,40000,40000,40000,40000,0
20240213,154700,56302044000,40000,40000,40000,40000,0
20240213,154600,56302044000,40000,40000,40000,40000,0
20240213,154500,56302044000,40000,40000,40000,40000,0
20240213,154400,56302044000,40000,40000,40000,40000,0
20240213,154300,56302044000,40000,40000,40000,40000,16793
20240213,154200,56302044000,40000,40000,40000,40000,0
20240213,154100,56302044000,40000,40000,40000,40000,0
20240213,154000,56302044000,40000,40000,40000,40000,0
20240213,153900,56302044000,40000,40000,40000,40000,0
20240213,153800,56302044000,40000,40000,40000,40000,0
20240213,153700,56302044000,40000,40000,40000,40000,0
20240213,153600,56302044000,40000,40000,40000,40000,0
20240213,153500,56302044000,40000,40000,40000,40000,0
20240213,153400,56302044000,40000,40000,40000,40000,0
20240213,153300,56302044000,40000,40000,40000,40000,0
20240213,153200,56302044000,40000,40000,40000,40000,0
20240213,153100,56302044000,40000,40000,40000,40000,0
20240213,153000,56302044000,40000,40000,40000,40000,16793
20240213,152900,55630324000,39950,39950,39950,39950,0
20240213,152800,55630324000,39950,39950,39950,39950,0
20240213,152700,55630324000,39950,39950,39950,39950,0
20240213,152600,55630324000,39950,39950,39950,39950,0
20240213,152500,55630324000,39950,39950,39950,39950,0
20240213,152400,55630324000,39950,39950,39950,39950,0
20240213,152300,55630324000,39950,39950,39950,39950,0
20240213,152200,55630324000,39950,39950,39950,39950,0
20240213,152100,55630324000,39950,39950,39950,39950,0
20240213,152000,55630324000,39950,39950,39950,39950,0
20240213,151900,55630324000,39950,39950,39950,39900,866
20240213,151800,55595730650,39900,40000,40000,39900,3258
20240213,151700,55465530250,40000,39950,40000,39950,997
20240213,151600,55425693850,40000,39950,40000,39950,1793
20240213,151500,55354022750,40000,39950,40000,39900,2744
20240213,151400,55244468400,39950,39950,40000,39900,1215
20240213,151300,55195930550,39900,39900,39950,39850,2212
20240213,151200,55107628100,39900,39900,39950,39850,2057
20240213,151100,55025601700,39850,39900,39950,39850,2160
20240213,151000,54939413150,39950,39950,39950,39850,1543
20240213,150900,54877842900,39950,39950,39950,39850,1673
20240213,150800,54811091250,39900,39900,39950,39850,3575
20240213,150700,54668495800,39900,39950,39950,39900,1428
20240213,150600,54611513150,39950,40050,40050,39900,4017
20240213,150500,54450974950,40050,39950,40050,39900,7525
20240213,150400,54150265800,39950,39950,40000,39900,2668
20240213,150300,54043781150,39950,40000,40000,39950,2770
20240213,150200,53933105600,40000,40050,40050,40000,1473
20240213,150100,53874179900,40000,39950,40050,39950,6449
20240213,150000,53616332300,39950,40050,40050,39900,5388
20240213,145900,53400995350,40000,40050,40050,39950,9685
20240213,145800,53013485500,40000,40050,40100,40000,7156
20240213,145700,52726945500,40050,40100,40150,40050,3350
20240213,145600,52592554950,40050,40100,40200,40050,2929
20240213,145500,52475041450,40100,40100,40150,40100,1579
20240213,145400,52411712300,40100,40100,40200,40100,3765
20240213,145300,52260674300,40150,40100,40150,40100,4249
20240213,145200,52090229850,40150,40150,40200,40100,1946
20240213,145100,52012158450,40200,40150,40200,40100,8868
20240213,145000,51656116000,40150,40250,40250,40150,5854
20240213,144900,51420897100,40250,40300,40300,40200,1607
20240213,144800,51356223550,40250,40300,40350,40200,2413
20240213,144700,51259026250,40350,40350,40400,40300,1287
20240213,144600,51207095000,40350,40450,40450,40350,1221
20240213,144500,51157766800,40400,40350,40450,40350,2381
20240213,144400,51061619450,40350,40350,40400,40350,1895
20240213,144300,50985107550,40400,40300,40400,40200,4989
20240213,144200,50783951350,40300,40250,40300,40250,1205
20240213,144100,50735442400,40300,40300,40350,40200,1551
20240213,144000,50672989700,40350,40300,40350,40200,4247
20240213,143900,50501913600,40250,40300,40300,40250,1938
20240213,143800,50423882250,40300,40250,40300,40200,1795
20240213,143700,50351624150,40250,40300,40300,40200,8607
20240213,143600,50005231850,40250,40350,40350,40250,2884
20240213,143500,49888999750,40350,40400,40400,40300,1030
20240213,143400,49847442850,40400,40350,40400,40300,1352
20240213,143300,49792933500,40300,40350,40400,40300,1452
20240213,143200,49734337600,40400,40400,40450,40300,1733
20240213,143100,49664381800,40350,40400,40400,40300,1365
20240213,143000,49609292650,40400,40400,40450,40350,1418
20240213,142900,49552017300,40350,40400,40400,40350,2054
20240213,142800,49469110650,40350,40400,40400,40350,3552
20240213,142700,49325755700,40400,40450,40450,40350,2980
20240213,142600,49205350150,40400,40500,40500,40400,344
20240213,142500,49191432350,40500,40400,40500,40400,3729
20240213,142400,49040669900,40400,40500,40500,40350,1533
20240213,142300,48978701050,40450,40500,40500,40400,1741
20240213,142200,48908306150,40500,40500,40500,40400,1117
20240213,142100,48863113250,40450,40450,40500,40400,1393
20240213,142000,48806796600,40400,40450,40450,40400,2446
20240213,141900,48707935450,40450,40500,40500,40400,1344
20240213,141800,48653562850,40450,40500,40550,40450,240
20240213,141700,48643851400,40500,40550,40550,40400,7343
20240213,141600,48346926850,40550,40500,40550,40450,2551
20240213,141500,48243621450,40500,40500,40550,40450,631
20240213,141400,48218082000,40500,40450,40550,40400,1167
20240213,141300,48170868150,40450,40550,40550,40450,1668
20240213,141200,48103325550,40550,40500,40550,40450,2268
20240213,141100,48011521850,40450,40500,40550,40450,1394
20240213,141000,47955096850,40500,40500,40550,40500,1659
20240213,140900,47887897800,40500,40550,40600,40500,1390
20240213,140800,47831575400,40550,40600,40600,40500,1401
20240213,140700,47774771350,40600,40500,40600,40500,1188
20240213,140600,47726631950,40500,40550,40600,40500,4686
20240213,140500,47536767950,40600,40600,40600,40550,1653
20240213,140400,47469723600,40600,40550,40600,40550,1142
20240213,140300,47423402300,40600,40550,40600,40550,1394
20240213,140200,47366858750,40600,40650,40650,40550,2211
20240213,140100,47277085000,40600,40550,40650,40550,1414
20240213,140000,47219719200,40550,40550,40650,40550,2621
20240213,135900,47113345550,40600,40550,40600,40550,736
20240213,135800,47083473750,40600,40600,40650,40550,398
20240213,135700,47067317950,40600,40600,40650,40550,877
20240213,135600,47031707050,40600,40600,40700,40600,1547
20240213,135500,46968864850,40650,40650,40700,40650,1049
20240213,135400,46926202050,40650,40600,40700,40550,2498
20240213,135300,46824773050,40600,40650,40700,40550,836
20240213,135200,46790812000,40650,40600,40700,40600,1897
20240213,135100,46713736800,40600,40600,40650,40600,1310
20240213,135000,46660542500,40650,40700,40750,40650,3217
20240213,134900,46529643200,40700,40700,40750,40700,510
20240213,134800,46508872400,40700,40750,40750,40700,449
20240213,134700,46490581350,40700,40750,40850,40700,1126
20240213,134600,46444697800,40750,40750,40750,40700,1563
20240213,134500,46381011000,40750,40700,40750,40700,860
20240213,134400,46345972050,40700,40800,40850,40700,2846
20240213,134300,46229997950,40800,40850,40900,40800,2621
20240213,134200,46122966000,40850,40900,40900,40850,2105
20240213,134100,46036881300,40900,40900,40950,40900,885
20240213,134000,46000673250,40950,40900,41000,40800,10794
20240213,133900,45558559850,40900,40850,40900,40850,1981
20240213,133800,45477612350,40850,40900,40950,40800,1568
20240213,133700,45413468750,40950,40850,40950,40850,3611
20240213,133600,45265845900,40800,40850,40850,40800,208
20240213,133500,45257352300,40800,40850,40850,40750,1148
20240213,133400,45210510700,40850,40900,40900,40800,552
20240213,133300,45187969250,40900,40750,40900,40750,1336
20240213,133200,45133455900,40750,40800,40850,40750,962
20240213,133100,45094221400,40750,40750,40800,40750,717
20240213,133000,45064969800,40750,40750,40800,40750,1002
20240213,132900,45024117350,40750,40850,40900,40750,1868
20240213,132800,44947821350,40850,40900,40900,40850,532
20240213,132700,44926070300,40900,40850,40950,40800,6003
20240213,132600,44680610000,40850,40800,40850,40800,1106
20240213,132500,44635471500,40850,40650,40850,40650,4897
20240213,132400,44435894400,40700,40700,40700,40650,589
20240213,132300,44411931400,40650,40700,40750,40650,1084
20240213,132200,44367773350,40700,40650,40750,40650,2027
20240213,132100,44285281900,40650,40550,40700,40550,2188
20240213,132000,44196395450,40550,40700,40750,40550,4256
20240213,131900,44023379150,40700,40750,40750,40700,657
20240213,131800,43996626950,40750,40750,40800,40700,581
20240213,131700,43972969950,40750,40750,40750,40650,3824
20240213,131600,43817194950,40700,40750,40750,40700,1357
20240213,131500,43761942850,40700,40650,40700,40650,1520
20240213,131400,43700082250,40650,40600,40650,40600,787
20240213,131300,43668094550,40600,40600,40600,40550,1063
20240213,131200,43624967650,40600,40600,40650,40600,987
20240213,131100,43584877300,40600,40650,40650,40550,1218
20240213,131000,43535416400,40600,40600,40650,40600,1213
20240213,130900,43486143250,40600,40600,40650,40600,1060
20240213,130800,43443080200,40600,40550,40650,40550,740
20240213,130700,43413032800,40550,40650,40650,40550,1520
20240213,130600,43351299150,40650,40550,40650,40550,2494
20240213,130500,43250041500,40550,40450,40600,40450,4097
20240213,130400,43084039650,40450,40350,40450,40350,1235
20240213,130300,43034090000,40350,40400,40450,40300,2819
20240213,130200,42920253600,40400,40300,40400,40300,759
20240213,130100,42889621600,40300,40350,40350,40300,760
20240213,130000,42858988650,40350,40250,40350,40250,763
20240213,125900,42828225050,40300,40250,40300,40250,512
20240213,125800,42807601850,40200,40250,40250,40200,1686
20240213,125700,42739783450,40200,40250,40250,40200,2592
20240213,125600,42635469250,40200,40250,40300,40200,3421
20240213,125500,42497796200,40300,40350,40350,40250,3787
20240213,125400,42345192100,40300,40400,40400,40300,443
20240213,125300,42327322900,40350,40350,40450,40300,5976
20240213,125200,42086137650,40350,40400,40450,40350,3677
20240213,125100,41937609700,40400,40450,40450,40400,1636
20240213,125000,41871485750,40450,40450,40450,40400,341
20240213,124900,41857694600,40450,40400,40450,40400,159
20240213,124800,41851267250,40450,40400,40450,40350,774
20240213,124700,41819994300,40400,40400,40400,40400,1328
20240213,124600,41766343100,40400,40400,40500,40350,2042
20240213,124500,41683797050,40350,40450,40450,40350,448
20240213,124400,41665697300,40450,40350,40450,40350,289
20240213,124300,41654023500,40400,40400,40450,40350,1817
20240213,124200,41580609600,40400,40400,40450,40350,568
20240213,124100,41557662500,40400,40350,40450,40300,1941
20240213,124000,41479309000,40350,40400,40400,40300,1797
20240213,123900,41406812100,40350,40350,40400,40350,1068
20240213,123800,41363718100,40350,40350,40400,40350,1266
20240213,123700,41312583300,40350,40400,40400,40350,209
20240213,123600,41304147600,40400,40400,40400,40350,2700
20240213,123500,41195141050,40400,40450,40450,40350,1293
20240213,123400,41142888150,40450,40400,40450,40400,1851
20240213,123300,41068053450,40400,40450,40450,40400,900
20240213,123200,41031683700,40450,40500,40500,40450,1096
20240213,123100,40987349100,40500,40500,40550,40450,1918
20240213,123000,40909657750,40500,40500,40550,40500,634
20240213,122900,40883980450,40550,40550,40550,40500,258
20240213,122800,40873527500,40550,40500,40550,40500,435
20240213,122700,40855904450,40500,40500,40550,40500,134
20240213,122600,40850477300,40500,40500,40550,40450,756
20240213,122500,40819861800,40500,40500,40600,40500,651
20240213,122400,40793487200,40500,40550,40550,40500,8880
20240213,122300,40433805650,40550,40550,40600,40550,800
20240213,122200,40401363000,40550,40600,40650,40550,1719
20240213,122100,40331562950,40650,40600,40650,40600,624
20240213,122000,40306224000,40650,40600,40650,40600,263
20240213,121900,40295544150,40600,40600,40650,40600,368
20240213,121800,40280602700,40650,40600,40650,40600,183
20240213,121700,40273171750,40650,40650,40700,40650,1006
20240213,121600,40232276050,40650,40650,40700,40650,261
20240213,121500,40221666100,40650,40650,40700,40650,172
20240213,121400,40214671900,40700,40650,40750,40600,1784
20240213,121300,40142095850,40650,40600,40650,40600,3224
20240213,121200,40011146800,40600,40600,40650,40600,1485
20240213,121100,39950855550,40600,40600,40650,40600,378
20240213,121000,39935508550,40650,40750,40750,40650,3160
20240213,120900,39806937050,40750,40750,40800,40700,2480
20240213,120800,39705953600,40750,40700,40800,40650,726
20240213,120700,39676377500,40650,40650,40700,40650,2476
20240213,120600,39575708000,40650,40700,40750,40650,1562
20240213,120500,39512130950,40700,40700,40750,40700,276
20240213,120400,39500897450,40700,40700,40750,40700,753
20240213,120300,39470249950,40750,40700,40750,40700,629
20240213,120200,39444645750,40750,40800,40850,40750,1269
20240213,120100,39392907900,40800,40800,40850,40800,392
20240213,120000,39376913650,40850,40800,40850,40800,388
20240213,115900,39361072250,40800,40850,40850,40800,614
20240213,115800,39336004650,40850,40850,40850,40800,1121
20240213,115700,39290217250,40850,40850,40900,40850,235
20240213,115600,39280615250,40850,40800,40900,40750,2589
20240213,115500,39174930350,40750,40700,40800,40700,636
20240213,115400,39149013050,40700,40750,40800,40700,920
20240213,115300,39111526700,40750,40750,40800,40750,224
20240213,115200,39102393000,40800,40800,40800,40750,284
20240213,115100,39090814500,40800,40750,40800,40750,708
20240213,115000,39061936950,40800,40650,40800,40650,3154
20240213,114900,38933591100,40700,40700,40750,40650,1189
20240213,114800,38885198000,40650,40750,40800,40600,5912
20240213,114700,38644747000,40750,40800,40850,40750,1684
20240213,114600,38576065150,40800,40850,40850,40800,1183
20240213,114500,38527755800,40800,40800,40850,40800,465
20240213,114400,38508781800,40800,40900,40900,40800,1499
20240213,114300,38447519050,40900,40900,40950,40900,1655
20240213,114200,38379772900,40950,40950,40950,40900,472
20240213,114100,38360454400,40950,40950,41000,40950,729
20240213,114000,38330593700,40950,40950,41000,40900,1516
20240213,113900,38268509250,40950,40850,40950,40800,4037
20240213,113800,38103469350,40800,40800,40850,40800,1941
20240213,113700,38024272600,40800,40700,40800,40700,389
20240213,113600,38008418850,40700,40700,40750,40700,878
20240213,113500,37972656700,40700,40700,40750,40700,282
20240213,113400,37961177250,40650,40700,40750,40600,952
20240213,113300,37922427400,40700,40650,40750,40600,1195
20240213,113200,37873821550,40600,40650,40700,40550,5080
20240213,113100,37667511300,40700,40700,40700,40650,450
20240213,113000,37649214550,40650,40700,40750,40650,1822
20240213,112900,37575025350,40700,40650,40750,40650,1290
20240213,112800,37522498100,40650,40700,40750,40650,1528
20240213,112700,37460339050,40750,40750,40800,40700,734
20240213,112600,37430443050,40750,40750,40750,40700,1145
20240213,112500,37383796250,40750,40650,40800,40650,1772
20240213,112400,37311626800,40650,40750,40750,40650,949
20240213,112300,37273030650,40700,40700,40750,40600,2726
20240213,112200,37162129500,40700,40700,40750,40600,3142
20240213,112100,37034358050,40700,40700,40750,40700,1722
20240213,112000,36964262150,40700,40800,40800,40700,1807
20240213,111900,36890595000,40750,40800,40850,40700,5435
20240213,111800,36669022350,40800,40800,40850,40750,3362
20240213,111700,36531857300,40800,40900,40950,40800,2232
20240213,111600,36440594000,40950,40950,41000,40900,1035
20240213,111500,36398222300,40950,41050,41050,40900,4196
20240213,111400,36226339850,41050,41050,41100,41000,1192
20240213,111300,36177401500,41050,41050,41100,41000,2174
20240213,111200,36088099600,41000,41050,41050,41000,1016
20240213,111100,36046413050,41050,41000,41100,41000,2458
20240213,111000,35945450000,41000,41050,41050,41000,2740
20240213,110900,35833053750,41000,40950,41000,40850,4033
20240213,110800,35667952550,40950,40950,41100,40950,1541
20240213,110700,35604739600,40950,40800,41050,40750,6590
20240213,110600,35335139650,40800,40750,40800,40750,5990
20240213,110500,35091029600,40750,40800,40850,40750,7354
20240213,110400,34791035050,40800,40900,40900,40800,3233
20240213,110300,34658976400,40850,40950,40950,40850,5417
20240213,110200,34437411250,41000,41050,41100,40950,3438
20240213,110100,34296358150,41150,40900,41150,40900,7249
20240213,110000,33998984550,40900,40950,41050,40900,2289
20240213,105900,33905214100,41000,40850,41000,40850,2817
20240213,105800,33789956550,40850,40900,41050,40850,4231
20240213,105700,33616811450,40950,40950,41000,40900,3320
20240213,105600,33480792550,40950,41150,41150,40950,2462
20240213,105500,33379769450,41150,41000,41200,40950,4381
20240213,105400,33199453650,41000,41300,41300,40850,17139
20240213,105300,32495018000,41300,41250,41300,41200,4991
20240213,105200,32289111150,41250,41250,41300,41200,6851
20240213,105100,32006673900,41250,41300,41350,41100,10320
20240213,105000,31581172950,41300,41400,41450,41250,11884
20240213,104900,31089681700,41400,41200,41550,41200,28930
20240213,104800,29892037000,41250,40900,41300,40900,49952
20240213,104700,27838964300,40900,40850,40950,40750,10622
20240213,104600,27404622350,40850,40850,40900,40750,7938
20240213,104500,27080391600,40850,40700,40850,40650,9016
20240213,104400,26712820500,40700,40600,40750,40550,8293
20240213,104300,26375522700,40550,40550,40600,40550,2543
20240213,104200,26272288850,40600,40700,40700,40550,11846
20240213,104100,25790959300,40650,40550,40700,40550,3644
20240213,104000,25642794300,40600,40500,40600,40500,4148
20240213,103900,25474579600,40500,40550,40650,40400,11258
20240213,103800,25018695850,40550,40850,40900,40550,15471
20240213,103700,24387690950,40850,40600,40900,40550,24528
20240213,103600,23387616000,40650,40650,40750,40650,15313
20240213,103500,22764579300,40700,40650,40800,40550,27020
20240213,103400,21665416000,40650,40250,40650,40200,33743
20240213,103300,20300670250,40250,40100,40250,40050,15616
20240213,103200,19673324650,40100,40050,40100,40050,5537
20240213,103100,19451427200,40100,40000,40100,39950,6536
20240213,103000,19189701300,40050,40050,40050,39900,6493
20240213,102900,18930063350,40000,40100,40150,40000,7190
20240213,102800,18641814000,40100,40050,40150,40000,15029
20240213,102700,18039401250,40050,39850,40100,39850,25237
20240213,102600,17030171900,39850,39650,39850,39600,18653
20240213,102500,16288585600,39650,39400,39650,39400,16755
20240213,102400,15625927150,39400,39300,39400,39250,9139
20240213,102300,15266393050,39300,39250,39300,39250,756
20240213,102200,15236691900,39250,39300,39300,39250,732
20240213,102100,15207925500,39300,39250,39350,39250,1366
20240213,102000,15154244300,39250,39300,39300,39250,322
20240213,101900,15141593900,39300,39300,39300,39250,286
20240213,101800,15130354800,39300,39300,39350,39250,1649
20240213,101700,15065555550,39300,39250,39300,39250,440
20240213,101600,15048269150,39250,39250,39300,39200,1639
20240213,101500,14983937900,39250,39200,39250,39200,1951
20240213,101400,14907374250,39250,39200,39250,39200,2097
20240213,101300,14825101200,39200,39250,39250,39200,3007
20240213,101200,14707148700,39250,39300,39300,39250,2277
20240213,101100,14617749300,39300,39250,39300,39250,628
20240213,101000,14593084100,39250,39250,39350,39250,2693
20240213,100900,14487321450,39300,39300,39350,39300,2840
20240213,100800,14375700900,39300,39350,39350,39300,1097
20240213,100700,14332545700,39350,39400,39400,39350,3176
20240213,100600,14207553000,39400,39350,39400,39350,1554
20240213,100500,14146327500,39400,39350,39400,39300,5001
20240213,100400,13949405700,39350,39350,39350,39300,1380
20240213,100300,13895149950,39350,39350,39400,39300,7893
20240213,100200,13584567700,39400,39450,39450,39350,4655
20240213,100100,13401078400,39400,39400,39450,39350,4861
20240213,100000,13209366700,39400,39400,39450,39350,1857
20240213,095900,13136191550,39400,39450,39450,39350,3957
20240213,095800,12980241700,39400,39250,39450,39200,10044
20240213,095700,12584994450,39250,39200,39300,39200,3936
20240213,095600,12430523750,39200,39100,39250,39100,2936
20240213,095500,12315465650,39150,39250,39250,39100,7478
20240213,095400,12022445850,39250,39300,39350,39200,10409
20240213,095300,11613588500,39300,39300,39350,39250,7596
20240213,095200,11315202900,39300,39200,39300,39200,5787
20240213,095100,11088006850,39250,39250,39250,39150,10351
20240213,095000,10682162900,39250,39200,39250,39150,3561
20240213,094900,10542566600,39200,39150,39250,39100,12331
20240213,094800,10059228000,39200,39100,39200,39100,6861
20240213,094700,9790693800,39100,39150,39150,39100,3736
20240213,094600,9644600300,39150,39050,39200,39050,9417
20240213,094500,9276195450,39050,39000,39050,39000,1554
20240213,094400,9215528600,39050,39050,39100,39000,8349
20240213,094300,8889686050,39050,38950,39100,38950,4300
20240213,094200,8721914350,38950,38950,39000,38900,3177
20240213,094100,8598064150,38950,38900,39000,38850,4868
20240213,094000,8408633300,38850,38850,38900,38800,1806
20240213,093900,8338464800,38800,38800,38850,38700,2683
20240213,093800,8234477450,38800,38850,38850,38750,3346
20240213,093700,8104624650,38850,38850,38900,38800,4506
20240213,093600,7929550800,38850,38900,38900,38800,2654
20240213,093500,7826424100,38900,38750,38950,38700,7454
20240213,093400,7537106500,38750,38700,38750,38700,1249
20240213,093300,7488752050,38750,38700,38750,38700,963
20240213,093200,7451469700,38750,38750,38750,38700,620
20240213,093100,7427459850,38750,38700,38750,38700,1511
20240213,093000,7368923200,38700,38550,38700,38550,6284
20240213,092900,7126138800,38600,38650,38650,38550,4874
20240213,092800,6937977950,38650,38650,38650,38600,4007
20240213,092700,6783112400,38650,38650,38650,38600,2101
20240213,092600,6701910600,38650,38650,38700,38600,11361
20240213,092500,6262854500,38650,38600,38650,38600,1058
20240213,092400,6221991400,38600,38600,38650,38550,2200
20240213,092300,6137082150,38600,38650,38650,38600,6656
20240213,092200,5880028400,38600,38650,38700,38600,2038
20240213,092100,5801259150,38650,38650,38650,38600,3245
20240213,092000,5675840600,38650,38650,38700,38600,2543
20240213,091900,5577527750,38600,38700,38750,38550,10508
20240213,091800,5171698550,38700,38750,38750,38600,7221
20240213,091700,4892386700,38750,38750,38750,38700,1661
20240213,091600,4828058600,38750,38750,38800,38700,2834
20240213,091500,4718291800,38750,38750,38800,38700,2710
20240213,091400,4613289500,38750,38750,38800,38700,1829
20240213,091300,4542416300,38700,38750,38750,38650,2333
20240213,091200,4452118250,38750,38700,38800,38650,997
20240213,091100,4413512750,38700,38750,38800,38700,6326
20240213,091000,4168344500,38800,38550,38800,38500,4704
20240213,090900,3986664000,38500,38500,38500,38350,5516
20240213,090800,3774648650,38500,38650,38650,38500,11444
20240213,090700,3333466250,38650,38850,38950,38600,9660
20240213,090600,2959016200,38850,39100,39100,38850,7069
20240213,090500,2683581950,39000,39200,39250,39000,17140
20240213,090400,2013517950,39150,39200,39250,39150,8891
20240213,090300,1664974450,39200,39050,39250,39050,11469
20240213,090200,1216086850,39050,39050,39100,39000,6066
20240213,090100,979236850,39050,39000,39150,39000,6288
20240213,090000,733670350,38950,39000,39100,38900,18813