KissMeData/005490/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,184400,486320109500,438000,438000,438000,438000,18064
20240213,184300,486320109500,438000,438000,438000,438000,0
20240213,184200,486320109500,438000,438000,438000,438000,0
20240213,184100,486320109500,438000,438000,438000,438000,0
20240213,184000,486320109500,438000,438000,438000,438000,0
20240213,183900,486320109500,438000,438000,438000,438000,0
20240213,183800,486320109500,438000,438000,438000,438000,0
20240213,183700,486320109500,438000,438000,438000,438000,0
20240213,183600,486320109500,438000,438000,438000,438000,0
20240213,183500,486320109500,438000,438000,438000,438000,0
20240213,183400,486320109500,438000,438000,438000,438000,0
20240213,183300,486320109500,438000,438000,438000,438000,0
20240213,183200,486320109500,438000,438000,438000,438000,0
20240213,183100,486320109500,438000,438000,438000,438000,0
20240213,183000,486320109500,438000,438000,438000,438000,0
20240213,182900,486320109500,438000,438000,438000,438000,0
20240213,182800,486320109500,438000,438000,438000,438000,0
20240213,182700,486320109500,438000,438000,438000,438000,0
20240213,182600,486320109500,438000,438000,438000,438000,0
20240213,182500,486320109500,438000,438000,438000,438000,0
20240213,182400,486320109500,438000,438000,438000,438000,0
20240213,182300,486320109500,438000,438000,438000,438000,0
20240213,182200,486320109500,438000,438000,438000,438000,0
20240213,182100,486320109500,438000,438000,438000,438000,0
20240213,182000,486320109500,438000,438000,438000,438000,0
20240213,181900,486320109500,438000,438000,438000,438000,0
20240213,181800,486320109500,438000,438000,438000,438000,0
20240213,181700,486320109500,438000,438000,438000,438000,0
20240213,181600,486320109500,438000,438000,438000,438000,0
20240213,181500,486320109500,438000,438000,438000,438000,0
20240213,181400,486320109500,438000,438000,438000,438000,18064
20240213,181300,486320109500,438000,438000,438000,438000,0
20240213,181200,486320109500,438000,438000,438000,438000,0
20240213,181100,486320109500,438000,438000,438000,438000,0
20240213,181000,486320109500,438000,438000,438000,438000,0
20240213,180900,486320109500,438000,438000,438000,438000,0
20240213,180800,486320109500,438000,438000,438000,438000,0
20240213,180700,486320109500,438000,438000,438000,438000,0
20240213,180600,486320109500,438000,438000,438000,438000,0
20240213,180500,486320109500,438000,438000,438000,438000,0
20240213,180400,486320109500,438000,438000,438000,438000,0
20240213,180300,486320109500,438000,438000,438000,438000,0
20240213,180200,486320109500,438000,438000,438000,438000,0
20240213,180100,486320109500,438000,438000,438000,438000,0
20240213,180000,486320109500,438000,438000,438000,438000,0
20240213,175900,486320109500,438000,438000,438000,438000,0
20240213,175800,486320109500,438000,438000,438000,438000,0
20240213,175700,486320109500,438000,438000,438000,438000,0
20240213,175600,486320109500,438000,438000,438000,438000,0
20240213,175500,486320109500,438000,438000,438000,438000,0
20240213,175400,486320109500,438000,438000,438000,438000,0
20240213,175300,486320109500,438000,438000,438000,438000,0
20240213,175200,486320109500,438000,438000,438000,438000,0
20240213,175100,486320109500,438000,438000,438000,438000,0
20240213,175000,486320109500,438000,438000,438000,438000,0
20240213,174900,486320109500,438000,438000,438000,438000,0
20240213,174800,486320109500,438000,438000,438000,438000,0
20240213,174700,486320109500,438000,438000,438000,438000,0
20240213,174600,486320109500,438000,438000,438000,438000,0
20240213,174500,486320109500,438000,438000,438000,438000,0
20240213,174400,486320109500,438000,438000,438000,438000,18064
20240213,174300,486320109500,438000,438000,438000,438000,0
20240213,174200,486320109500,438000,438000,438000,438000,0
20240213,174100,486320109500,438000,438000,438000,438000,0
20240213,174000,486320109500,438000,438000,438000,438000,0
20240213,173900,486320109500,438000,438000,438000,438000,0
20240213,173800,486320109500,438000,438000,438000,438000,0
20240213,173700,486320109500,438000,438000,438000,438000,0
20240213,173600,486320109500,438000,438000,438000,438000,0
20240213,173500,486320109500,438000,438000,438000,438000,0
20240213,173400,486320109500,438000,438000,438000,438000,0
20240213,173300,486320109500,438000,438000,438000,438000,0
20240213,173200,486320109500,438000,438000,438000,438000,0
20240213,173100,486320109500,438000,438000,438000,438000,0
20240213,173000,486320109500,438000,438000,438000,438000,0
20240213,172900,486320109500,438000,438000,438000,438000,0
20240213,172800,486320109500,438000,438000,438000,438000,0
20240213,172700,486320109500,438000,438000,438000,438000,0
20240213,172600,486320109500,438000,438000,438000,438000,0
20240213,172500,486320109500,438000,438000,438000,438000,0
20240213,172400,486320109500,438000,438000,438000,438000,0
20240213,172300,486320109500,438000,438000,438000,438000,0
20240213,172200,486320109500,438000,438000,438000,438000,0
20240213,172100,486320109500,438000,438000,438000,438000,0
20240213,172000,486320109500,438000,438000,438000,438000,0
20240213,171900,486320109500,438000,438000,438000,438000,0
20240213,171800,486320109500,438000,438000,438000,438000,0
20240213,171700,486320109500,438000,438000,438000,438000,0
20240213,171600,486320109500,438000,438000,438000,438000,0
20240213,171500,486320109500,438000,438000,438000,438000,0
20240213,171400,486320109500,438000,438000,438000,438000,18064
20240213,171300,486320109500,438000,438000,438000,438000,0
20240213,171200,486320109500,438000,438000,438000,438000,0
20240213,171100,486320109500,438000,438000,438000,438000,0
20240213,171000,486320109500,438000,438000,438000,438000,0
20240213,170900,486320109500,438000,438000,438000,438000,0
20240213,170800,486320109500,438000,438000,438000,438000,0
20240213,170700,486320109500,438000,438000,438000,438000,0
20240213,170600,486320109500,438000,438000,438000,438000,0
20240213,170500,486320109500,438000,438000,438000,438000,0
20240213,170400,486320109500,438000,438000,438000,438000,0
20240213,170300,486320109500,438000,438000,438000,438000,0
20240213,170200,486320109500,438000,438000,438000,438000,0
20240213,170100,486320109500,438000,438000,438000,438000,0
20240213,170000,486320109500,438000,438000,438000,438000,0
20240213,165900,486320109500,438000,438000,438000,438000,0
20240213,165800,486320109500,438000,438000,438000,438000,0
20240213,165700,486320109500,438000,438000,438000,438000,0
20240213,165600,486320109500,438000,438000,438000,438000,0
20240213,165500,486320109500,438000,438000,438000,438000,0
20240213,165400,486320109500,438000,438000,438000,438000,0
20240213,165300,486320109500,438000,438000,438000,438000,0
20240213,165200,486320109500,438000,438000,438000,438000,0
20240213,165100,486320109500,438000,438000,438000,438000,0
20240213,165000,486320109500,438000,438000,438000,438000,0
20240213,164900,486320109500,438000,438000,438000,438000,0
20240213,164800,486320109500,438000,438000,438000,438000,0
20240213,164700,486320109500,438000,438000,438000,438000,0
20240213,164600,486320109500,438000,438000,438000,438000,0
20240213,164500,486320109500,438000,438000,438000,438000,0
20240213,164400,486320109500,438000,438000,438000,438000,18064
20240213,164300,486320109500,438000,438000,438000,438000,0
20240213,164200,486320109500,438000,438000,438000,438000,0
20240213,164100,486320109500,438000,438000,438000,438000,0
20240213,164000,486320109500,438000,438000,438000,438000,0
20240213,163900,486320109500,438000,438000,438000,438000,0
20240213,163800,486320109500,438000,438000,438000,438000,0
20240213,163700,486320109500,438000,438000,438000,438000,0
20240213,163600,486320109500,438000,438000,438000,438000,0
20240213,163500,486320109500,438000,438000,438000,438000,0
20240213,163400,486320109500,438000,438000,438000,438000,0
20240213,163300,486320109500,438000,438000,438000,438000,0
20240213,163200,486320109500,438000,438000,438000,438000,0
20240213,163100,486320109500,438000,438000,438000,438000,0
20240213,163000,486320109500,438000,438000,438000,438000,0
20240213,162900,486320109500,438000,438000,438000,438000,0
20240213,162800,486320109500,438000,438000,438000,438000,0
20240213,162700,486320109500,438000,438000,438000,438000,0
20240213,162600,486320109500,438000,438000,438000,438000,0
20240213,162500,486320109500,438000,438000,438000,438000,0
20240213,162400,486320109500,438000,438000,438000,438000,0
20240213,162300,486320109500,438000,438000,438000,438000,0
20240213,162200,486320109500,438000,438000,438000,438000,0
20240213,162100,486320109500,438000,438000,438000,438000,0
20240213,162000,486320109500,438000,438000,438000,438000,0
20240213,161900,486320109500,438000,438000,438000,438000,0
20240213,161800,486320109500,438000,438000,438000,438000,0
20240213,161700,486320109500,438000,438000,438000,438000,0
20240213,161600,486320109500,438000,438000,438000,438000,0
20240213,161500,486320109500,438000,438000,438000,438000,0
20240213,161400,486320109500,438000,438000,438000,438000,18064
20240213,161300,486320109500,438000,438000,438000,438000,0
20240213,161200,486320109500,438000,438000,438000,438000,0
20240213,161100,486320109500,438000,438000,438000,438000,0
20240213,161000,486320109500,438000,438000,438000,438000,0
20240213,160900,486320109500,438000,438000,438000,438000,0
20240213,160800,486320109500,438000,438000,438000,438000,0
20240213,160700,486320109500,438000,438000,438000,438000,0
20240213,160600,486320109500,438000,438000,438000,438000,0
20240213,160500,486320109500,438000,438000,438000,438000,0
20240213,160400,486320109500,438000,438000,438000,438000,0
20240213,160300,486320109500,438000,438000,438000,438000,0
20240213,160200,486320109500,438000,438000,438000,438000,0
20240213,160100,486320109500,438000,438000,438000,438000,0
20240213,160000,486320109500,438000,438000,438000,438000,0
20240213,155900,486320109500,438000,438000,438000,438000,0
20240213,155800,486320109500,438000,438000,438000,438000,0
20240213,155700,486320109500,438000,438000,438000,438000,0
20240213,155600,486320109500,438000,438000,438000,438000,0
20240213,155500,486320109500,438000,438000,438000,438000,0
20240213,155400,486320109500,438000,438000,438000,438000,0
20240213,155300,486320109500,438000,438000,438000,438000,0
20240213,155200,486320109500,438000,438000,438000,438000,0
20240213,155100,486320109500,438000,438000,438000,438000,0
20240213,155000,486320109500,438000,438000,438000,438000,0
20240213,154900,486320109500,438000,438000,438000,438000,0
20240213,154800,486320109500,438000,438000,438000,438000,0
20240213,154700,486320109500,438000,438000,438000,438000,0
20240213,154600,486320109500,438000,438000,438000,438000,0
20240213,154500,486320109500,438000,438000,438000,438000,0
20240213,154400,486320109500,438000,438000,438000,438000,18064
20240213,154300,486320109500,438000,438000,438000,438000,0
20240213,154200,486320109500,438000,438000,438000,438000,0
20240213,154100,486320109500,438000,438000,438000,438000,0
20240213,154000,486320109500,438000,438000,438000,438000,0
20240213,153900,486320109500,438000,438000,438000,438000,0
20240213,153800,486320109500,438000,438000,438000,438000,0
20240213,153700,486320109500,438000,438000,438000,438000,0
20240213,153600,486320109500,438000,438000,438000,438000,0
20240213,153500,486320109500,438000,438000,438000,438000,0
20240213,153400,486320109500,438000,438000,438000,438000,0
20240213,153300,486320109500,438000,438000,438000,438000,0
20240213,153200,486320109500,438000,438000,438000,438000,0
20240213,153100,486320109500,438000,438000,438000,438000,0
20240213,153000,486320109500,438000,438000,438000,438000,18064
20240213,152900,478408077500,438000,438000,438000,438000,0
20240213,152800,478408077500,438000,438000,438000,438000,0
20240213,152700,478408077500,438000,438000,438000,438000,0
20240213,152600,478408077500,438000,438000,438000,438000,0
20240213,152500,478408077500,438000,438000,438000,438000,0
20240213,152400,478408077500,438000,438000,438000,438000,0
20240213,152300,478408077500,438000,438000,438000,438000,0
20240213,152200,478408077500,438000,438000,438000,438000,0
20240213,152100,478408077500,438000,438000,438000,438000,0
20240213,152000,478408077500,438000,438000,438000,438000,0
20240213,151900,478408077500,438000,438000,438000,437500,4293
20240213,151800,476529131000,438000,438000,438000,437500,1957
20240213,151700,475672780500,437500,437500,438000,437500,2174
20240213,151600,474721458000,437500,437500,438000,437000,4656
20240213,151500,472684574000,438000,437500,438000,437500,4758
20240213,151400,470602870500,437500,438000,438000,437500,5222
20240213,151300,468317950500,437500,438000,438000,437500,1873
20240213,151200,467498370500,438000,438000,438500,437500,2971
20240213,151100,466197123000,438000,438000,438500,438000,1614
20240213,151000,465490133000,438000,438000,438500,438000,2271
20240213,150900,464495309500,438500,438500,438500,438000,1204
20240213,150800,463967528500,438500,438500,438500,438000,711
20240213,150700,463655837000,438500,438500,438500,438000,1139
20240213,150600,463156539500,438500,438000,438500,438000,685
20240213,150500,462856348000,438000,438500,438500,438000,687
20240213,150400,462555305500,438500,438000,438500,438000,1396
20240213,150300,461943293500,438000,438000,438500,437500,2331
20240213,150200,460922707500,438000,437500,438000,437000,4817
20240213,150100,458815592500,437500,437500,437500,437000,1487
20240213,150000,458165547000,437500,437500,437500,437000,2153
20240213,145900,457224411000,437000,437000,437500,437000,2000
20240213,145800,456350223500,437000,437000,437500,437000,2231
20240213,145700,455374881500,437000,437000,437500,437000,4612
20240213,145600,453359250000,437000,437000,437500,437000,3146
20240213,145500,451984168000,437000,437000,437500,437000,2333
20240213,145400,450964430000,437000,437000,437500,437000,784
20240213,145300,450621588000,437500,437000,437500,437000,1964
20240213,145200,449762887500,437000,437500,438000,437000,2226
20240213,145100,448789162500,437500,437500,438000,437500,4984
20240213,145000,446608503000,438000,438000,438500,437500,10330
20240213,144900,442083956500,438000,438000,438500,438000,1486
20240213,144800,441432885500,438500,438000,438500,438000,2174
20240213,144700,440480027000,438000,438500,438500,438000,1944
20240213,144600,439628422000,438500,438500,439000,438000,3905
20240213,144500,437916290500,438500,439000,439000,438500,5735
20240213,144400,435400858000,438500,439500,439500,438500,3013
20240213,144300,434078147500,439500,439000,439500,439000,702
20240213,144200,433769851000,439000,439500,439500,439000,549
20240213,144100,433528768500,439500,439000,439500,439000,725
20240213,144000,433210385500,439000,439500,439500,439000,1909
20240213,143900,432372053000,439000,439500,439500,439000,585
20240213,143800,432115173000,439500,439000,439500,439000,469
20240213,143700,431909181500,439000,439500,439500,439000,512
20240213,143600,431684316000,439500,439500,439500,439000,851
20240213,143500,431310410000,439500,439500,439500,439000,324
20240213,143400,431168082000,439000,439500,439500,439000,1127
20240213,143300,430672913500,439500,439500,439500,439000,436
20240213,143200,430481383500,439500,439500,440000,439000,1160
20240213,143100,429971705500,439500,439500,440000,439500,1176
20240213,143000,429454810000,439500,440500,440500,439500,728
20240213,142900,429134579500,440000,440500,440500,440000,734
20240213,142800,428811540000,440500,440000,440500,440000,403
20240213,142700,428634162000,440000,440500,440500,440000,587
20240213,142600,428375765000,440500,440500,441000,440000,1174
20240213,142500,427858596500,440500,440500,441000,440000,1057
20240213,142400,427392929500,440000,441000,441000,440000,687
20240213,142300,427090255500,441000,440000,441000,439500,2285
20240213,142200,426083966000,440000,440000,440000,439500,813
20240213,142100,425726482500,440000,440500,440500,439500,1702
20240213,142000,424977482500,440000,440000,440500,439500,2879
20240213,141900,423710443000,440000,440000,440000,439500,800
20240213,141800,423358708500,440000,440000,440000,439500,864
20240213,141700,422978811000,439500,440000,440000,439500,467
20240213,141600,422773465500,439500,439500,440000,439500,705
20240213,141500,422463504500,439500,439500,440000,439000,1781
20240213,141400,421680707000,440000,440000,440000,439500,1600
20240213,141300,420977232000,440000,439500,440000,439500,736
20240213,141200,420653599500,440000,440000,440000,439500,471
20240213,141100,420446507000,440000,440500,440500,439000,1585
20240213,141000,419749724500,440500,440500,440500,439500,362
20240213,140900,419590376500,440000,440000,440500,439000,3488
20240213,140800,418056910000,440000,439500,440000,439500,430
20240213,140700,417867829500,440000,440000,440000,439500,734
20240213,140600,417545014000,440000,439500,440000,439500,1694
20240213,140500,416800259500,440000,439500,440000,439000,579
20240213,140400,416545688500,439500,439500,440000,439000,661
20240213,140300,416255181500,439000,440000,440000,439000,1325
20240213,140200,415672880000,440000,439000,440000,439000,1596
20240213,140100,414971356000,439500,439500,439500,439000,372
20240213,140000,414808018500,439000,439500,439500,439000,385
20240213,135900,414638945000,439000,439000,439500,439000,672
20240213,135800,414343739500,439000,439000,439500,439000,294
20240213,135700,414214601500,439000,439500,440000,439000,2318
20240213,135600,413195840500,439500,440000,440000,439500,419
20240213,135500,413011670500,439500,439500,440000,439500,445
20240213,135400,412816071500,440000,440000,440000,439500,356
20240213,135300,412659576000,439500,439500,440000,439500,333
20240213,135200,412513188000,439500,440000,440000,439500,452
20240213,135100,412314502500,439500,440500,440500,439500,1528
20240213,135000,411642227500,440500,440500,441000,440000,1504
20240213,134900,410979704000,441000,441000,441000,440500,344
20240213,134800,410828143000,440500,441000,441000,440500,398
20240213,134700,410652758000,440500,440000,441000,440000,1872
20240213,134600,409828153500,440500,440000,440500,440000,604
20240213,134500,409562249000,440500,440500,440500,440000,462
20240213,134400,409358952500,440000,440500,440500,440000,1288
20240213,134300,408792190000,440000,440000,440500,439500,2148
20240213,134200,407846894500,440000,440500,440500,439500,1373
20240213,134100,407242753000,440000,440500,440500,440000,348
20240213,134000,407089580000,440000,440000,440500,440000,248
20240213,133900,406980403000,440000,440000,440500,439500,1982
20240213,133800,406108376000,439500,439500,440000,439500,649
20240213,133700,405823036500,439500,439500,440000,439000,1341
20240213,133600,405233651000,439500,439000,439500,439000,420
20240213,133500,405049156000,439000,439000,439500,438500,1760
20240213,133400,404276504000,438500,439000,439000,438500,612
20240213,133300,404008005500,439000,438500,439000,438500,865
20240213,133200,403628329000,439000,438500,439000,438500,544
20240213,133100,403389722500,438500,439000,439000,438500,307
20240213,133000,403255030500,439000,439500,439500,438500,1783
20240213,132900,402472215000,439000,439500,439500,439000,3444
20240213,132800,400960247000,439500,439000,439500,439000,593
20240213,132700,400699891000,439500,439500,439500,439000,525
20240213,132600,400469332500,439000,439500,439500,439000,766
20240213,132500,400133002500,439500,439500,440000,439000,2498
20240213,132400,399035485000,440000,440000,440000,439500,384
20240213,132300,398866677000,439500,440000,440000,439500,318
20240213,132200,398726845000,439500,440000,440000,439500,2039
20240213,132100,397830591000,440000,439500,440000,439500,650
20240213,132000,397544723500,440000,439500,440000,439500,344
20240213,131900,397393508000,439500,439500,440000,439500,373
20240213,131800,397229514500,440000,440000,440000,439500,361
20240213,131700,397070774500,439500,439500,440000,439500,426
20240213,131600,396883510500,440000,440000,440000,439500,881
20240213,131500,396495990500,440000,440000,440000,439500,382
20240213,131400,396328005500,440000,439500,440000,439500,407
20240213,131300,396149036000,440000,439500,440000,439500,486
20240213,131200,395935274000,439500,440000,440000,439500,446
20240213,131100,395739235000,439500,439500,440000,439500,647
20240213,131000,395454831500,440000,440000,440500,439500,2035
20240213,130900,394559436500,440000,440500,440500,440000,689
20240213,130800,394256213000,440500,440500,440500,440000,888
20240213,130700,393865439500,440000,440500,440500,440000,290
20240213,130600,393737765000,440500,440500,440500,440000,322
20240213,130500,393596008000,440500,440500,440500,440000,262
20240213,130400,393480695500,440000,440500,440500,440000,217
20240213,130300,393385186000,440500,440500,440500,440000,415
20240213,130200,393202504500,440500,440000,440500,440000,546
20240213,130100,392962220500,440000,440500,440500,440000,454
20240213,130000,392762432500,440500,440500,440500,440000,670
20240213,125900,392467566000,440500,440500,440500,440000,183
20240213,125800,392386995500,440000,440000,440500,440000,237
20240213,125700,392282664500,440000,440500,440500,440000,507
20240213,125600,392059535500,440500,440500,441000,440500,1143
20240213,125500,391556009000,440500,441500,441500,440500,3407
20240213,125400,390053624000,441000,441000,441500,441000,324
20240213,125300,389910674000,441000,441000,441500,441000,670
20240213,125200,389615073500,441000,441000,441500,441000,233
20240213,125100,389512273000,441000,441000,441500,441000,452
20240213,125000,389312908500,441500,441500,441500,441000,789
20240213,124900,388964882500,441000,441500,441500,441000,459
20240213,124800,388762399000,441000,441000,441500,441000,976
20240213,124700,388331864500,441500,441500,441500,441000,699
20240213,124600,388023539500,441000,440500,441500,440500,1589
20240213,124500,387322847500,440500,440500,441000,440500,424
20240213,124400,387135939500,440500,440500,441000,440500,333
20240213,124300,386989221000,441000,441000,441000,440500,488
20240213,124200,386774220000,440500,441000,441000,440500,200
20240213,124100,386686070500,441000,440500,441000,440500,676
20240213,124000,386388262500,441000,440500,441000,440500,1430
20240213,123900,385757801000,440500,440000,441000,440000,1620
20240213,123800,385044156500,440000,439500,440500,439500,2899
20240213,123700,383768850000,440000,439500,440000,439500,394
20240213,123600,383595566500,440000,440000,440000,439500,164
20240213,123500,383523466000,439500,440000,440000,439500,275
20240213,123400,383402564000,440000,440000,440000,439500,980
20240213,123300,382971646500,440000,440000,440000,439500,448
20240213,123200,382774672000,439500,440000,440000,439500,521
20240213,123100,382545650000,440000,440000,440500,440000,661
20240213,123000,382254801000,440000,440000,440500,440000,2021
20240213,122900,381365515000,440000,440500,441000,440000,2481
20240213,122800,380272730000,440500,441500,441500,440500,2407
20240213,122700,379211220000,441500,441000,441500,441000,422
20240213,122600,379024994000,441500,441500,441500,441000,348
20240213,122500,378871448000,441500,441000,441500,440500,1707
20240213,122400,378118624500,441000,440500,441000,440500,739
20240213,122300,377792809500,441000,441000,441000,440500,1429
20240213,122200,377162650500,441000,441000,441000,440500,503
20240213,122100,376940934500,441000,441000,441000,440500,388
20240213,122000,376769915000,440500,441000,441000,440500,488
20240213,121900,376554842500,440500,440500,441000,440000,2264
20240213,121800,375557200000,440500,440000,440500,439500,4462
20240213,121700,373593775000,440000,440000,440000,439500,319
20240213,121600,373453523500,440000,439500,440000,439500,367
20240213,121500,373292121500,439500,440000,440000,439500,717
20240213,121400,372976777500,440000,440000,440000,439500,344
20240213,121300,372825571000,439500,439000,440000,439000,4075
20240213,121200,371034607500,439000,439500,439500,439000,264
20240213,121100,370918681000,439500,439000,439500,439000,389
20240213,121000,370747874000,439000,439000,439500,439000,317
20240213,120900,370608668000,439500,439500,439500,439000,354
20240213,120800,370453201000,439000,439500,439500,439000,166
20240213,120700,370380281500,439000,439500,439500,439000,314
20240213,120600,370242391000,439000,439000,439500,439000,452
20240213,120500,370043901000,439500,439500,439500,439000,353
20240213,120400,369888874000,439000,439500,439500,439000,410
20240213,120300,369708789000,439500,438500,439500,438500,2561
20240213,120200,368584532500,438500,439000,439000,438500,878
20240213,120100,368199495000,438500,438500,439000,438500,490
20240213,120000,367984577000,438500,438500,439000,438500,604
20240213,115900,367719686500,439000,438500,439000,438500,736
20240213,115800,367396867500,439000,439000,439000,438500,142
20240213,115700,367334548000,439000,439000,439000,438500,376
20240213,115600,367169557000,439000,438500,439000,438500,177
20240213,115500,367091915500,438500,439000,439000,438500,446
20240213,115400,366896307000,438500,438500,439000,438500,293
20240213,115300,366767743000,438500,439000,439000,438500,497
20240213,115200,366549674500,439000,438500,439000,438500,308
20240213,115100,366414604500,439000,439000,439000,438500,301
20240213,115000,366282586000,439000,439000,439000,438500,717
20240213,114900,365968134500,439000,439000,439000,438500,634
20240213,114800,365690039500,438500,438000,439000,438000,570
20240213,114700,365440053500,438000,437500,439000,437500,3843
20240213,114600,363755920500,438000,437500,438000,437500,461
20240213,114500,363554111000,437500,438000,438000,437500,520
20240213,114400,363326526000,438000,437500,438000,437500,396
20240213,114300,363153235000,438000,438000,438500,437500,763
20240213,114200,362819124500,438000,438000,438500,437500,834
20240213,114100,362453835500,438000,438500,438500,438000,789
20240213,114000,362108189500,438500,438500,438500,438000,1151
20240213,113900,361603924500,438000,438000,438500,437500,484
20240213,113800,361392003000,437500,438000,438000,437500,250
20240213,113700,361282546000,438000,438000,438000,437500,901
20240213,113600,360888228000,438000,438000,438000,437500,1662
20240213,113500,360160345500,437500,437500,438000,437500,570
20240213,113400,359910925000,438000,437500,438000,437500,638
20240213,113300,359631744500,438000,437500,438000,437500,431
20240213,113200,359443156000,437500,437500,438000,437000,1493
20240213,113100,358789910500,437500,437000,437500,437000,975
20240213,113000,358363397000,437000,437000,437500,437000,1056
20240213,112900,357901541500,437500,437500,437500,437000,678
20240213,112800,357605071500,437000,437500,438000,437000,6812
20240213,112700,354624990000,437500,437500,438000,437500,1870
20240213,112600,353806834500,437500,437500,438000,437500,512
20240213,112500,353582754500,438000,438500,438500,437500,3685
20240213,112400,351968831000,438000,438500,438500,438000,847
20240213,112300,351597757000,438000,438500,438500,438000,515
20240213,112200,351372125500,438500,438000,438500,438000,390
20240213,112100,351201252500,438000,438000,438500,438000,673
20240213,112000,350906292000,438000,438500,438500,438000,621
20240213,111900,350634227000,438500,438500,438500,438000,1627
20240213,111800,349921519500,438000,438500,438500,438000,953
20240213,111700,349503933500,438500,439000,439000,438000,1129
20240213,111600,349008867000,438500,438500,439000,438500,403
20240213,111500,348832131000,438500,438500,439000,438500,767
20240213,111400,348495698000,439000,438500,439000,438500,337
20240213,111300,348347889000,438500,438000,439000,438000,811
20240213,111200,347992289000,438000,438500,438500,438000,656
20240213,111100,347704824500,438500,438500,438500,438000,1478
20240213,111000,347056893500,438000,438000,438500,438000,1297
20240213,110900,346488490500,438500,438500,438500,438000,1817
20240213,110800,345692566500,438500,438500,438500,438000,871
20240213,110700,345310972000,438500,438500,439000,438000,2935
20240213,110600,344023930000,439000,438500,439000,438500,487
20240213,110500,343810338500,438500,439000,439000,438500,344
20240213,110400,343659454000,438500,438500,439000,438500,480
20240213,110300,343448830000,438500,439500,439500,438500,1573
20240213,110200,342758339000,439000,439000,439500,439000,401
20240213,110100,342582258500,439500,439000,439500,439000,307
20240213,110000,342447406500,439000,439500,439500,439000,315
20240213,105900,342309101500,439000,439000,439500,438500,1961
20240213,105800,341448328500,438500,438500,439000,438500,441
20240213,105700,341254862500,438500,438500,439000,438500,704
20240213,105600,340946109500,438500,438500,439000,438500,219
20240213,105500,340850033000,438500,438500,439000,438500,459
20240213,105400,340648710000,439000,438500,439000,438500,446
20240213,105300,340453007500,439000,439000,439000,438000,1439
20240213,105200,339821990500,439000,438500,439000,438000,1187
20240213,105100,339301467500,438000,438500,438500,438000,1047
20240213,105000,338842493000,438000,438500,438500,438000,1917
20240213,104900,338002669500,438500,439000,439000,438000,4335
20240213,104800,336101719500,439000,439000,439000,438500,665
20240213,104700,335809933500,438500,439000,439500,438500,2409
20240213,104600,334752306500,439500,439500,439500,439000,1273
20240213,104500,334193025500,439000,439000,439500,438500,2781
20240213,104400,332972417000,439000,439000,439000,438500,3023
20240213,104300,331645702000,439000,439000,439000,438500,976
20240213,104200,331217541500,438500,439000,439000,438500,850
20240213,104100,330844580500,439000,438500,439000,438500,1074
20240213,104000,330373319500,438500,438500,439000,438500,765
20240213,103900,330037663500,439000,438500,439000,438500,906
20240213,103800,329640126500,438500,438500,439000,438500,849
20240213,103700,329267721000,439000,438500,439000,438500,575
20240213,103600,329015419500,438500,439000,439000,438500,854
20240213,103500,328640796000,439000,439000,439000,438500,1038
20240213,103400,328185345500,439000,438500,439000,438500,1209
20240213,103300,327655084000,438500,438000,439000,438000,3384
20240213,103200,326171395000,438000,438500,438500,438000,1247
20240213,103100,325625137000,438500,438000,438500,437500,3896
20240213,103000,323918543000,438000,438000,438000,437500,770
20240213,102900,323581468500,438000,438000,438000,437500,1447
20240213,102800,322947962000,438000,438500,438500,437500,3035
20240213,102700,321618696000,438500,438500,438500,438000,2983
20240213,102600,320312019000,438000,438500,438500,438000,1724
20240213,102500,319556634500,438500,439000,439000,438000,7752
20240213,102400,316158762500,438500,439000,439000,438500,911
20240213,102300,315759128000,438500,439000,439000,438500,2280
20240213,102200,314759243000,438500,439000,439000,438500,1057
20240213,102100,314295386000,438500,438500,439000,438500,1536
20240213,102000,313621667000,438500,439000,439000,438500,2609
20240213,101900,312477354500,438500,439000,439000,438500,1181
20240213,101800,311959276000,439000,439000,439000,438500,719
20240213,101700,311643811500,439000,439500,439500,438500,2682
20240213,101600,310466442500,439000,439500,439500,439000,2105
20240213,101500,309542214500,439500,440000,440000,439000,2582
20240213,101400,308407319500,440000,440000,440500,439500,2644
20240213,101300,307244539500,440000,440500,440500,439500,3310
20240213,101200,305787536500,440500,440500,441000,440000,2537
20240213,101100,304669833000,441000,440500,441000,440000,1723
20240213,101000,303910990000,440000,439500,440500,439500,2460
20240213,100900,302828723500,440000,439000,440000,439000,3174
20240213,100800,301434032000,439000,439000,439500,439000,1209
20240213,100700,300903129000,439500,439500,439500,439000,628
20240213,100600,300627301000,439000,439000,439500,438500,1226
20240213,100500,300089093500,439000,438500,439000,438500,3317
20240213,100400,298633276500,438500,439000,439000,438500,1601
20240213,100300,297930982500,438500,439000,439000,438500,1199
20240213,100200,297404891500,439000,439000,439500,438500,3451
20240213,100100,295889784500,439500,440000,440000,439000,1793
20240213,100000,295101953500,440000,439500,440000,439500,648
20240213,095900,294817137000,440000,440500,440500,439500,3622
20240213,095800,293223573000,440500,441500,441500,440000,3760
20240213,095700,291566228000,441000,441500,441500,440500,4124
20240213,095600,289747103500,441000,440000,441500,439500,7310
20240213,095500,286526232000,440000,439500,440000,439000,3253
20240213,095400,285096029500,439500,438500,439500,438500,3984
20240213,095300,283346255500,439000,438500,439000,438000,1391
20240213,095200,282736182500,438500,439000,439000,438000,3332
20240213,095100,281274958000,439000,438500,439000,438000,1544
20240213,095000,280597852000,438500,438500,439000,438000,5712
20240213,094900,278093174000,438000,436500,438000,436500,4084
20240213,094800,276306953000,436500,435500,437000,435000,18304
20240213,094700,268335263000,435500,436000,436000,435000,9319
20240213,094600,264277775500,436000,436500,437000,435500,7692
20240213,094500,260923640500,437000,437500,437500,436500,17361
20240213,094400,253339316500,437500,437500,438000,437000,7546
20240213,094300,250038607500,437500,437500,438000,437000,5412
20240213,094200,247672405500,437000,438500,438500,437000,11890
20240213,094100,242468554000,438000,438500,438500,438000,2624
20240213,094000,241319140500,438500,438500,438500,438000,4091
20240213,093900,239526927500,438500,438000,439000,438000,3813
20240213,093800,237855440000,438000,437500,438500,437500,6367
20240213,093700,235067350000,438000,439000,439000,437500,12954
20240213,093600,229390676000,439000,440000,440000,438500,9028
20240213,093500,225424927500,440000,440000,440000,439000,6671
20240213,093400,222492064000,440000,439500,440000,439000,4717
20240213,093300,220419261500,439500,439000,439500,438500,7235
20240213,093200,217243554500,438500,438000,439000,438000,8773
20240213,093100,213397003500,438000,438000,439000,438000,11044
20240213,093000,208557919500,438000,439000,439000,438000,12256
20240213,092900,203188258500,438500,438500,439500,438500,6714
20240213,092800,200242130500,438500,439000,439000,438000,9545
20240213,092700,196056077500,438500,440000,440500,438500,12878
20240213,092600,190400969000,440000,440500,441000,439500,3693
20240213,092500,188774610000,440500,439500,441000,439000,18872
20240213,092400,180482155500,439500,440000,440500,439000,21830
20240213,092300,170880137500,440000,440500,441000,440000,19950
20240213,092200,162098737000,441000,441500,441500,440500,19137
20240213,092100,153663017000,441500,441500,442000,441000,7801
20240213,092000,150219578000,441500,442000,442000,441500,4925
20240213,091900,148044356500,442000,442000,442500,441500,5056
20240213,091800,145810206000,442000,442500,443000,441500,7567
20240213,091700,142463010000,442500,441500,443000,441000,8245
20240213,091600,138819968000,441500,442500,442500,441000,17099
20240213,091500,131268832500,442500,443500,444000,442000,9490
20240213,091400,127067534000,442500,441500,443500,441000,8737
20240213,091300,123207154500,441500,444500,444500,441000,17621
20240213,091200,115408013000,444000,444500,444500,443000,8353
20240213,091100,111699582000,444500,441500,444500,441000,14500
20240213,091000,105289526000,441500,441000,443000,440500,20037
20240213,090900,96442653000,441000,443000,443500,440500,24225
20240213,090800,85738741000,443000,442500,444000,441500,31432
20240213,090700,71825437500,443000,448000,449000,442000,26917
20240213,090600,59857581500,448000,449500,451500,448000,12878
20240213,090500,54064504000,449000,449000,450000,448000,10922
20240213,090400,49160299500,449000,446500,449000,444500,13786
20240213,090300,43007201000,446500,447500,447500,445000,11188
20240213,090200,38014872000,447500,444500,448000,443500,18608
20240213,090100,29730066500,444000,445000,445500,442500,14855
20240213,090000,23129194500,445000,450000,450000,440000,50167