KissMeData/005490/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,184500,222883707000,444500,444500,444500,444500,9705
20240219,184400,222883707000,444500,444500,444500,444500,0
20240219,184300,222883707000,444500,444500,444500,444500,0
20240219,184200,222883707000,444500,444500,444500,444500,0
20240219,184100,222883707000,444500,444500,444500,444500,0
20240219,184000,222883707000,444500,444500,444500,444500,0
20240219,183900,222883707000,444500,444500,444500,444500,0
20240219,183800,222883707000,444500,444500,444500,444500,0
20240219,183700,222883707000,444500,444500,444500,444500,0
20240219,183600,222883707000,444500,444500,444500,444500,0
20240219,183500,222883707000,444500,444500,444500,444500,0
20240219,183400,222883707000,444500,444500,444500,444500,0
20240219,183300,222883707000,444500,444500,444500,444500,0
20240219,183200,222883707000,444500,444500,444500,444500,0
20240219,183100,222883707000,444500,444500,444500,444500,0
20240219,183000,222883707000,444500,444500,444500,444500,0
20240219,182900,222883707000,444500,444500,444500,444500,0
20240219,182800,222883707000,444500,444500,444500,444500,0
20240219,182700,222883707000,444500,444500,444500,444500,0
20240219,182600,222883707000,444500,444500,444500,444500,0
20240219,182500,222883707000,444500,444500,444500,444500,0
20240219,182400,222883707000,444500,444500,444500,444500,0
20240219,182300,222883707000,444500,444500,444500,444500,0
20240219,182200,222883707000,444500,444500,444500,444500,0
20240219,182100,222883707000,444500,444500,444500,444500,0
20240219,182000,222883707000,444500,444500,444500,444500,0
20240219,181900,222883707000,444500,444500,444500,444500,0
20240219,181800,222883707000,444500,444500,444500,444500,0
20240219,181700,222883707000,444500,444500,444500,444500,0
20240219,181600,222883707000,444500,444500,444500,444500,0
20240219,181500,222883707000,444500,444500,444500,444500,9705
20240219,181400,222883707000,444500,444500,444500,444500,0
20240219,181300,222883707000,444500,444500,444500,444500,0
20240219,181200,222883707000,444500,444500,444500,444500,0
20240219,181100,222883707000,444500,444500,444500,444500,0
20240219,181000,222883707000,444500,444500,444500,444500,0
20240219,180900,222883707000,444500,444500,444500,444500,0
20240219,180800,222883707000,444500,444500,444500,444500,0
20240219,180700,222883707000,444500,444500,444500,444500,0
20240219,180600,222883707000,444500,444500,444500,444500,0
20240219,180500,222883707000,444500,444500,444500,444500,0
20240219,180400,222883707000,444500,444500,444500,444500,0
20240219,180300,222883707000,444500,444500,444500,444500,0
20240219,180200,222883707000,444500,444500,444500,444500,0
20240219,180100,222883707000,444500,444500,444500,444500,0
20240219,180000,222883707000,444500,444500,444500,444500,0
20240219,175900,222883707000,444500,444500,444500,444500,0
20240219,175800,222883707000,444500,444500,444500,444500,0
20240219,175700,222883707000,444500,444500,444500,444500,0
20240219,175600,222883707000,444500,444500,444500,444500,0
20240219,175500,222883707000,444500,444500,444500,444500,0
20240219,175400,222883707000,444500,444500,444500,444500,0
20240219,175300,222883707000,444500,444500,444500,444500,0
20240219,175200,222883707000,444500,444500,444500,444500,0
20240219,175100,222883707000,444500,444500,444500,444500,0
20240219,175000,222883707000,444500,444500,444500,444500,0
20240219,174900,222883707000,444500,444500,444500,444500,0
20240219,174800,222883707000,444500,444500,444500,444500,0
20240219,174700,222883707000,444500,444500,444500,444500,0
20240219,174600,222883707000,444500,444500,444500,444500,0
20240219,174500,222883707000,444500,444500,444500,444500,9705
20240219,174400,222883707000,444500,444500,444500,444500,0
20240219,174300,222883707000,444500,444500,444500,444500,0
20240219,174200,222883707000,444500,444500,444500,444500,0
20240219,174100,222883707000,444500,444500,444500,444500,0
20240219,174000,222883707000,444500,444500,444500,444500,0
20240219,173900,222883707000,444500,444500,444500,444500,0
20240219,173800,222883707000,444500,444500,444500,444500,0
20240219,173700,222883707000,444500,444500,444500,444500,0
20240219,173600,222883707000,444500,444500,444500,444500,0
20240219,173500,222883707000,444500,444500,444500,444500,0
20240219,173400,222883707000,444500,444500,444500,444500,0
20240219,173300,222883707000,444500,444500,444500,444500,0
20240219,173200,222883707000,444500,444500,444500,444500,0
20240219,173100,222883707000,444500,444500,444500,444500,0
20240219,173000,222883707000,444500,444500,444500,444500,0
20240219,172900,222883707000,444500,444500,444500,444500,0
20240219,172800,222883707000,444500,444500,444500,444500,0
20240219,172700,222883707000,444500,444500,444500,444500,0
20240219,172600,222883707000,444500,444500,444500,444500,0
20240219,172500,222883707000,444500,444500,444500,444500,0
20240219,172400,222883707000,444500,444500,444500,444500,0
20240219,172300,222883707000,444500,444500,444500,444500,0
20240219,172200,222883707000,444500,444500,444500,444500,0
20240219,172100,222883707000,444500,444500,444500,444500,0
20240219,172000,222883707000,444500,444500,444500,444500,0
20240219,171900,222883707000,444500,444500,444500,444500,0
20240219,171800,222883707000,444500,444500,444500,444500,0
20240219,171700,222883707000,444500,444500,444500,444500,0
20240219,171600,222883707000,444500,444500,444500,444500,0
20240219,171500,222883707000,444500,444500,444500,444500,9705
20240219,171400,222883707000,444500,444500,444500,444500,0
20240219,171300,222883707000,444500,444500,444500,444500,0
20240219,171200,222883707000,444500,444500,444500,444500,0
20240219,171100,222883707000,444500,444500,444500,444500,0
20240219,171000,222883707000,444500,444500,444500,444500,0
20240219,170900,222883707000,444500,444500,444500,444500,0
20240219,170800,222883707000,444500,444500,444500,444500,0
20240219,170700,222883707000,444500,444500,444500,444500,0
20240219,170600,222883707000,444500,444500,444500,444500,0
20240219,170500,222883707000,444500,444500,444500,444500,0
20240219,170400,222883707000,444500,444500,444500,444500,0
20240219,170300,222883707000,444500,444500,444500,444500,0
20240219,170200,222883707000,444500,444500,444500,444500,0
20240219,170100,222883707000,444500,444500,444500,444500,0
20240219,170000,222883707000,444500,444500,444500,444500,0
20240219,165900,222883707000,444500,444500,444500,444500,0
20240219,165800,222883707000,444500,444500,444500,444500,0
20240219,165700,222883707000,444500,444500,444500,444500,0
20240219,165600,222883707000,444500,444500,444500,444500,0
20240219,165500,222883707000,444500,444500,444500,444500,0
20240219,165400,222883707000,444500,444500,444500,444500,0
20240219,165300,222883707000,444500,444500,444500,444500,0
20240219,165200,222883707000,444500,444500,444500,444500,0
20240219,165100,222883707000,444500,444500,444500,444500,0
20240219,165000,222883707000,444500,444500,444500,444500,0
20240219,164900,222883707000,444500,444500,444500,444500,0
20240219,164800,222883707000,444500,444500,444500,444500,0
20240219,164700,222883707000,444500,444500,444500,444500,0
20240219,164600,222883707000,444500,444500,444500,444500,0
20240219,164500,222883707000,444500,444500,444500,444500,9705
20240219,164400,222883707000,444500,444500,444500,444500,0
20240219,164300,222883707000,444500,444500,444500,444500,0
20240219,164200,222883707000,444500,444500,444500,444500,0
20240219,164100,222883707000,444500,444500,444500,444500,0
20240219,164000,222883707000,444500,444500,444500,444500,0
20240219,163900,222883707000,444500,444500,444500,444500,0
20240219,163800,222883707000,444500,444500,444500,444500,0
20240219,163700,222883707000,444500,444500,444500,444500,0
20240219,163600,222883707000,444500,444500,444500,444500,0
20240219,163500,222883707000,444500,444500,444500,444500,0
20240219,163400,222883707000,444500,444500,444500,444500,0
20240219,163300,222883707000,444500,444500,444500,444500,0
20240219,163200,222883707000,444500,444500,444500,444500,0
20240219,163100,222883707000,444500,444500,444500,444500,0
20240219,163000,222883707000,444500,444500,444500,444500,0
20240219,162900,222883707000,444500,444500,444500,444500,0
20240219,162800,222883707000,444500,444500,444500,444500,0
20240219,162700,222883707000,444500,444500,444500,444500,0
20240219,162600,222883707000,444500,444500,444500,444500,0
20240219,162500,222883707000,444500,444500,444500,444500,0
20240219,162400,222883707000,444500,444500,444500,444500,0
20240219,162300,222883707000,444500,444500,444500,444500,0
20240219,162200,222883707000,444500,444500,444500,444500,0
20240219,162100,222883707000,444500,444500,444500,444500,0
20240219,162000,222883707000,444500,444500,444500,444500,0
20240219,161900,222883707000,444500,444500,444500,444500,0
20240219,161800,222883707000,444500,444500,444500,444500,0
20240219,161700,222883707000,444500,444500,444500,444500,0
20240219,161600,222883707000,444500,444500,444500,444500,0
20240219,161500,222883707000,444500,444500,444500,444500,9705
20240219,161400,222883707000,444500,444500,444500,444500,0
20240219,161300,222883707000,444500,444500,444500,444500,0
20240219,161200,222883707000,444500,444500,444500,444500,0
20240219,161100,222883707000,444500,444500,444500,444500,0
20240219,161000,222883707000,444500,444500,444500,444500,0
20240219,160900,222883707000,444500,444500,444500,444500,0
20240219,160800,222883707000,444500,444500,444500,444500,0
20240219,160700,222883707000,444500,444500,444500,444500,0
20240219,160600,222883707000,444500,444500,444500,444500,0
20240219,160500,222883707000,444500,444500,444500,444500,0
20240219,160400,222883707000,444500,444500,444500,444500,0
20240219,160300,222883707000,444500,444500,444500,444500,0
20240219,160200,222883707000,444500,444500,444500,444500,0
20240219,160100,222883707000,444500,444500,444500,444500,0
20240219,160000,222883707000,444500,444500,444500,444500,0
20240219,155900,222883707000,444500,444500,444500,444500,0
20240219,155800,222883707000,444500,444500,444500,444500,0
20240219,155700,222883707000,444500,444500,444500,444500,0
20240219,155600,222883707000,444500,444500,444500,444500,0
20240219,155500,222883707000,444500,444500,444500,444500,0
20240219,155400,222883707000,444500,444500,444500,444500,0
20240219,155300,222883707000,444500,444500,444500,444500,0
20240219,155200,222883707000,444500,444500,444500,444500,0
20240219,155100,222883707000,444500,444500,444500,444500,0
20240219,155000,222883707000,444500,444500,444500,444500,0
20240219,154900,222883707000,444500,444500,444500,444500,0
20240219,154800,222883707000,444500,444500,444500,444500,0
20240219,154700,222883707000,444500,444500,444500,444500,0
20240219,154600,222883707000,444500,444500,444500,444500,0
20240219,154500,222883707000,444500,444500,444500,444500,9705
20240219,154400,222883707000,444500,444500,444500,444500,0
20240219,154300,222883707000,444500,444500,444500,444500,0
20240219,154200,222883707000,444500,444500,444500,444500,0
20240219,154100,222883707000,444500,444500,444500,444500,0
20240219,154000,222883707000,444500,444500,444500,444500,0
20240219,153900,222883707000,444500,444500,444500,444500,0
20240219,153800,222883707000,444500,444500,444500,444500,0
20240219,153700,222883707000,444500,444500,444500,444500,0
20240219,153600,222883707000,444500,444500,444500,444500,0
20240219,153500,222883707000,444500,444500,444500,444500,0
20240219,153400,222883707000,444500,444500,444500,444500,0
20240219,153300,222883707000,444500,444500,444500,444500,0
20240219,153200,222883707000,444500,444500,444500,444500,0
20240219,153100,222883707000,444500,444500,444500,444500,0
20240219,153000,222883707000,444500,444500,444500,444500,9705
20240219,152900,218569834500,443500,443500,443500,443500,0
20240219,152800,218569834500,443500,443500,443500,443500,0
20240219,152700,218569834500,443500,443500,443500,443500,0
20240219,152600,218569834500,443500,443500,443500,443500,0
20240219,152500,218569834500,443500,443500,443500,443500,0
20240219,152400,218569834500,443500,443500,443500,443500,0
20240219,152300,218569834500,443500,443500,443500,443500,0
20240219,152200,218569834500,443500,443500,443500,443500,0
20240219,152100,218569834500,443500,443500,443500,443500,0
20240219,152000,218569834500,443500,443500,443500,443500,0
20240219,151900,218569834500,443500,443000,443500,443000,927
20240219,151800,218159037000,443000,443000,443500,442500,701
20240219,151700,217848438500,443000,443500,443500,442500,2900
20240219,151600,216563586000,443500,443000,443500,443000,942
20240219,151500,216145935500,443000,442500,443500,442500,1263
20240219,151400,215586465500,443000,443500,443500,443000,1875
20240219,151300,214755831500,443000,443000,443500,443000,1199
20240219,151200,214224541000,443000,443500,443500,443000,1651
20240219,151100,213493011000,443000,443500,443500,443000,296
20240219,151000,213361854500,443500,444000,444000,443000,1508
20240219,150900,212692754500,443500,443500,444000,443500,1631
20240219,150800,211969136000,444000,444000,444000,443500,671
20240219,150700,211671493500,443500,444500,444500,443500,1062
20240219,150600,211200072500,444000,444000,444500,444000,508
20240219,150500,210974463000,444000,444500,444500,444000,599
20240219,150400,210708454500,444000,444500,445000,444000,712
20240219,150300,210392170500,444500,444500,445000,444500,340
20240219,150200,210241039500,444500,445000,445000,444500,919
20240219,150100,209832534500,444500,444500,445000,444000,1039
20240219,150000,209370662000,444500,444000,444500,444000,422
20240219,145900,209183170000,444000,444000,444500,444000,500
20240219,145800,208961002000,444500,444500,445000,444000,929
20240219,145700,208548005000,444500,445000,445000,444500,241
20240219,145600,208440840500,444500,444500,445000,444000,1695
20240219,145500,207687412500,444500,444500,444500,444000,399
20240219,145400,207510154500,444500,444500,444500,444000,185
20240219,145300,207427960000,444000,444000,444500,444000,398
20240219,145200,207251240000,444000,444000,444500,443500,423
20240219,145100,207063448000,444000,444000,444500,443500,805
20240219,145000,206706027000,444000,444000,444500,443500,1513
20240219,144900,206034243000,444000,444500,444500,444000,167
20240219,144800,205960066000,444500,444000,444500,444000,1000
20240219,144700,205515681500,444500,444000,444500,444000,459
20240219,144600,205311812500,444000,444000,444500,444000,507
20240219,144500,205086610500,444500,444000,444500,444000,554
20240219,144400,204840445500,444000,444000,444500,444000,327
20240219,144300,204695173000,444000,444500,444500,443500,316
20240219,144200,204554850000,444000,443000,444000,443000,1877
20240219,144100,203722339000,443000,443000,443500,443000,1170
20240219,144000,203203951000,443500,443000,443500,443000,481
20240219,143900,202990786500,443000,443000,443500,442500,631
20240219,143800,202711314500,442500,443000,443000,442500,521
20240219,143700,202480710500,442500,442500,443000,442500,538
20240219,143600,202242433000,442500,443000,443000,442500,282
20240219,143500,202117548500,443000,442500,443500,442500,1114
20240219,143400,201624051000,443000,442000,443000,442000,1302
20240219,143300,201047948000,442000,442500,442500,442000,925
20240219,143200,200639026500,442500,442000,442500,442000,511
20240219,143100,200413079000,442500,442500,442500,442000,279
20240219,143000,200289696500,442000,443000,443500,442000,3008
20240219,142900,198958242000,443500,443500,444000,443000,1725
20240219,142800,198193503500,443500,444000,444000,443500,1377
20240219,142700,197582785000,443500,443500,444000,443500,474
20240219,142600,197372376000,444000,444000,444500,443500,1353
20240219,142500,196771647500,444000,444000,444500,444000,357
20240219,142400,196613131500,444500,444500,445000,444000,955
20240219,142300,196188645500,445000,444500,445000,444500,330
20240219,142200,196041937000,445000,445000,445000,444500,248
20240219,142100,195931679000,444500,444500,445000,444500,295
20240219,142000,195800480500,445000,444500,445000,443500,1776
20240219,141900,195011378000,444000,444000,444500,444000,3039
20240219,141800,193661859000,444000,444500,445000,444000,1704
20240219,141700,192904449000,445000,445000,445000,444500,204
20240219,141600,192813753000,445000,445000,445000,444500,389
20240219,141500,192640700000,445000,445000,445000,444500,773
20240219,141400,192296863000,445000,445000,445500,444500,3779
20240219,141300,190614729000,445500,445000,445500,445000,628
20240219,141200,190335014000,445000,445500,445500,445000,242
20240219,141100,190227297000,445000,445000,445500,445000,194
20240219,141000,190140934500,445000,445000,445500,445000,2233
20240219,140900,189147223000,445000,444500,445000,444500,576
20240219,140800,188891046000,445000,444500,445000,444500,139
20240219,140700,188829224500,444500,445000,445000,444500,216
20240219,140600,188733189000,445000,444500,445000,444500,202
20240219,140500,188643392000,444500,445000,445000,444500,477
20240219,140400,188431350500,445000,444500,445000,444500,236
20240219,140300,188326420000,444500,444500,445000,444500,565
20240219,140200,188075270500,445000,444500,445000,444000,205
20240219,140100,187984138000,444500,444500,445000,444000,573
20240219,140000,187729429000,444500,445000,445000,444500,208
20240219,135900,187636945000,444500,444000,445000,444000,760
20240219,135800,187299145000,444500,444000,444500,444000,330
20240219,135700,187152499500,444000,444500,444500,444000,271
20240219,135600,187032120000,444500,444500,445000,444000,2259
20240219,135500,186027997500,444500,445000,445000,444500,280
20240219,135400,185903510500,445000,444500,445000,444500,256
20240219,135300,185789621000,445000,444500,445000,444500,218
20240219,135200,185692648000,445000,445000,445000,444500,242
20240219,135100,185585016500,445000,445000,445000,444500,187
20240219,135000,185501875500,444500,445000,445000,444500,234
20240219,134900,185397844000,444500,444500,445000,444500,446
20240219,134800,185199435000,444500,444500,445000,444500,562
20240219,134700,184949604000,444500,445000,445000,444500,231
20240219,134600,184846907500,444500,444500,445000,444500,238
20240219,134500,184741102500,444500,444500,445000,444500,140
20240219,134400,184678852500,445000,444500,445000,444500,511
20240219,134300,184451706000,444500,445000,445000,444500,211
20240219,134200,184357897500,444500,445000,445000,444500,255
20240219,134100,184244533500,444500,444000,445000,444000,521
20240219,134000,184012924500,444000,444000,444500,444000,427
20240219,133900,183823231500,444000,444000,444500,444000,576
20240219,133800,183567265000,444500,444500,444500,444000,298
20240219,133700,183434869500,444000,444500,444500,444000,783
20240219,133600,183086891500,444500,444000,444500,444000,215
20240219,133500,182991419500,444000,444000,444500,443500,1029
20240219,133400,182534548000,444000,443500,444000,443500,393
20240219,133300,182360185500,443500,443500,444000,443500,136
20240219,133200,182299840000,443500,444000,444000,443500,233
20240219,133100,182196490500,443500,444000,444000,443500,106
20240219,133000,182149462500,444000,444000,444000,443500,384
20240219,132900,181979076000,443500,443500,444000,443500,307
20240219,132800,181842904500,443500,443500,444000,443500,747
20240219,132700,181511597000,443500,443500,444000,443500,419
20240219,132600,181325765500,443500,444000,444000,443500,876
20240219,132500,180937114000,444000,444500,445000,443500,2396
20240219,132400,179872883500,444500,444500,445000,444500,917
20240219,132300,179465260500,444500,444500,445000,444500,282
20240219,132200,179339889000,444500,445000,445000,444500,355
20240219,132100,179182014000,445000,444500,445000,444500,267
20240219,132000,179063256500,444500,444500,445000,444500,823
20240219,131900,178697425000,445000,445000,445000,444500,341
20240219,131800,178545730000,444500,444500,445000,444500,384
20240219,131700,178374982500,444500,445000,445000,444500,388
20240219,131600,178202370500,445000,445000,445000,444500,389
20240219,131500,178029309000,445000,444500,445000,444500,248
20240219,131400,177919027500,444500,444500,444500,444000,773
20240219,131300,177575463000,444500,444000,444500,444000,106
20240219,131200,177528361500,444000,444500,444500,444000,188
20240219,131100,177444834500,444500,444500,444500,444000,289
20240219,131000,177316398000,444000,444000,444500,444000,209
20240219,130900,177223553000,444000,444000,444500,443500,929
20240219,130800,176811112000,443500,444000,444500,443500,1666
20240219,130700,176071482500,444500,444500,445000,444000,572
20240219,130600,175817223000,444500,445000,445500,444500,972
20240219,130500,175384742000,445000,445500,445500,445000,281
20240219,130400,175259683500,445000,444500,445500,444500,636
20240219,130300,174976672000,444500,444500,445000,444500,299
20240219,130200,174843743000,444500,444500,445000,444500,1111
20240219,130100,174349890500,444500,445000,445500,444500,1605
20240219,130000,173635763500,445000,446000,446000,445000,1715
20240219,125900,172871710500,446000,445500,446000,445500,961
20240219,125800,172443552000,445500,445500,446000,445500,242
20240219,125700,172335665000,446000,445500,446000,445500,187
20240219,125600,172252287000,446000,445500,446000,445500,317
20240219,125500,172110930500,445500,445500,446000,445500,181
20240219,125400,172030240000,445500,445500,446000,445500,82
20240219,125300,171993685500,445500,445500,446000,445500,427
20240219,125200,171803286000,446000,445500,446000,445500,150
20240219,125100,171736436000,445500,446000,446000,445500,213
20240219,125000,171641462000,445500,445500,446000,445500,148
20240219,124900,171575492500,446000,446000,446500,445500,3160
20240219,124800,170166113000,445500,445500,446000,445500,430
20240219,124700,169974494500,445500,445500,446000,445500,425
20240219,124600,169785068500,446000,446000,446500,445500,1209
20240219,124500,169245883000,446500,446000,446500,446000,1166
20240219,124400,168725719000,446000,446000,446500,446000,193
20240219,124300,168639578000,446000,446000,446500,446000,120
20240219,124200,168586030500,446000,446500,446500,446000,275
20240219,124100,168463323000,446000,445500,446500,445500,1251
20240219,124000,167905729000,445500,446000,446500,445500,318
20240219,123900,167763920500,446000,447000,447000,446000,2836
20240219,123800,166497919000,447000,446500,447000,446500,309
20240219,123700,166359894500,446500,447000,447000,446500,306
20240219,123600,166223159500,447000,446500,447000,446500,316
20240219,123500,166081948500,447000,447000,447000,446500,245
20240219,123400,165972473000,447000,446500,447000,446500,132
20240219,123300,165913487500,447000,446500,447000,446000,1182
20240219,123200,165385763500,446000,446000,446500,446000,435
20240219,123100,165191591500,446500,446500,446500,446000,400
20240219,123000,165013005000,446500,445500,446500,445500,3637
20240219,122900,163390355500,446000,445500,446000,445500,405
20240219,122800,163209878000,446000,446000,446000,445500,261
20240219,122700,163093519500,446000,445500,446000,445500,312
20240219,122600,162954438500,446000,445500,446000,445500,183
20240219,122500,162872885000,445500,445000,446000,445000,307
20240219,122400,162736096000,445000,445500,445500,445000,530
20240219,122300,162500065000,445500,445500,445500,445000,171
20240219,122200,162423918000,445500,445500,445500,445000,459
20240219,122100,162219454000,445500,445000,445500,445000,241
20240219,122000,162112109000,445500,445500,446000,445000,558
20240219,121900,161863513000,445500,445500,445500,445000,605
20240219,121800,161594008500,445500,445500,445500,445000,553
20240219,121700,161347683500,445500,446000,446000,445500,316
20240219,121600,161206857000,446000,445500,446000,445500,207
20240219,121500,161114636000,446000,445000,446000,444500,2530
20240219,121400,159987985500,445000,445000,445500,444500,883
20240219,121300,159595028500,445500,445000,445500,445000,675
20240219,121200,159294617500,445500,445000,445500,445000,142
20240219,121100,159231391000,445000,445000,445500,445000,253
20240219,121000,159118719500,445000,445500,446000,445000,1961
20240219,120900,158245379000,446000,445500,446000,445500,441
20240219,120800,158048822500,445500,445500,446000,445500,1059
20240219,120700,157576534000,445500,445500,446000,445500,268
20240219,120600,157457066500,445500,445500,446000,445000,1355
20240219,120500,156853484500,445000,445500,445500,445000,254
20240219,120400,156740420000,445000,445000,445500,444500,424
20240219,120300,156551759000,445000,445000,445000,444000,3155
20240219,120200,155148321000,444500,445000,445000,444500,140
20240219,120100,155086050500,444500,444500,445000,444500,256
20240219,120000,154972176000,445000,444000,445000,444000,1385
20240219,115900,154356424000,444000,444000,444500,444000,162
20240219,115800,154284481000,444500,444500,444500,443500,458
20240219,115700,154081115000,444500,444000,444500,444000,2085
20240219,115600,153155216500,444500,444000,444500,444000,275
20240219,115500,153033087000,444500,444000,444500,444000,424
20240219,115400,152844762000,444000,444500,444500,444000,175
20240219,115300,152767043000,444000,444000,444500,444000,320
20240219,115200,152624846000,444000,444000,444500,443500,519
20240219,115100,152394365000,444000,443000,444000,443000,832
20240219,115000,152025101000,443000,443000,443500,442500,446
20240219,114900,151827433500,443000,443000,443000,442500,354
20240219,114800,151670626000,442500,443000,443000,442500,207
20240219,114700,151578947000,443000,442500,443000,442500,438
20240219,114600,151384951000,442500,442500,443000,442500,251
20240219,114500,151273775000,442500,443000,443000,442500,889
20240219,114400,150880000500,442500,442500,443000,442500,356
20240219,114300,150722317000,443000,442500,443000,442500,1361
20240219,114200,150119478500,442500,442500,443000,442500,1494
20240219,114100,149458357000,442000,442500,442500,442000,140
20240219,114000,149396419000,442000,442500,442500,442000,165
20240219,113900,149323435500,442000,441500,442000,441500,450
20240219,113800,149124545000,441500,441500,442000,441500,129
20240219,113700,149067537500,442000,441500,442000,441500,321
20240219,113600,148925671000,441500,441500,442000,441000,476
20240219,113500,148715361500,441500,441500,442000,441000,329
20240219,113400,148570133500,441500,441000,441500,440500,110
20240219,113300,148521614500,441000,441000,441000,440000,1239
20240219,113200,147975655000,441000,441000,441500,440500,779
20240219,113100,147632315000,440500,441000,441000,440500,313
20240219,113000,147494384000,440500,441500,441500,440500,3530
20240219,112900,145938235500,441500,441000,442000,440500,1198
20240219,112800,145409391000,440500,440500,441000,440500,542
20240219,112700,145170443000,441000,441500,442500,440500,3540
20240219,112600,143609051000,441500,442500,442500,441000,2502
20240219,112500,142503595500,442500,441500,442500,441500,717
20240219,112400,142186655000,442000,442000,442000,441500,399
20240219,112300,142010342500,442000,441500,442000,441000,815
20240219,112200,141650535500,441000,441500,441500,441000,78
20240219,112100,141616112000,441500,441500,441500,441000,252
20240219,112000,141504901000,441000,441500,442000,441000,2507
20240219,111900,140397973000,441000,440500,441500,440500,879
20240219,111800,140010498500,440500,441000,441000,440500,257
20240219,111700,139897213500,441000,441500,441500,440500,1314
20240219,111600,139317548000,441500,441000,441500,440500,793
20240219,111500,138967821000,440500,441000,441500,440500,472
20240219,111400,138759670000,441000,441500,441500,441000,314
20240219,111300,138621132000,441500,441000,441500,441000,414
20240219,111200,138438549000,441000,440500,441000,440500,325
20240219,111100,138295272000,440500,440500,441000,440500,266
20240219,111000,138178064000,441000,441000,441500,440500,394
20240219,110900,138004257500,441000,440000,441500,440000,2769
20240219,110800,136784190500,440000,440500,441500,439500,4649
20240219,110700,134737375000,440500,442000,442000,440500,1947
20240219,110600,133878532500,441500,441500,442000,441500,310
20240219,110500,133741555000,441500,441500,442000,441500,72
20240219,110400,133709754000,442000,440500,442000,440500,561
20240219,110300,133462276500,441000,441000,441000,440500,149
20240219,110200,133396599000,441000,441000,441000,440500,470
20240219,110100,133189341000,441000,441500,441500,441000,2370
20240219,110000,132144070500,441500,441500,442000,441000,762
20240219,105900,131807542500,442000,441500,442000,441000,488
20240219,105800,131592138000,441500,441500,442500,441000,1653
20240219,105700,130862162500,441500,441500,441500,441000,799
20240219,105600,130509468500,441500,442000,442000,441000,481
20240219,105500,130297059000,441500,442000,442500,441500,596
20240219,105400,130033750500,442000,442000,442500,442000,804
20240219,105300,129678367000,442000,442000,442500,442000,459
20240219,105200,129475461500,442500,443000,443000,442000,617
20240219,105100,129202435000,443000,442500,443000,442500,215
20240219,105000,129107252000,442500,442500,443000,442500,348
20240219,104900,128953115500,443000,442500,443000,442500,159
20240219,104800,128882688000,442500,443000,443000,442500,517
20240219,104700,128653692000,443000,443000,443500,442500,509
20240219,104600,128428257500,443000,442500,443500,442500,1105
20240219,104500,127938781000,443000,442500,443000,442500,864
20240219,104400,127556196000,442500,443000,443000,442500,350
20240219,104300,127401283500,443000,442500,443000,442500,522
20240219,104200,127170142500,443000,442500,443000,442000,448
20240219,104100,126971896000,442000,441500,442500,441500,839
20240219,104000,126600970000,442000,440500,442000,440500,1521
20240219,103900,125929996500,441000,441500,441500,440500,615
20240219,103800,125658728500,441000,440500,441500,440000,1389
20240219,103700,125046281000,440500,440000,442000,440000,4904
20240219,103600,122886050500,440500,440500,441000,440000,792
20240219,103500,122537330000,441000,441500,441500,440000,3972
20240219,103400,120788451500,441000,441000,441500,441000,657
20240219,103300,120498681000,441000,441500,441500,441000,410
20240219,103200,120317859000,441500,442000,442000,441000,943
20240219,103100,119901413500,442000,441500,442000,441500,592
20240219,103000,119639888500,441500,440000,442000,440000,2711
20240219,102900,118444450000,440000,441000,441500,440000,3622
20240219,102800,116848612500,441000,441500,441500,441000,3572
20240219,102700,115272843000,441500,442000,442000,441000,1984
20240219,102600,114396915000,441500,442000,442500,441500,1475
20240219,102500,113745212500,442000,442500,442500,442000,2166
20240219,102400,112787620000,442500,442500,442500,442000,349
20240219,102300,112633324000,442500,442500,443000,442000,922
20240219,102200,112225398000,442500,442500,442500,442000,1822
20240219,102100,111419499500,442000,441500,443000,441500,2418
20240219,102000,110350650000,441500,442500,442500,441500,3308
20240219,101900,108889673000,442000,442500,442500,442000,2256
20240219,101800,107892470500,442500,443000,443000,442000,2685
20240219,101700,106704472000,443000,443500,444000,442500,2133
20240219,101600,105759336000,443500,443500,444000,443000,1217
20240219,101500,105219396000,443500,443500,443500,443000,440
20240219,101400,105024347000,443500,443500,443500,443000,228
20240219,101300,104923250000,443500,443500,444000,443000,2341
20240219,101200,103885525500,444000,444500,444500,443500,764
20240219,101100,103546450000,444500,444000,444500,443500,1354
20240219,101000,102945208000,444000,443000,444000,442500,1777
20240219,100900,102157608500,443500,443000,443500,443000,722
20240219,100800,101837623500,443500,443500,444000,443000,1610
20240219,100700,101123801500,443500,443500,444000,443500,554
20240219,100600,100878089500,443500,444500,444500,443500,1401
20240219,100500,100256158000,444500,444500,445000,444000,591
20240219,100400,99993501000,444500,444500,445000,444000,1566
20240219,100300,99297446500,444500,444000,444500,444000,511
20240219,100200,99070446500,444000,444000,444500,444000,1181
20240219,100100,98546076500,444500,444000,444500,443500,929
20240219,100000,98133572500,444000,443000,444500,443000,947
20240219,095900,97713504500,443500,443000,443500,443000,1514
20240219,095800,97042593500,443000,443000,443500,443000,971
20240219,095700,96612286500,443000,444000,444000,443000,1832
20240219,095600,95799876500,444000,444500,444500,442500,5505
20240219,095500,93358642000,444000,444000,444500,444000,985
20240219,095400,92921117500,444000,445000,445000,444000,1862
20240219,095300,92093325000,444500,445000,445000,444500,1142
20240219,095200,91585454500,445000,445000,445000,444500,463
20240219,095100,91379467000,444500,445500,445500,444500,651
20240219,095000,91089821500,445000,444500,445000,444500,1471
20240219,094900,90435597000,444500,444500,445000,444000,1616
20240219,094800,89717072000,444500,446000,446000,444000,3236
20240219,094700,88276597000,446000,446500,446500,446000,804
20240219,094600,87917901500,446500,446500,447000,446000,1489
20240219,094500,87253176500,446500,446000,446500,445500,955
20240219,094400,86827106500,446000,447000,447000,446000,1409
20240219,094300,86197954500,447000,445000,447000,445000,2862
20240219,094200,84921615500,445500,444500,445500,444000,3162
20240219,094100,83515410500,444500,444500,445000,444500,1766
20240219,094000,82730379500,444500,445000,445000,444000,3278
20240219,093900,81273554500,444500,445000,445500,444500,1831
20240219,093800,80459170500,445500,445500,446000,445000,1731
20240219,093700,79688192000,445500,446500,446500,445000,3575
20240219,093600,78095423000,446000,447500,447500,446000,2141
20240219,093500,77138672500,447500,447000,448000,447000,2400
20240219,093400,76064961000,447500,447000,448000,447000,1889
20240219,093300,75219856500,447500,448000,448500,447000,2986
20240219,093200,73882528000,447500,448000,448500,447500,1945
20240219,093100,73011484500,448500,447500,448500,447000,3679
20240219,093000,71363924000,447500,447500,448000,447000,1704
20240219,092900,70601231000,447500,449500,449500,447500,5023
20240219,092800,68348387500,449500,450000,450500,449000,5565
20240219,092700,65845975000,450000,450000,450500,449500,11508
20240219,092600,60666085500,450000,449000,450000,448500,8443
20240219,092500,56871742000,449000,447000,449000,447000,9403
20240219,092400,52662485500,447000,447500,447500,446000,3814
20240219,092300,50958410500,447500,447000,447500,446500,6963
20240219,092200,47845790000,446500,444500,447500,444000,9314
20240219,092100,43691607000,444500,444000,444500,443500,2624
20240219,092000,42526661500,444000,443000,444000,443000,2528
20240219,091900,41405072500,443500,443000,443500,442500,1892
20240219,091800,40566876000,442500,442500,443000,442500,770
20240219,091700,40225913500,442500,443500,444000,442500,3928
20240219,091600,38484459500,444000,442000,444000,441500,4392
20240219,091500,36540134000,442000,442000,442000,441500,1850
20240219,091400,35722831500,442000,441000,442000,440500,5151
20240219,091300,33448206500,441000,440500,441000,440000,1554
20240219,091200,32763680500,440000,439500,441000,439500,5254
20240219,091100,30450479000,439500,439500,440000,439000,3344
20240219,091000,28980272500,440000,439500,440000,439000,2598
20240219,090900,27838352000,439000,440000,440000,439000,3188
20240219,090800,26437038500,439500,439500,440000,439000,2290
20240219,090700,25430220500,439000,440000,440500,439000,3323
20240219,090600,23968732000,440000,438500,440000,438000,7719
20240219,090500,20578298500,438500,439500,440000,438500,4714
20240219,090400,18509022000,439500,438500,440500,438500,5841
20240219,090300,15941799500,438500,438000,438500,437500,2921
20240219,090200,14661822500,438000,439000,439500,437500,5503
20240219,090100,12249560500,439000,437500,439500,436500,8178
20240219,090000,8665601500,438000,437500,439500,436000,19504