KissMeData/005180/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,184400,962259800,54900,54900,54900,54900,1365
20240214,184300,962259800,54900,54900,54900,54900,0
20240214,184200,962259800,54900,54900,54900,54900,0
20240214,184100,962259800,54900,54900,54900,54900,0
20240214,184000,962259800,54900,54900,54900,54900,0
20240214,183900,962259800,54900,54900,54900,54900,0
20240214,183800,962259800,54900,54900,54900,54900,0
20240214,183700,962259800,54900,54900,54900,54900,0
20240214,183600,962259800,54900,54900,54900,54900,0
20240214,183500,962259800,54900,54900,54900,54900,0
20240214,183400,962259800,54900,54900,54900,54900,0
20240214,183300,962259800,54900,54900,54900,54900,0
20240214,183200,962259800,54900,54900,54900,54900,0
20240214,183100,962259800,54900,54900,54900,54900,0
20240214,183000,962259800,54900,54900,54900,54900,0
20240214,182900,962259800,54900,54900,54900,54900,0
20240214,182800,962259800,54900,54900,54900,54900,0
20240214,182700,962259800,54900,54900,54900,54900,0
20240214,182600,962259800,54900,54900,54900,54900,0
20240214,182500,962259800,54900,54900,54900,54900,0
20240214,182400,962259800,54900,54900,54900,54900,0
20240214,182300,962259800,54900,54900,54900,54900,0
20240214,182200,962259800,54900,54900,54900,54900,0
20240214,182100,962259800,54900,54900,54900,54900,0
20240214,182000,962259800,54900,54900,54900,54900,0
20240214,181900,962259800,54900,54900,54900,54900,0
20240214,181800,962259800,54900,54900,54900,54900,0
20240214,181700,962259800,54900,54900,54900,54900,0
20240214,181600,962259800,54900,54900,54900,54900,0
20240214,181500,962259800,54900,54900,54900,54900,0
20240214,181400,962259800,54900,54900,54900,54900,1365
20240214,181300,962259800,54900,54900,54900,54900,0
20240214,181200,962259800,54900,54900,54900,54900,0
20240214,181100,962259800,54900,54900,54900,54900,0
20240214,181000,962259800,54900,54900,54900,54900,0
20240214,180900,962259800,54900,54900,54900,54900,0
20240214,180800,962259800,54900,54900,54900,54900,0
20240214,180700,962259800,54900,54900,54900,54900,0
20240214,180600,962259800,54900,54900,54900,54900,0
20240214,180500,962259800,54900,54900,54900,54900,0
20240214,180400,962259800,54900,54900,54900,54900,0
20240214,180300,962259800,54900,54900,54900,54900,0
20240214,180200,962259800,54900,54900,54900,54900,0
20240214,180100,962259800,54900,54900,54900,54900,0
20240214,180000,962259800,54900,54900,54900,54900,0
20240214,175900,962259800,54900,54900,54900,54900,0
20240214,175800,962259800,54900,54900,54900,54900,0
20240214,175700,962259800,54900,54900,54900,54900,0
20240214,175600,962259800,54900,54900,54900,54900,0
20240214,175500,962259800,54900,54900,54900,54900,0
20240214,175400,962259800,54900,54900,54900,54900,0
20240214,175300,962259800,54900,54900,54900,54900,0
20240214,175200,962259800,54900,54900,54900,54900,0
20240214,175100,962259800,54900,54900,54900,54900,0
20240214,175000,962259800,54900,54900,54900,54900,0
20240214,174900,962259800,54900,54900,54900,54900,0
20240214,174800,962259800,54900,54900,54900,54900,0
20240214,174700,962259800,54900,54900,54900,54900,0
20240214,174600,962259800,54900,54900,54900,54900,0
20240214,174500,962259800,54900,54900,54900,54900,0
20240214,174400,962259800,54900,54900,54900,54900,1365
20240214,174300,962259800,54900,54900,54900,54900,0
20240214,174200,962259800,54900,54900,54900,54900,0
20240214,174100,962259800,54900,54900,54900,54900,0
20240214,174000,962259800,54900,54900,54900,54900,0
20240214,173900,962259800,54900,54900,54900,54900,0
20240214,173800,962259800,54900,54900,54900,54900,0
20240214,173700,962259800,54900,54900,54900,54900,0
20240214,173600,962259800,54900,54900,54900,54900,0
20240214,173500,962259800,54900,54900,54900,54900,0
20240214,173400,962259800,54900,54900,54900,54900,0
20240214,173300,962259800,54900,54900,54900,54900,0
20240214,173200,962259800,54900,54900,54900,54900,0
20240214,173100,962259800,54900,54900,54900,54900,0
20240214,173000,962259800,54900,54900,54900,54900,0
20240214,172900,962259800,54900,54900,54900,54900,0
20240214,172800,962259800,54900,54900,54900,54900,0
20240214,172700,962259800,54900,54900,54900,54900,0
20240214,172600,962259800,54900,54900,54900,54900,0
20240214,172500,962259800,54900,54900,54900,54900,0
20240214,172400,962259800,54900,54900,54900,54900,0
20240214,172300,962259800,54900,54900,54900,54900,0
20240214,172200,962259800,54900,54900,54900,54900,0
20240214,172100,962259800,54900,54900,54900,54900,0
20240214,172000,962259800,54900,54900,54900,54900,0
20240214,171900,962259800,54900,54900,54900,54900,0
20240214,171800,962259800,54900,54900,54900,54900,0
20240214,171700,962259800,54900,54900,54900,54900,0
20240214,171600,962259800,54900,54900,54900,54900,0
20240214,171500,962259800,54900,54900,54900,54900,0
20240214,171400,962259800,54900,54900,54900,54900,1365
20240214,171300,962259800,54900,54900,54900,54900,0
20240214,171200,962259800,54900,54900,54900,54900,0
20240214,171100,962259800,54900,54900,54900,54900,0
20240214,171000,962259800,54900,54900,54900,54900,0
20240214,170900,962259800,54900,54900,54900,54900,0
20240214,170800,962259800,54900,54900,54900,54900,0
20240214,170700,962259800,54900,54900,54900,54900,0
20240214,170600,962259800,54900,54900,54900,54900,0
20240214,170500,962259800,54900,54900,54900,54900,0
20240214,170400,962259800,54900,54900,54900,54900,0
20240214,170300,962259800,54900,54900,54900,54900,0
20240214,170200,962259800,54900,54900,54900,54900,0
20240214,170100,962259800,54900,54900,54900,54900,0
20240214,170000,962259800,54900,54900,54900,54900,0
20240214,165900,962259800,54900,54900,54900,54900,0
20240214,165800,962259800,54900,54900,54900,54900,0
20240214,165700,962259800,54900,54900,54900,54900,0
20240214,165600,962259800,54900,54900,54900,54900,0
20240214,165500,962259800,54900,54900,54900,54900,0
20240214,165400,962259800,54900,54900,54900,54900,0
20240214,165300,962259800,54900,54900,54900,54900,0
20240214,165200,962259800,54900,54900,54900,54900,0
20240214,165100,962259800,54900,54900,54900,54900,0
20240214,165000,962259800,54900,54900,54900,54900,0
20240214,164900,962259800,54900,54900,54900,54900,0
20240214,164800,962259800,54900,54900,54900,54900,0
20240214,164700,962259800,54900,54900,54900,54900,0
20240214,164600,962259800,54900,54900,54900,54900,0
20240214,164500,962259800,54900,54900,54900,54900,0
20240214,164400,962259800,54900,54900,54900,54900,1365
20240214,164300,962259800,54900,54900,54900,54900,0
20240214,164200,962259800,54900,54900,54900,54900,0
20240214,164100,962259800,54900,54900,54900,54900,0
20240214,164000,962259800,54900,54900,54900,54900,0
20240214,163900,962259800,54900,54900,54900,54900,0
20240214,163800,962259800,54900,54900,54900,54900,0
20240214,163700,962259800,54900,54900,54900,54900,0
20240214,163600,962259800,54900,54900,54900,54900,0
20240214,163500,962259800,54900,54900,54900,54900,0
20240214,163400,962259800,54900,54900,54900,54900,0
20240214,163300,962259800,54900,54900,54900,54900,0
20240214,163200,962259800,54900,54900,54900,54900,0
20240214,163100,962259800,54900,54900,54900,54900,0
20240214,163000,962259800,54900,54900,54900,54900,0
20240214,162900,962259800,54900,54900,54900,54900,0
20240214,162800,962259800,54900,54900,54900,54900,0
20240214,162700,962259800,54900,54900,54900,54900,0
20240214,162600,962259800,54900,54900,54900,54900,0
20240214,162500,962259800,54900,54900,54900,54900,0
20240214,162400,962259800,54900,54900,54900,54900,0
20240214,162300,962259800,54900,54900,54900,54900,0
20240214,162200,962259800,54900,54900,54900,54900,0
20240214,162100,962259800,54900,54900,54900,54900,0
20240214,162000,962259800,54900,54900,54900,54900,0
20240214,161900,962259800,54900,54900,54900,54900,0
20240214,161800,962259800,54900,54900,54900,54900,0
20240214,161700,962259800,54900,54900,54900,54900,0
20240214,161600,962259800,54900,54900,54900,54900,0
20240214,161500,962259800,54900,54900,54900,54900,0
20240214,161400,962259800,54900,54900,54900,54900,1365
20240214,161300,962259800,54900,54900,54900,54900,0
20240214,161200,962259800,54900,54900,54900,54900,0
20240214,161100,962259800,54900,54900,54900,54900,0
20240214,161000,962259800,54900,54900,54900,54900,0
20240214,160900,962259800,54900,54900,54900,54900,0
20240214,160800,962259800,54900,54900,54900,54900,0
20240214,160700,962259800,54900,54900,54900,54900,0
20240214,160600,962259800,54900,54900,54900,54900,0
20240214,160500,962259800,54900,54900,54900,54900,0
20240214,160400,962259800,54900,54900,54900,54900,0
20240214,160300,962259800,54900,54900,54900,54900,0
20240214,160200,962259800,54900,54900,54900,54900,0
20240214,160100,962259800,54900,54900,54900,54900,0
20240214,160000,962259800,54900,54900,54900,54900,0
20240214,155900,962259800,54900,54900,54900,54900,0
20240214,155800,962259800,54900,54900,54900,54900,0
20240214,155700,962259800,54900,54900,54900,54900,0
20240214,155600,962259800,54900,54900,54900,54900,0
20240214,155500,962259800,54900,54900,54900,54900,0
20240214,155400,962259800,54900,54900,54900,54900,0
20240214,155300,962259800,54900,54900,54900,54900,0
20240214,155200,962259800,54900,54900,54900,54900,0
20240214,155100,962259800,54900,54900,54900,54900,0
20240214,155000,962259800,54900,54900,54900,54900,0
20240214,154900,962259800,54900,54900,54900,54900,0
20240214,154800,962259800,54900,54900,54900,54900,0
20240214,154700,962259800,54900,54900,54900,54900,0
20240214,154600,962259800,54900,54900,54900,54900,0
20240214,154500,962259800,54900,54900,54900,54900,0
20240214,154400,962259800,54900,54900,54900,54900,1365
20240214,154300,962259800,54900,54900,54900,54900,0
20240214,154200,962259800,54900,54900,54900,54900,0
20240214,154100,962259800,54900,54900,54900,54900,0
20240214,154000,962259800,54900,54900,54900,54900,0
20240214,153900,962259800,54900,54900,54900,54900,0
20240214,153800,962259800,54900,54900,54900,54900,0
20240214,153700,962259800,54900,54900,54900,54900,0
20240214,153600,962259800,54900,54900,54900,54900,0
20240214,153500,962259800,54900,54900,54900,54900,0
20240214,153400,962259800,54900,54900,54900,54900,0
20240214,153300,962259800,54900,54900,54900,54900,0
20240214,153200,962259800,54900,54900,54900,54900,0
20240214,153100,962259800,54900,54900,54900,54900,0
20240214,153000,962259800,54900,54900,54900,54900,1365
20240214,152900,887321300,54600,54600,54600,54600,0
20240214,152800,887321300,54600,54600,54600,54600,0
20240214,152700,887321300,54600,54600,54600,54600,0
20240214,152600,887321300,54600,54600,54600,54600,0
20240214,152500,887321300,54600,54600,54600,54600,0
20240214,152400,887321300,54600,54600,54600,54600,0
20240214,152300,887321300,54600,54600,54600,54600,0
20240214,152200,887321300,54600,54600,54600,54600,0
20240214,152100,887321300,54600,54600,54600,54600,0
20240214,152000,887321300,54600,54600,54600,54600,0
20240214,151900,887321300,54600,54600,54700,54600,76
20240214,151800,883170500,54700,54700,54700,54700,0
20240214,151700,883170500,54700,54700,54700,54700,7
20240214,151600,882787600,54700,54600,54700,54600,8
20240214,151500,882350600,54700,54700,54700,54700,17
20240214,151400,881420700,54700,54700,54700,54700,2
20240214,151300,881311300,54600,54500,54600,54500,64
20240214,151200,877819500,54500,54500,54500,54500,0
20240214,151100,877819500,54500,54500,54500,54500,21
20240214,151000,876675000,54500,54600,54600,54500,126
20240214,150900,869797500,54600,54600,54700,54600,37
20240214,150800,867776000,54600,54600,54600,54600,12
20240214,150700,867120800,54600,54600,54700,54600,66
20240214,150600,863516600,54600,54600,54600,54600,0
20240214,150500,863516600,54600,54600,54600,54600,25
20240214,150400,862151600,54600,54600,54600,54600,22
20240214,150300,860950400,54600,54600,54600,54600,12
20240214,150200,860295200,54600,54600,54700,54600,44
20240214,150100,857891900,54600,54600,54700,54600,72
20240214,150000,853959500,54600,54700,54700,54600,91
20240214,145900,848990800,54600,54600,54600,54600,30
20240214,145800,847352800,54600,54500,54600,54500,6
20240214,145700,847025600,54500,54500,54500,54500,14
20240214,145600,846262600,54500,54500,54500,54500,17
20240214,145500,845336100,54600,54600,54600,54600,0
20240214,145400,845336100,54600,54500,54600,54500,114
20240214,145300,839112000,54500,54600,54600,54500,14
20240214,145200,838347900,54600,54600,54600,54600,21
20240214,145100,837201300,54600,54600,54700,54600,61
20240214,145000,833870100,54600,54600,54600,54600,23
20240214,144900,832614300,54600,54700,54700,54600,26
20240214,144800,831194000,54600,54600,54600,54600,3
20240214,144700,831030200,54600,54600,54600,54600,16
20240214,144600,830156600,54700,54700,54700,54700,8
20240214,144500,829719000,54600,54600,54600,54600,1
20240214,144400,829664400,54600,54600,54600,54600,0
20240214,144300,829664400,54600,54600,54600,54600,5
20240214,144200,829391400,54600,54700,54700,54600,47
20240214,144100,826824500,54600,54600,54600,54600,32
20240214,144000,825077300,54600,54600,54600,54600,23
20240214,143900,823821500,54700,54600,54700,54600,14
20240214,143800,823056900,54600,54600,54600,54600,59
20240214,143700,819835500,54500,54600,54600,54500,19
20240214,143600,818799500,54600,54500,54600,54500,264
20240214,143500,804386900,54600,54600,54600,54500,455
20240214,143400,779587100,54500,54500,54500,54500,1
20240214,143300,779532600,54500,54500,54500,54500,23
20240214,143200,778279100,54500,54500,54600,54500,364
20240214,143100,758441000,54500,54500,54500,54500,42
20240214,143000,756152000,54500,54600,54600,54500,509
20240214,142900,728365800,54600,54700,54700,54600,47
20240214,142800,725799300,54700,54600,54700,54600,29
20240214,142700,724215100,54600,54600,54600,54600,49
20240214,142600,721539700,54600,54600,54600,54600,24
20240214,142500,720229300,54600,54600,54700,54600,50
20240214,142400,717498700,54600,54600,54600,54600,20
20240214,142300,716406700,54600,54600,54600,54600,21
20240214,142200,715260100,54700,54600,54700,54600,375
20240214,142100,694785000,54600,54600,54700,54600,45
20240214,142000,692327900,54700,54600,54700,54600,39
20240214,141900,690198400,54600,54600,54600,54600,18
20240214,141800,689215600,54700,54600,54700,54600,53
20240214,141700,686316800,54600,54700,54700,54600,339
20240214,141600,667778700,54700,54700,54700,54700,20
20240214,141500,666684700,54700,54800,54800,54700,69
20240214,141400,662908400,54700,54700,54800,54700,45
20240214,141300,660446300,54700,54800,54800,54700,249
20240214,141200,646803200,54700,54700,54700,54700,46
20240214,141100,644287000,54700,54700,54800,54700,47
20240214,141000,641715600,54700,54700,54800,54700,42
20240214,140900,639417500,54700,54700,54700,54700,20
20240214,140800,638323500,54700,54700,54700,54700,41
20240214,140700,636080800,54700,54700,54700,54700,24
20240214,140600,634768000,54700,54700,54700,54700,29
20240214,140500,633181700,54700,54800,54800,54700,45
20240214,140400,630719300,54700,54700,54800,54700,142
20240214,140300,622941800,54700,54700,54700,54700,23
20240214,140200,621683700,54700,54700,54700,54700,21
20240214,140100,620535000,54800,54800,54800,54800,78
20240214,140000,616260600,54800,54800,54900,54800,183
20240214,135900,606229200,54800,54800,54800,54800,33
20240214,135800,604420800,54900,54800,54900,54800,41
20240214,135700,602173000,54900,54900,54900,54900,7
20240214,135600,601788700,54800,54800,54800,54800,24
20240214,135500,600473500,54800,54800,54800,54800,0
20240214,135400,600473500,54800,54800,54800,54800,0
20240214,135300,600473500,54800,54800,54800,54800,3
20240214,135200,600309100,54800,54900,54900,54800,25
20240214,135100,598937800,54900,54900,54900,54900,111
20240214,135000,592843900,54800,54800,54800,54800,0
20240214,134900,592843900,54800,54800,54800,54800,3
20240214,134800,592679500,54800,54800,54800,54800,0
20240214,134700,592679500,54800,54900,54900,54800,19
20240214,134600,591637600,54800,54800,54800,54800,7
20240214,134500,591254000,54800,54800,54800,54800,3
20240214,134400,591089600,54900,54900,54900,54900,0
20240214,134300,591089600,54900,54900,54900,54900,7
20240214,134200,590705300,54800,54800,54800,54800,3
20240214,134100,590540900,54900,54900,54900,54800,11
20240214,134000,589937400,54900,54900,54900,54900,0
20240214,133900,589937400,54900,54900,54900,54900,1
20240214,133800,589882500,54800,54900,54900,54800,5
20240214,133700,589608300,54900,54900,54900,54900,7
20240214,133600,589224000,54800,54800,54800,54800,0
20240214,133500,589224000,54800,54800,54800,54800,75
20240214,133400,585114000,54700,54700,54700,54700,17
20240214,133300,584184100,54800,54800,54800,54800,0
20240214,133200,584184100,54800,54800,54800,54800,32
20240214,133100,582430500,54700,54700,54700,54700,3
20240214,133000,582266400,54700,54700,54700,54700,6
20240214,132900,581938200,54700,54700,54700,54700,11
20240214,132800,581336500,54700,54800,54800,54700,22
20240214,132700,580132300,54700,54700,54700,54700,15
20240214,132600,579311800,54700,54700,54700,54700,16
20240214,132500,578436600,54700,54700,54700,54700,16
20240214,132400,577561400,54700,54700,54700,54700,22
20240214,132300,576358000,54900,54900,54900,54900,7
20240214,132200,575973700,54700,54700,54700,54700,19
20240214,132100,574934400,54800,54800,54800,54800,0
20240214,132000,574934400,54800,54700,54800,54700,131
20240214,131900,567758600,54800,54800,54800,54800,0
20240214,131800,567758600,54800,54800,54800,54800,14
20240214,131700,566991400,54800,54800,54800,54800,1
20240214,131600,566936600,54700,54800,54800,54700,55
20240214,131500,563923000,54700,54700,54700,54700,2
20240214,131400,563813600,54700,54700,54700,54700,0
20240214,131300,563813600,54700,54700,54700,54700,4
20240214,131200,563594800,54700,54700,54700,54700,69
20240214,131100,559820500,54700,54700,54700,54700,0
20240214,131000,559820500,54700,54700,54700,54700,10
20240214,130900,559273500,54700,54900,54900,54700,536
20240214,130800,529906000,54900,54900,54900,54900,0
20240214,130700,529906000,54900,54900,54900,54900,70
20240214,130600,526063000,54900,54800,54900,54800,12
20240214,130500,525404600,54800,54800,54800,54800,0
20240214,130400,525404600,54800,54800,54800,54800,0
20240214,130300,525404600,54800,54800,54800,54800,11
20240214,130200,524801800,54900,54800,54900,54800,6
20240214,130100,524472800,54900,54900,54900,54900,7
20240214,130000,524088500,54900,54900,54900,54900,6
20240214,125900,523759100,54800,54800,54800,54800,0
20240214,125800,523759100,54800,54900,54900,54800,59
20240214,125700,520523500,54900,54900,54900,54900,0
20240214,125600,520523500,54900,54800,54900,54800,36
20240214,125500,518548700,54800,54800,54800,54800,4
20240214,125400,518329500,54800,54800,54800,54800,1
20240214,125300,518274700,54900,54900,54900,54900,0
20240214,125200,518274700,54900,54900,54900,54900,6
20240214,125100,517945300,54800,54900,54900,54800,6
20240214,125000,517616300,54900,54900,54900,54900,2
20240214,124900,517506500,54800,54800,54800,54800,1
20240214,124800,517451700,54800,54800,54800,54800,0
20240214,124700,517451700,54800,54900,54900,54800,104
20240214,124600,511742500,54800,54800,54800,54800,67
20240214,124500,508070900,54900,54900,54900,54900,0
20240214,124400,508070900,54900,54900,54900,54900,32
20240214,124300,506314100,55000,55000,55000,55000,0
20240214,124200,506314100,55000,55000,55000,55000,0
20240214,124100,506314100,55000,55000,55000,55000,7
20240214,124000,505929100,54900,54900,54900,54900,4
20240214,123900,505709500,54900,54900,54900,54900,0
20240214,123800,505709500,54900,54900,54900,54900,0
20240214,123700,505709500,54900,54900,54900,54900,4
20240214,123600,505489900,55000,55000,55000,55000,0
20240214,123500,505489900,55000,55000,55000,55000,0
20240214,123400,505489900,55000,55000,55000,55000,8
20240214,123300,505049900,54800,54800,54800,54800,4
20240214,123200,504830700,55000,54900,55000,54900,17
20240214,123100,503897000,54900,54900,54900,54900,97
20240214,123000,498571700,54900,54900,54900,54900,0
20240214,122900,498571700,54900,54800,54900,54800,54
20240214,122800,495611900,54800,54800,54800,54800,0
20240214,122700,495611900,54800,54800,54800,54800,0
20240214,122600,495611900,54800,54800,54800,54700,21
20240214,122500,494461300,54800,54800,54800,54800,64
20240214,122400,490954100,54800,54800,54800,54800,17
20240214,122300,490022500,54700,54700,54700,54700,2
20240214,122200,489913100,54700,54700,54700,54700,26
20240214,122100,488490900,54800,54800,54800,54800,0
20240214,122000,488490900,54800,54800,54800,54800,10
20240214,121900,487942900,54800,54800,54800,54800,7
20240214,121800,487559300,54700,54700,54700,54700,4
20240214,121700,487340500,54700,54700,54700,54700,0
20240214,121600,487340500,54700,54700,54700,54700,22
20240214,121500,486137100,54700,54700,54700,54700,4
20240214,121400,485918300,54700,54700,54700,54700,0
20240214,121300,485918300,54700,54800,54800,54700,649
20240214,121200,450405900,54900,54900,54900,54900,1
20240214,121100,450351000,54800,54900,54900,54800,11
20240214,121000,449747500,54800,54800,54800,54800,0
20240214,120900,449747500,54800,54800,54800,54800,1
20240214,120800,449692700,54900,54800,54900,54800,12
20240214,120700,449034300,54800,54900,54900,54800,32
20240214,120600,447277600,54800,54800,54800,54800,4
20240214,120500,447058400,54800,54800,54800,54800,0
20240214,120400,447058400,54800,54800,54800,54800,54
20240214,120300,444099200,54900,54900,54900,54900,17
20240214,120200,443165900,54900,54900,54900,54900,0
20240214,120100,443165900,54900,54900,54900,54900,0
20240214,120000,443165900,54900,54900,54900,54900,4
20240214,115900,442946300,54900,54900,54900,54900,13
20240214,115800,442232600,55000,55000,55000,55000,0
20240214,115700,442232600,55000,54900,55000,54900,11
20240214,115600,441628000,54900,54900,54900,54900,0
20240214,115500,441628000,54900,54900,54900,54900,1
20240214,115400,441573100,54800,54800,54800,54800,0
20240214,115300,441573100,54800,54900,54900,54800,26
20240214,115200,440146100,54800,54800,54800,54800,2
20240214,115100,440036500,54800,54800,54800,54800,0
20240214,115000,440036500,54800,54800,55000,54800,614
20240214,114900,406286600,54800,54800,54800,54800,18
20240214,114800,405300200,54800,54900,54900,54800,22
20240214,114700,404093900,54900,54900,54900,54900,1
20240214,114600,404039000,54800,54800,54800,54800,32
20240214,114500,402285400,54800,54800,54800,54800,63
20240214,114400,398833000,54800,54800,54800,54800,0
20240214,114300,398833000,54800,54900,54900,54800,12
20240214,114200,398174700,54800,54800,54800,54800,4
20240214,114100,397955500,54800,54800,54800,54800,0
20240214,114000,397955500,54800,54800,54800,54800,11
20240214,113900,397352700,54800,54800,54800,54800,4
20240214,113800,397133500,54900,54900,54900,54900,0
20240214,113700,397133500,54900,54900,54900,54900,7
20240214,113600,396749200,54800,54800,54800,54800,5
20240214,113500,396475200,54800,54800,54800,54800,4
20240214,113400,396256000,54800,54800,54800,54800,11
20240214,113300,395653200,54800,54800,54800,54800,100
20240214,113200,390173200,54800,54800,54800,54800,0
20240214,113100,390173200,54800,54900,54900,54800,54
20240214,113000,387209000,54800,54800,54800,54800,0
20240214,112900,387209000,54800,54900,54900,54800,187
20240214,112800,376943900,54900,54900,54900,54900,4
20240214,112700,376724300,55000,55000,55000,55000,12
20240214,112600,376064300,54900,54900,54900,54900,0
20240214,112500,376064300,54900,54900,54900,54900,0
20240214,112400,376064300,54900,54900,54900,54900,10
20240214,112300,375515300,54900,54900,54900,54900,0
20240214,112200,375515300,54900,55000,55000,54900,17
20240214,112100,374581300,54900,54900,54900,54900,4
20240214,112000,374361700,55000,55000,55000,55000,36
20240214,111900,372381700,55000,55000,55000,55000,0
20240214,111800,372381700,55000,55000,55000,55000,0
20240214,111700,372381700,55000,54900,55000,54900,11
20240214,111600,371777200,54900,54900,54900,54900,47
20240214,111500,369196900,54800,54800,54800,54800,2
20240214,111400,369087300,54800,54800,54800,54800,2
20240214,111300,368977700,54800,54900,54900,54800,9
20240214,111200,368484000,54900,54900,54900,54900,9
20240214,111100,367989900,55000,55000,55000,55000,7
20240214,111000,367604900,54900,54900,54900,54900,29
20240214,110900,366012800,55000,55000,55000,55000,7
20240214,110800,365627800,54900,54900,54900,54900,0
20240214,110700,365627800,54900,54900,54900,54900,0
20240214,110600,365627800,54900,54900,54900,54900,4
20240214,110500,365408200,54900,54900,54900,54900,0
20240214,110400,365408200,54900,54900,54900,54900,0
20240214,110300,365408200,54900,55000,55000,54900,52
20240214,110200,362548600,55000,55000,55000,55000,0
20240214,110100,362548600,55000,55000,55000,55000,0
20240214,110000,362548600,55000,55000,55000,55000,217
20240214,105900,350613600,54900,54900,54900,54900,4
20240214,105800,350394000,54900,54900,54900,54900,0
20240214,105700,350394000,54900,54900,54900,54900,10
20240214,105600,349845000,55000,55000,55000,54900,71
20240214,105500,345941100,54900,55000,55000,54900,38
20240214,105400,343853600,54900,54900,54900,54900,41
20240214,105300,341602700,54900,54900,54900,54900,127
20240214,105200,334630400,54900,54900,54900,54900,4
20240214,105100,334410800,54900,54900,54900,54900,11
20240214,105000,333806900,55000,55000,55000,55000,8
20240214,104900,333366900,55000,55000,55000,55000,1
20240214,104800,333311900,54900,55000,55000,54900,5
20240214,104700,333037300,55000,55000,55000,55000,0
20240214,104600,333037300,55000,55000,55000,55000,0
20240214,104500,333037300,55000,55000,55000,55000,15
20240214,104400,332212300,54900,54900,54900,54900,4
20240214,104300,331992700,54900,54900,54900,54900,16
20240214,104200,331114300,55000,54800,55000,54800,512
20240214,104100,303006600,54900,54900,54900,54900,26
20240214,104000,301579200,54900,54900,54900,54900,0
20240214,103900,301579200,54900,54900,54900,54900,50
20240214,103800,298834200,54900,54900,54900,54900,0
20240214,103700,298834200,54900,55000,55000,54900,12
20240214,103600,298174600,55000,55000,55000,55000,2
20240214,103500,298064600,55000,55000,55000,55000,16
20240214,103400,297184600,54900,54900,54900,54900,4
20240214,103300,296965000,55100,55100,55100,55100,1
20240214,103200,296909900,55000,54900,55000,54900,213
20240214,103100,285201400,54900,54800,54900,54700,304
20240214,103000,268538900,54800,54800,54800,54800,4
20240214,102900,268319700,54800,54800,54800,54800,19
20240214,102800,267278500,54800,54800,54800,54800,0
20240214,102700,267278500,54800,54900,54900,54800,101
20240214,102600,261743600,54800,54900,54900,54800,10
20240214,102500,261195100,54900,54900,54900,54900,0
20240214,102400,261195100,54900,55000,55000,54900,618
20240214,102300,227227300,55100,55000,55100,55000,5
20240214,102200,226952200,55100,55100,55100,55100,2
20240214,102100,226842000,55100,55100,55100,55100,3
20240214,102000,226676700,55100,55100,55100,55100,53
20240214,101900,223756400,55000,55000,55000,55000,508
20240214,101800,195816400,55100,55000,55100,55000,75
20240214,101700,191690400,55100,55100,55100,55100,2
20240214,101600,191580200,55000,55000,55000,55000,9
20240214,101500,191085200,55100,55000,55100,55000,284
20240214,101400,175464700,55100,55100,55100,55000,76
20240214,101300,171278400,55000,55100,55100,55000,284
20240214,101200,155652500,55100,55100,55100,55100,14
20240214,101100,154881100,55200,55100,55200,55100,95
20240214,101000,149645700,55200,55200,55200,55200,1
20240214,100900,149590500,55100,55100,55100,55100,0
20240214,100800,149590500,55100,55100,55100,55100,4
20240214,100700,149370100,55100,55100,55100,55100,0
20240214,100600,149370100,55100,55100,55100,55100,0
20240214,100500,149370100,55100,55100,55100,55100,4
20240214,100400,149149700,55100,55100,55100,55100,0
20240214,100300,149149700,55100,55100,55100,55100,0
20240214,100200,149149700,55100,55100,55100,55100,17
20240214,100100,148213000,55100,55300,55300,55100,468
20240214,100000,122389400,55300,55400,55400,55300,7
20240214,095900,122002000,55400,55300,55400,55300,20
20240214,095800,120895300,55400,55300,55400,55300,200
20240214,095700,109834500,55200,55300,55300,55200,24
20240214,095600,108507700,55200,55200,55200,55200,0
20240214,095500,108507700,55200,55200,55200,55200,10
20240214,095400,107955700,55200,55200,55200,55100,9
20240214,095300,107459300,55200,55200,55200,55200,11
20240214,095200,106852100,55200,55200,55200,55200,2
20240214,095100,106741700,55200,55200,55200,55200,33
20240214,095000,104920100,55200,55200,55200,55100,57
20240214,094900,101774200,55100,55200,55200,55100,28
20240214,094800,100231100,55200,55200,55200,55200,1
20240214,094700,100175900,55200,55100,55200,55100,11
20240214,094600,99569100,55100,55100,55100,55100,0
20240214,094500,99569100,55100,55200,55200,55100,213
20240214,094400,87812700,55200,55200,55200,55200,0
20240214,094300,87812700,55200,55200,55200,55200,9
20240214,094200,87315900,55200,55200,55200,55200,0
20240214,094100,87315900,55200,55200,55200,55200,45
20240214,094000,84831900,55200,55200,55200,55200,1
20240214,093900,84776700,55200,55200,55200,55200,16
20240214,093800,83893500,55300,55300,55300,55300,0
20240214,093700,83893500,55300,55300,55300,55300,1
20240214,093600,83838200,55300,55200,55300,55200,5
20240214,093500,83562100,55300,55300,55300,55300,1
20240214,093400,83506800,55300,55300,55300,55300,2
20240214,093300,83396200,55300,55200,55300,55200,15
20240214,093200,82568100,55200,55300,55300,55200,6
20240214,093100,82236700,55300,55300,55300,55300,1
20240214,093000,82181400,55100,55100,55100,55100,0
20240214,092900,82181400,55100,55100,55100,55100,4
20240214,092800,81961000,55200,55200,55200,55200,20
20240214,092700,80857000,55200,55200,55200,55200,10
20240214,092600,80305000,55300,55200,55300,55200,88
20240214,092500,75447300,55100,55100,55100,55100,4
20240214,092400,75226900,55100,55100,55100,55100,13
20240214,092300,74510600,55100,55100,55100,55100,16
20240214,092200,73629000,55100,55100,55100,55100,18
20240214,092100,72637200,55100,55200,55200,55000,415
20240214,092000,49780500,55300,55300,55300,55300,1
20240214,091900,49725200,55300,55300,55300,55300,4
20240214,091800,49504000,55200,55200,55200,55200,22
20240214,091700,48289600,55300,55300,55300,55300,0
20240214,091600,48289600,55300,55300,55300,55300,20
20240214,091500,47183600,55300,55300,55300,55300,8
20240214,091400,46741200,55200,55200,55200,55100,81
20240214,091300,42270500,55100,55100,55100,55100,10
20240214,091200,41719500,55200,55200,55200,55200,9
20240214,091100,41222700,55100,55200,55300,55100,274
20240214,091000,26103700,55200,55400,55400,55200,22
20240214,090900,24887100,55200,55200,55200,55200,0
20240214,090800,24887100,55200,55300,55300,55200,51
20240214,090700,22068100,55300,55300,55300,55200,38
20240214,090600,19967600,55300,55300,55300,55300,1
20240214,090500,19912300,55300,55300,55300,55300,12
20240214,090400,19248700,55400,55400,55400,55400,0
20240214,090300,19248700,55400,55400,55400,55400,0
20240214,090200,19248700,55400,55400,55400,55200,22
20240214,090100,18033900,55200,55200,55200,55200,28
20240214,090000,16488300,55100,55800,55800,55100,262