KissMeData/005490/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,184500,137398833000,436500,436500,436500,436500,14414
20240222,184400,137398833000,436500,436500,436500,436500,0
20240222,184300,137398833000,436500,436500,436500,436500,0
20240222,184200,137398833000,436500,436500,436500,436500,0
20240222,184100,137398833000,436500,436500,436500,436500,0
20240222,184000,137398833000,436500,436500,436500,436500,0
20240222,183900,137398833000,436500,436500,436500,436500,0
20240222,183800,137398833000,436500,436500,436500,436500,0
20240222,183700,137398833000,436500,436500,436500,436500,0
20240222,183600,137398833000,436500,436500,436500,436500,0
20240222,183500,137398833000,436500,436500,436500,436500,0
20240222,183400,137398833000,436500,436500,436500,436500,0
20240222,183300,137398833000,436500,436500,436500,436500,0
20240222,183200,137398833000,436500,436500,436500,436500,0
20240222,183100,137398833000,436500,436500,436500,436500,0
20240222,183000,137398833000,436500,436500,436500,436500,0
20240222,182900,137398833000,436500,436500,436500,436500,0
20240222,182800,137398833000,436500,436500,436500,436500,0
20240222,182700,137398833000,436500,436500,436500,436500,0
20240222,182600,137398833000,436500,436500,436500,436500,0
20240222,182500,137398833000,436500,436500,436500,436500,0
20240222,182400,137398833000,436500,436500,436500,436500,0
20240222,182300,137398833000,436500,436500,436500,436500,0
20240222,182200,137398833000,436500,436500,436500,436500,0
20240222,182100,137398833000,436500,436500,436500,436500,0
20240222,182000,137398833000,436500,436500,436500,436500,0
20240222,181900,137398833000,436500,436500,436500,436500,0
20240222,181800,137398833000,436500,436500,436500,436500,0
20240222,181700,137398833000,436500,436500,436500,436500,0
20240222,181600,137398833000,436500,436500,436500,436500,0
20240222,181500,137398833000,436500,436500,436500,436500,14414
20240222,181400,137398833000,436500,436500,436500,436500,0
20240222,181300,137398833000,436500,436500,436500,436500,0
20240222,181200,137398833000,436500,436500,436500,436500,0
20240222,181100,137398833000,436500,436500,436500,436500,0
20240222,181000,137398833000,436500,436500,436500,436500,0
20240222,180900,137398833000,436500,436500,436500,436500,0
20240222,180800,137398833000,436500,436500,436500,436500,0
20240222,180700,137398833000,436500,436500,436500,436500,0
20240222,180600,137398833000,436500,436500,436500,436500,0
20240222,180500,137398833000,436500,436500,436500,436500,0
20240222,180400,137398833000,436500,436500,436500,436500,0
20240222,180300,137398833000,436500,436500,436500,436500,0
20240222,180200,137398833000,436500,436500,436500,436500,0
20240222,180100,137398833000,436500,436500,436500,436500,0
20240222,180000,137398833000,436500,436500,436500,436500,0
20240222,175900,137398833000,436500,436500,436500,436500,0
20240222,175800,137398833000,436500,436500,436500,436500,0
20240222,175700,137398833000,436500,436500,436500,436500,0
20240222,175600,137398833000,436500,436500,436500,436500,0
20240222,175500,137398833000,436500,436500,436500,436500,0
20240222,175400,137398833000,436500,436500,436500,436500,0
20240222,175300,137398833000,436500,436500,436500,436500,0
20240222,175200,137398833000,436500,436500,436500,436500,0
20240222,175100,137398833000,436500,436500,436500,436500,0
20240222,175000,137398833000,436500,436500,436500,436500,0
20240222,174900,137398833000,436500,436500,436500,436500,0
20240222,174800,137398833000,436500,436500,436500,436500,0
20240222,174700,137398833000,436500,436500,436500,436500,0
20240222,174600,137398833000,436500,436500,436500,436500,0
20240222,174500,137398833000,436500,436500,436500,436500,14414
20240222,174400,137398833000,436500,436500,436500,436500,0
20240222,174300,137398833000,436500,436500,436500,436500,0
20240222,174200,137398833000,436500,436500,436500,436500,0
20240222,174100,137398833000,436500,436500,436500,436500,0
20240222,174000,137398833000,436500,436500,436500,436500,0
20240222,173900,137398833000,436500,436500,436500,436500,0
20240222,173800,137398833000,436500,436500,436500,436500,0
20240222,173700,137398833000,436500,436500,436500,436500,0
20240222,173600,137398833000,436500,436500,436500,436500,0
20240222,173500,137398833000,436500,436500,436500,436500,0
20240222,173400,137398833000,436500,436500,436500,436500,0
20240222,173300,137398833000,436500,436500,436500,436500,0
20240222,173200,137398833000,436500,436500,436500,436500,0
20240222,173100,137398833000,436500,436500,436500,436500,0
20240222,173000,137398833000,436500,436500,436500,436500,0
20240222,172900,137398833000,436500,436500,436500,436500,0
20240222,172800,137398833000,436500,436500,436500,436500,0
20240222,172700,137398833000,436500,436500,436500,436500,0
20240222,172600,137398833000,436500,436500,436500,436500,0
20240222,172500,137398833000,436500,436500,436500,436500,0
20240222,172400,137398833000,436500,436500,436500,436500,0
20240222,172300,137398833000,436500,436500,436500,436500,0
20240222,172200,137398833000,436500,436500,436500,436500,0
20240222,172100,137398833000,436500,436500,436500,436500,0
20240222,172000,137398833000,436500,436500,436500,436500,0
20240222,171900,137398833000,436500,436500,436500,436500,0
20240222,171800,137398833000,436500,436500,436500,436500,0
20240222,171700,137398833000,436500,436500,436500,436500,0
20240222,171600,137398833000,436500,436500,436500,436500,0
20240222,171500,137398833000,436500,436500,436500,436500,14414
20240222,171400,137398833000,436500,436500,436500,436500,0
20240222,171300,137398833000,436500,436500,436500,436500,0
20240222,171200,137398833000,436500,436500,436500,436500,0
20240222,171100,137398833000,436500,436500,436500,436500,0
20240222,171000,137398833000,436500,436500,436500,436500,0
20240222,170900,137398833000,436500,436500,436500,436500,0
20240222,170800,137398833000,436500,436500,436500,436500,0
20240222,170700,137398833000,436500,436500,436500,436500,0
20240222,170600,137398833000,436500,436500,436500,436500,0
20240222,170500,137398833000,436500,436500,436500,436500,0
20240222,170400,137398833000,436500,436500,436500,436500,0
20240222,170300,137398833000,436500,436500,436500,436500,0
20240222,170200,137398833000,436500,436500,436500,436500,0
20240222,170100,137398833000,436500,436500,436500,436500,0
20240222,170000,137398833000,436500,436500,436500,436500,0
20240222,165900,137398833000,436500,436500,436500,436500,0
20240222,165800,137398833000,436500,436500,436500,436500,0
20240222,165700,137398833000,436500,436500,436500,436500,0
20240222,165600,137398833000,436500,436500,436500,436500,0
20240222,165500,137398833000,436500,436500,436500,436500,0
20240222,165400,137398833000,436500,436500,436500,436500,0
20240222,165300,137398833000,436500,436500,436500,436500,0
20240222,165200,137398833000,436500,436500,436500,436500,0
20240222,165100,137398833000,436500,436500,436500,436500,0
20240222,165000,137398833000,436500,436500,436500,436500,0
20240222,164900,137398833000,436500,436500,436500,436500,0
20240222,164800,137398833000,436500,436500,436500,436500,0
20240222,164700,137398833000,436500,436500,436500,436500,0
20240222,164600,137398833000,436500,436500,436500,436500,0
20240222,164500,137398833000,436500,436500,436500,436500,14414
20240222,164400,137398833000,436500,436500,436500,436500,0
20240222,164300,137398833000,436500,436500,436500,436500,0
20240222,164200,137398833000,436500,436500,436500,436500,0
20240222,164100,137398833000,436500,436500,436500,436500,0
20240222,164000,137398833000,436500,436500,436500,436500,0
20240222,163900,137398833000,436500,436500,436500,436500,0
20240222,163800,137398833000,436500,436500,436500,436500,0
20240222,163700,137398833000,436500,436500,436500,436500,0
20240222,163600,137398833000,436500,436500,436500,436500,0
20240222,163500,137398833000,436500,436500,436500,436500,0
20240222,163400,137398833000,436500,436500,436500,436500,0
20240222,163300,137398833000,436500,436500,436500,436500,0
20240222,163200,137398833000,436500,436500,436500,436500,0
20240222,163100,137398833000,436500,436500,436500,436500,0
20240222,163000,137398833000,436500,436500,436500,436500,0
20240222,162900,137398833000,436500,436500,436500,436500,0
20240222,162800,137398833000,436500,436500,436500,436500,0
20240222,162700,137398833000,436500,436500,436500,436500,0
20240222,162600,137398833000,436500,436500,436500,436500,0
20240222,162500,137398833000,436500,436500,436500,436500,0
20240222,162400,137398833000,436500,436500,436500,436500,0
20240222,162300,137398833000,436500,436500,436500,436500,0
20240222,162200,137398833000,436500,436500,436500,436500,0
20240222,162100,137398833000,436500,436500,436500,436500,0
20240222,162000,137398833000,436500,436500,436500,436500,0
20240222,161900,137398833000,436500,436500,436500,436500,0
20240222,161800,137398833000,436500,436500,436500,436500,0
20240222,161700,137398833000,436500,436500,436500,436500,0
20240222,161600,137398833000,436500,436500,436500,436500,0
20240222,161500,137398833000,436500,436500,436500,436500,14414
20240222,161400,137398833000,436500,436500,436500,436500,0
20240222,161300,137398833000,436500,436500,436500,436500,0
20240222,161200,137398833000,436500,436500,436500,436500,0
20240222,161100,137398833000,436500,436500,436500,436500,0
20240222,161000,137398833000,436500,436500,436500,436500,0
20240222,160900,137398833000,436500,436500,436500,436500,0
20240222,160800,137398833000,436500,436500,436500,436500,0
20240222,160700,137398833000,436500,436500,436500,436500,0
20240222,160600,137398833000,436500,436500,436500,436500,0
20240222,160500,137398833000,436500,436500,436500,436500,0
20240222,160400,137398833000,436500,436500,436500,436500,0
20240222,160300,137398833000,436500,436500,436500,436500,0
20240222,160200,137398833000,436500,436500,436500,436500,0
20240222,160100,137398833000,436500,436500,436500,436500,0
20240222,160000,137398833000,436500,436500,436500,436500,0
20240222,155900,137398833000,436500,436500,436500,436500,0
20240222,155800,137398833000,436500,436500,436500,436500,0
20240222,155700,137398833000,436500,436500,436500,436500,0
20240222,155600,137398833000,436500,436500,436500,436500,0
20240222,155500,137398833000,436500,436500,436500,436500,0
20240222,155400,137398833000,436500,436500,436500,436500,0
20240222,155300,137398833000,436500,436500,436500,436500,0
20240222,155200,137398833000,436500,436500,436500,436500,0
20240222,155100,137398833000,436500,436500,436500,436500,0
20240222,155000,137398833000,436500,436500,436500,436500,0
20240222,154900,137398833000,436500,436500,436500,436500,0
20240222,154800,137398833000,436500,436500,436500,436500,0
20240222,154700,137398833000,436500,436500,436500,436500,0
20240222,154600,137398833000,436500,436500,436500,436500,0
20240222,154500,137398833000,436500,436500,436500,436500,14414
20240222,154400,137398833000,436500,436500,436500,436500,0
20240222,154300,137398833000,436500,436500,436500,436500,0
20240222,154200,137398833000,436500,436500,436500,436500,0
20240222,154100,137398833000,436500,436500,436500,436500,0
20240222,154000,137398833000,436500,436500,436500,436500,0
20240222,153900,137398833000,436500,436500,436500,436500,0
20240222,153800,137398833000,436500,436500,436500,436500,0
20240222,153700,137398833000,436500,436500,436500,436500,0
20240222,153600,137398833000,436500,436500,436500,436500,0
20240222,153500,137398833000,436500,436500,436500,436500,0
20240222,153400,137398833000,436500,436500,436500,436500,0
20240222,153300,137398833000,436500,436500,436500,436500,0
20240222,153200,137398833000,436500,436500,436500,436500,0
20240222,153100,137398833000,436500,436500,436500,436500,0
20240222,153000,137398833000,436500,436500,436500,436500,14414
20240222,152900,131107122000,436500,436500,436500,436500,0
20240222,152800,131107122000,436500,436500,436500,436500,0
20240222,152700,131107122000,436500,436500,436500,436500,0
20240222,152600,131107122000,436500,436500,436500,436500,0
20240222,152500,131107122000,436500,436500,436500,436500,0
20240222,152400,131107122000,436500,436500,436500,436500,0
20240222,152300,131107122000,436500,436500,436500,436500,0
20240222,152200,131107122000,436500,436500,436500,436500,0
20240222,152100,131107122000,436500,436500,436500,436500,0
20240222,152000,131107122000,436500,436500,436500,436500,0
20240222,151900,131107122000,436500,436500,437000,436000,558
20240222,151800,130863567500,437000,436500,437500,436500,2525
20240222,151700,129760276000,436500,437000,437000,436000,1187
20240222,151600,129242137500,436500,437000,437000,436000,1054
20240222,151500,128782047000,436500,436500,437000,436500,753
20240222,151400,128453338500,437000,436500,437000,436500,464
20240222,151300,128250706000,436500,436500,437000,436000,1436
20240222,151200,127623868000,436000,436000,436500,435500,2010
20240222,151100,126747648000,436500,436000,436500,435500,2288
20240222,151000,125750172000,436000,436000,436500,436000,427
20240222,150900,125563972500,436000,435500,436500,435500,3629
20240222,150800,123982092500,435500,435500,436000,435500,721
20240222,150700,123667926000,436000,436000,436500,435500,808
20240222,150600,123315622000,436500,436000,436500,435500,2603
20240222,150500,122180830500,436000,435500,436000,435500,637
20240222,150400,121903391000,436000,436000,436000,435500,815
20240222,150300,121548261000,436000,436000,436000,435500,302
20240222,150200,121416711000,436000,435500,436000,435500,281
20240222,150100,121294289000,436000,436000,436500,435500,1543
20240222,150000,120621558000,436000,436000,436500,436000,653
20240222,145900,120336820000,436000,435500,436500,435500,1543
20240222,145800,119664325500,436000,436000,436000,435500,1684
20240222,145700,118930418500,436000,435500,436000,435500,3704
20240222,145600,117315759000,435500,435500,436000,435500,638
20240222,145500,117037882500,436000,435500,436000,435500,1000
20240222,145400,116602360500,435500,435500,436000,435500,3346
20240222,145300,115145153500,435500,436000,436000,435500,465
20240222,145200,114942581500,435500,435500,436000,435500,603
20240222,145100,114679766000,436000,436000,436500,435500,558
20240222,145000,114436507500,436000,436000,436500,436000,835
20240222,144900,114072423500,436000,436000,436500,436000,551
20240222,144800,113832169500,436000,436000,436500,436000,565
20240222,144700,113585655500,436500,436000,436500,436000,782
20240222,144600,113244661000,436000,436000,436500,436000,543
20240222,144500,113007890000,436000,436000,436500,436000,205
20240222,144400,112918482000,436000,436000,436500,436000,400
20240222,144300,112744074000,436000,436500,436500,436000,196
20240222,144200,112658604500,436000,436000,436500,435500,779
20240222,144100,112318969500,436000,436000,436500,435500,1443
20240222,144000,111689865500,436000,436000,436500,436000,1165
20240222,143900,111181887500,436000,436000,436500,436000,1132
20240222,143800,110688325000,436000,436500,436500,436000,356
20240222,143700,110533098500,436500,436000,436500,436000,271
20240222,143600,110414932000,436000,436000,436500,436000,836
20240222,143500,110050198000,436500,436500,436500,436000,627
20240222,143400,109776742000,436000,436000,436500,436000,308
20240222,143300,109642434000,436000,436000,436500,436000,419
20240222,143200,109459649000,436500,436000,436500,436000,275
20240222,143100,109339737500,436000,436500,436500,436000,161
20240222,143000,109269531500,436000,436000,436500,436000,162
20240222,142900,109198875000,436500,436000,436500,436000,456
20240222,142800,108999980000,436500,436500,436500,436000,267
20240222,142700,108883558500,436000,436000,436500,436000,591
20240222,142600,108625815000,436000,436500,436500,436000,502
20240222,142500,108406898500,436000,436000,436500,436000,299
20240222,142400,108276510000,436500,436000,436500,436000,230
20240222,142300,108176195000,436500,437000,437000,436000,1917
20240222,142200,107339500000,437000,436500,437000,436500,634
20240222,142100,107062468000,437000,437000,437000,436500,99
20240222,142000,107019242500,437000,436500,437000,436500,555
20240222,141900,106776919500,436000,436000,436500,436000,461
20240222,141800,106575809500,436500,436000,436500,436000,291
20240222,141700,106448876500,436000,436500,436500,436000,506
20240222,141600,106228118500,436000,436000,436500,436000,254
20240222,141500,106117304000,436500,436000,436500,436000,156
20240222,141400,106049264500,436000,436500,437000,436000,763
20240222,141300,105716270000,436500,435500,436500,435500,2655
20240222,141200,104558172000,435500,436000,436000,435500,556
20240222,141100,104315936000,435500,435500,436000,435500,300
20240222,141000,104185197500,436000,436000,436000,435500,1178
20240222,140900,103671640000,435500,436500,436500,435500,6937
20240222,140800,100647129000,436000,436000,436500,436000,368
20240222,140700,100486570000,436000,436000,436500,436000,663
20240222,140600,100197410500,436000,436500,436500,436000,322
20240222,140500,100057010500,436000,436500,436500,436000,1594
20240222,140400,99361352500,436500,436500,437000,436500,346
20240222,140300,99210318500,436500,436500,437000,436500,139
20240222,140200,99149635500,436500,436500,437000,436000,1257
20240222,140100,98600609500,436000,436000,436500,436000,1095
20240222,140000,98122676000,436500,436000,436500,436000,484
20240222,135900,97911549000,436500,436500,437000,436500,1985
20240222,135800,97045064500,436500,436500,437000,436500,365
20240222,135700,96885729500,436500,437000,437000,436500,1322
20240222,135600,96308647500,436500,437000,437000,436500,450
20240222,135500,96112196000,436500,436500,437000,436500,1705
20240222,135400,95367942500,437000,436500,437000,436500,363
20240222,135300,95209428500,437000,437000,437000,436500,139
20240222,135200,95148715000,436500,437000,437000,436500,251
20240222,135100,95039146500,437000,436500,437000,436500,406
20240222,135000,94861886000,436500,436500,437000,436500,400
20240222,134900,94687267500,436500,437000,437000,436500,387
20240222,134800,94518276500,436500,436500,437000,436500,553
20240222,134700,94276793500,436500,437000,437000,436500,187
20240222,134600,94195144500,436500,437000,437000,436500,332
20240222,134500,94050188000,437000,436500,437000,436500,273
20240222,134400,93931000500,436500,437000,437000,436500,630
20240222,134300,93655949500,437000,437000,437500,436500,1781
20240222,134200,92877808500,437500,437500,437500,437000,251
20240222,134100,92768100500,437500,437000,437500,437000,803
20240222,134000,92417147500,437500,437000,437500,437000,369
20240222,133900,92255888500,437000,437000,437500,437000,233
20240222,133800,92154056000,437000,437000,437500,437000,1287
20240222,133700,91591624500,437500,437500,437500,437000,604
20240222,133600,91327664500,437500,437000,437500,437000,124
20240222,133500,91273463000,437500,437000,437500,437000,323
20240222,133400,91132251500,437500,437500,437500,437000,213
20240222,133300,91039135500,437500,437500,438000,437000,498
20240222,133200,90821331500,437500,438000,438000,437500,568
20240222,133100,90572802500,437500,438000,438000,437500,251
20240222,133000,90462979500,438000,437500,438000,437500,133
20240222,132900,90404766000,437500,437500,438000,437500,267
20240222,132800,90287927500,437500,437500,438000,437500,258
20240222,132700,90175051000,438000,437500,438000,437500,79
20240222,132600,90140481500,437500,437500,438000,437500,701
20240222,132500,89833778000,437500,437500,438000,437500,484
20240222,132400,89621966000,437500,438000,438000,437500,320
20240222,132300,89481870500,437500,437500,438000,437500,134
20240222,132200,89423236000,437500,438000,438000,437500,238
20240222,132100,89319056000,437500,437500,438000,437500,154
20240222,132000,89251629500,437500,438000,438000,437500,118
20240222,131900,89199996000,437500,437500,438000,437500,92
20240222,131800,89159730500,437500,437500,438000,437500,272
20240222,131700,89040727500,437500,438000,438000,437500,195
20240222,131600,88955374500,437500,437500,438000,437500,168
20240222,131500,88881870500,437500,437500,438000,437500,296
20240222,131400,88752346000,437500,437500,438000,437500,184
20240222,131300,88671836000,437500,437500,438000,437000,240
20240222,131200,88566842000,437000,437000,437500,437000,219
20240222,131100,88471045000,437500,437500,437500,437000,854
20240222,131000,88097437500,437000,437000,437500,437000,197
20240222,130900,88011326500,437500,437000,437500,437000,200
20240222,130800,87923923000,437000,437500,437500,437000,237
20240222,130700,87820345500,437000,437500,437500,437000,138
20240222,130600,87759995500,437500,437500,437500,437000,155
20240222,130500,87692223500,437500,437000,438000,437000,1044
20240222,130400,87235480500,437000,437000,437500,437000,1161
20240222,130300,86727637500,437000,437000,437500,437000,799
20240222,130200,86378466500,437000,437500,437500,436500,1233
20240222,130100,85839580500,437000,437500,437500,437000,191
20240222,130000,85756056500,437500,436500,437500,436500,1280
20240222,125900,85196748000,436500,437000,437000,436500,434
20240222,125800,85007218500,437000,437000,437000,436500,1147
20240222,125700,84506046000,436500,437000,437000,436500,797
20240222,125600,84157977500,437000,437000,437000,436500,857
20240222,125500,83783813500,436500,437500,437500,436500,4015
20240222,125400,82029297500,437500,437500,437500,437000,423
20240222,125300,81844302500,437500,437500,438000,437500,3067
20240222,125200,80502474500,437500,438000,438000,437500,121
20240222,125100,80449510500,437500,438000,438000,437500,171
20240222,125000,80374682000,438000,438000,438000,437500,162
20240222,124900,80303783000,437500,437500,438000,437500,138
20240222,124800,80243391000,437500,438000,438000,437500,502
20240222,124700,80023642500,438000,438000,438000,437500,417
20240222,124600,79841135000,438000,437500,438000,437500,294
20240222,124500,79712468000,438000,437500,438000,437500,81
20240222,124400,79677015500,437500,437500,438000,437500,212
20240222,124300,79584204000,437500,437500,438000,437500,165
20240222,124200,79511980500,438000,438000,438000,437500,282
20240222,124100,79388579000,438000,438000,438000,437500,467
20240222,124000,79184158000,438000,438000,438000,437500,93
20240222,123900,79143452000,437500,438000,438000,437500,69
20240222,123800,79113250500,437500,438000,438000,437500,151
20240222,123700,79047153000,437500,437500,438000,437500,464
20240222,123600,78844094000,437500,438000,438000,437500,202
20240222,123500,78755708000,437500,438000,438000,437500,425
20240222,123400,78569745500,437500,437500,438000,437500,74
20240222,123300,78537369500,437500,437500,438000,437500,61
20240222,123200,78510679000,438000,437500,438000,437500,181
20240222,123100,78431458500,438000,437500,438000,437500,274
20240222,123000,78311557500,437500,438000,438500,437500,620
20240222,122900,78039993000,438500,438500,438500,438000,584
20240222,122800,77784185500,438500,438000,438500,438000,263
20240222,122700,77668889500,438000,438500,438500,438000,1989
20240222,122600,76797663000,438500,438500,438500,438000,376
20240222,122500,76632857500,438000,438500,438500,438000,450
20240222,122400,76435643000,438000,438000,438500,438000,239
20240222,122300,76330944000,438500,438000,438500,438000,142
20240222,122200,76268709500,438000,438500,438500,438000,91
20240222,122100,76228835000,438500,438000,438500,438000,135
20240222,122000,76169647000,438000,438500,438500,438000,170
20240222,121900,76095119000,438500,438500,438500,438000,343
20240222,121800,75944737500,438500,438000,438500,438000,79
20240222,121700,75910125000,438000,438500,438500,438000,310
20240222,121600,75774206000,438500,438500,438500,438000,363
20240222,121500,75615191000,438500,438000,438500,438000,348
20240222,121400,75462750000,438000,438500,438500,438000,111
20240222,121300,75414091000,438500,438500,438500,438000,209
20240222,121200,75322509000,438500,438500,438500,438000,422
20240222,121100,75137500500,438500,438000,438500,438000,52
20240222,121000,75114708000,438500,438000,438500,438000,314
20240222,120900,74977067000,438500,438500,438500,438000,626
20240222,120800,74702570500,438500,438500,438500,438000,137
20240222,120700,74642500500,438000,438500,438500,438000,412
20240222,120600,74461854000,438500,438000,438500,438000,178
20240222,120500,74383829500,438500,438500,438500,438000,73
20240222,120400,74351844000,438500,438000,438500,438000,403
20240222,120300,74175305000,438000,438500,438500,438000,81
20240222,120200,74139820500,438500,438500,438500,438000,251
20240222,120100,74029765500,438500,438000,438500,438000,206
20240222,120000,73939447000,438000,438000,438500,438000,275
20240222,115900,73818979000,438500,438500,438500,438000,273
20240222,115800,73699270000,438000,438000,438500,438000,389
20240222,115700,73528882500,438000,438000,438000,437500,301
20240222,115600,73397051000,438000,438000,438000,437500,33
20240222,115500,73382606000,437500,438000,438000,437500,398
20240222,115400,73208302000,437500,438000,438000,437500,52
20240222,115300,73185543500,437500,438000,438000,437500,199
20240222,115200,73098456500,437500,437500,438000,437500,148
20240222,115100,73033687500,437500,437500,438000,437500,269
20240222,115000,72915990000,437500,437500,438000,437500,83
20240222,114900,72879671000,437500,438000,438000,437500,285
20240222,114800,72754981000,437500,437500,438000,437000,2314
20240222,114700,71742598500,437500,437500,437500,437000,179
20240222,114600,71664329000,437000,437500,437500,436500,1389
20240222,114500,71057339000,437500,437000,437500,437000,110
20240222,114400,71009258500,437500,437000,437500,437000,538
20240222,114300,70774148000,437000,437500,437500,437000,1083
20240222,114200,70300875000,437000,437500,437500,437000,4456
20240222,114100,68353567500,437000,437500,437500,437000,213
20240222,114000,68260390000,437500,437500,437500,437000,532
20240222,113900,68027718500,437000,437000,437500,437000,338
20240222,113800,67879975000,437500,437500,437500,437000,67
20240222,113700,67850673000,437500,437500,437500,437000,237
20240222,113600,67746990500,437500,437500,437500,437000,1316
20240222,113500,67171293000,437500,438000,438000,437000,1265
20240222,113400,66617866500,438000,438000,438000,437500,393
20240222,113300,66445919500,437500,438000,438000,437500,1143
20240222,113200,65945837500,438000,438000,438000,437500,79
20240222,113100,65911259500,437500,437500,438000,437500,63
20240222,113000,65883689500,438000,438000,438000,437500,303
20240222,112900,65751091500,437500,437500,438000,437500,476
20240222,112800,65542830500,438000,437500,438000,437500,179
20240222,112700,65464478500,438000,438000,438000,437500,354
20240222,112600,65309473000,438000,438500,438500,437500,360
20240222,112500,65151833000,438000,438000,438000,437500,1230
20240222,112400,64613117000,438000,437500,438000,437500,247
20240222,112300,64504981000,437500,438000,438000,437500,267
20240222,112200,64388085000,438000,437500,438000,437500,189
20240222,112100,64305360500,438000,438000,438000,437500,218
20240222,112000,64209964500,438000,438000,438000,437500,759
20240222,111900,63877799500,438000,438000,438000,437500,141
20240222,111800,63816053500,437500,437500,438000,437500,221
20240222,111700,63719286500,438000,437500,438000,437500,780
20240222,111600,63377927500,438000,438000,438000,437500,97
20240222,111500,63335455500,437500,437500,438000,437500,205
20240222,111400,63245729500,437500,438000,438000,437500,121
20240222,111300,63192780500,438000,437500,438000,437000,695
20240222,111200,62888738000,437500,438500,438500,437000,4557
20240222,111100,60894317500,438500,438500,438500,438000,56
20240222,111000,60869771000,438000,438000,438500,438000,298
20240222,110900,60739213000,438500,438500,438500,438000,376
20240222,110800,60574509000,438500,438500,438500,438000,340
20240222,110700,60425447500,438000,438000,438500,438000,26
20240222,110600,60414057000,438500,438500,439000,438000,348
20240222,110500,60261452500,438500,439000,439000,438500,1360
20240222,110400,59665071000,438500,438500,439000,438500,230
20240222,110300,59564146000,439000,439000,439000,438500,268
20240222,110200,59446589500,438500,438000,439000,438000,1482
20240222,110100,58796759500,438500,438500,438500,438000,341
20240222,110000,58647361000,438500,438000,438500,438000,185
20240222,105900,58566279500,438500,438500,438500,438000,335
20240222,105800,58419402500,438500,438500,438500,438000,171
20240222,105700,58344437000,438500,438000,438500,438000,353
20240222,105600,58189700000,438500,438500,439000,438000,1191
20240222,105500,57667722500,438500,438000,439000,438000,868
20240222,105400,57287099500,438000,438500,438500,438000,192
20240222,105300,57202984500,438500,438500,438500,438000,406
20240222,105200,57024971500,438500,438500,438500,438000,79
20240222,105100,56990346000,438000,438500,438500,438000,414
20240222,105000,56808987500,438000,438000,438500,438000,426
20240222,104900,56622394500,438500,438500,438500,438000,274
20240222,104800,56502293500,438500,438000,438500,438000,217
20240222,104700,56407192500,438000,437500,438500,437500,2314
20240222,104600,55393188000,438000,437500,438000,437500,113
20240222,104500,55343718500,438000,438000,438000,437500,300
20240222,104400,55212454500,438000,437500,438000,437500,651
20240222,104300,54927593500,437500,437500,437500,437000,3031
20240222,104200,53601596500,437500,437500,438000,437500,403
20240222,104100,53425266000,437500,438000,438000,437500,904
20240222,104000,53029760500,438000,438500,438500,438000,3613
20240222,103900,51447243000,438500,438000,438500,438000,406
20240222,103800,51269395500,438500,438500,439000,438000,3576
20240222,103700,49701334000,439000,439000,439000,438500,212
20240222,103600,49608307000,438500,439500,439500,438500,1980
20240222,103500,48739034500,439000,439500,439500,439000,122
20240222,103400,48685456500,439000,439500,439500,439000,203
20240222,103300,48596258500,439500,438500,439500,438500,502
20240222,103200,48375910500,438500,439000,439000,438500,414
20240222,103100,48194203000,439000,439500,439500,438500,657
20240222,103000,47905837500,439500,439000,439500,438500,614
20240222,102900,47636356000,438500,438500,439000,438500,113
20240222,102800,47586766500,439000,439000,439000,438500,78
20240222,102700,47552536000,439000,438500,439000,438500,976
20240222,102600,47124195000,439000,439000,439000,438500,682
20240222,102500,46824953500,439000,439500,439500,438500,2597
20240222,102400,45684296500,439500,440000,440000,439500,232
20240222,102300,45582267000,439500,439500,440000,439500,460
20240222,102200,45380065000,440000,439500,440000,439000,496
20240222,102100,45162069000,439000,439500,440000,439000,954
20240222,102000,44742765500,440000,439500,440000,439500,635
20240222,101900,44463670000,440000,439000,440000,439000,671
20240222,101800,44168762000,439000,439500,439500,439000,304
20240222,101700,44035194000,439000,439500,439500,439000,208
20240222,101600,43943824500,439000,439500,439500,439000,275
20240222,101500,43823022000,439500,439500,439500,439000,66
20240222,101400,43794018500,439000,439500,439500,439000,157
20240222,101300,43725040500,439500,439500,439500,439000,202
20240222,101200,43636305000,439500,439500,439500,439000,457
20240222,101100,43435472500,439000,439500,439500,439000,476
20240222,101000,43226274000,439500,438500,439500,438500,519
20240222,100900,42998431000,439000,439000,439000,438500,697
20240222,100800,42692464000,438500,438500,439000,438500,137
20240222,100700,42632360500,438500,438500,439000,438500,746
20240222,100600,42305209500,439000,438500,439000,438500,363
20240222,100500,42146025500,438500,438000,438500,438000,776
20240222,100400,41805862500,438000,439000,439000,438000,2219
20240222,100300,40833033500,439000,438500,439000,438500,680
20240222,100200,40534614500,438500,438500,439000,438500,689
20240222,100100,40232385500,439000,439000,439500,438500,1435
20240222,100000,39602451500,439000,439500,440000,439000,848
20240222,095900,39229781500,439500,440000,440000,439000,458
20240222,095800,39028536500,439500,439000,440000,439000,640
20240222,095700,38747285500,439500,439500,439500,439000,310
20240222,095600,38611130000,439500,439500,440000,439500,550
20240222,095500,38369391500,440000,439500,440000,439500,731
20240222,095400,38047995500,439500,439500,440000,439000,437
20240222,095300,37856027000,439500,438500,439500,438500,1612
20240222,095200,37148975500,438500,438500,439000,438500,735
20240222,095100,36826598000,438500,439000,439500,438500,1622
20240222,095000,36114754000,439000,439500,439500,439000,661
20240222,094900,35824504000,439500,440500,440500,439500,1657
20240222,094800,35095739000,440000,440500,440500,440000,975
20240222,094700,34666723000,440500,440000,440500,440000,624
20240222,094600,34392132000,440500,441000,441000,440000,2565
20240222,094500,33262898000,440500,441000,441000,440500,1359
20240222,094400,32663714500,441000,441500,441500,440500,1009
20240222,094300,32218913000,441000,440500,441000,440500,1804
20240222,094200,31423495500,441000,440000,441000,439500,1876
20240222,094100,30597103000,440000,439500,440000,439500,435
20240222,094000,30405731500,440000,440000,440000,439500,283
20240222,093900,30281257500,440000,439500,440000,439500,498
20240222,093800,30062178000,439500,439500,440000,439500,625
20240222,093700,29787241000,439500,439000,440000,439000,1536
20240222,093600,29112747500,438500,438500,439000,438500,480
20240222,093500,28902225500,438500,438500,439000,438500,369
20240222,093400,28740389000,438500,438000,439000,438000,622
20240222,093300,28467738000,438000,438000,438500,438000,1186
20240222,093200,27948248500,438000,438000,438500,438000,1343
20240222,093100,27359788500,438000,438000,438500,438000,771
20240222,093000,27022022000,438000,438500,438500,438000,1635
20240222,092900,26305628000,438000,438500,439000,438000,1264
20240222,092800,25751368000,438500,438500,439000,438500,862
20240222,092700,25373333000,439000,439500,439500,438500,1744
20240222,092600,24607973500,439500,440000,440000,439000,642
20240222,092500,24325800000,440000,439500,440500,439500,823
20240222,092400,23963793500,440000,439500,440000,439500,2251
20240222,092300,22974045500,439000,439000,439000,438500,1076
20240222,092200,22502042500,439000,439000,439500,438500,588
20240222,092100,22243977500,438500,439000,439500,438500,820
20240222,092000,21883978000,439000,439000,439500,439000,504
20240222,091900,21662661000,439500,439000,439500,438500,1117
20240222,091800,21172053500,439000,439000,439500,438500,1566
20240222,091700,20484435000,439000,439000,439500,439000,1281
20240222,091600,19921977000,439000,439000,440000,439000,1454
20240222,091500,19282988000,439000,440000,440000,439000,2221
20240222,091400,18306489000,440000,440000,440500,439500,1769
20240222,091300,17528189500,440000,440500,440500,439500,1054
20240222,091200,17064424000,440000,441000,441000,439500,1755
20240222,091100,16291708000,441000,440000,441000,439500,1872
20240222,091000,15468156500,440000,439500,440000,439000,394
20240222,090900,15295026000,439000,439000,439500,438500,1444
20240222,090800,14661134000,439000,439500,439500,438500,1196
20240222,090700,14136066500,439500,440500,440500,439000,806
20240222,090600,13781693500,439500,438500,440500,438500,4370
20240222,090500,11860256500,438500,440500,440500,438500,2491
20240222,090400,10764908000,440500,439000,441000,439000,3088
20240222,090300,9405836500,439000,437500,439500,437500,2134
20240222,090200,8469894500,437500,439000,439000,437000,5817
20240222,090100,5921770500,439000,439000,439500,438500,2745
20240222,090000,4716634500,439500,441500,442500,439000,10268