KissMeData/005490/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,184500,221270816000,460500,460500,460500,460500,35137
20240109,184400,221270816000,460500,460500,460500,460500,0
20240109,184300,221270816000,460500,460500,460500,460500,0
20240109,184200,221270816000,460500,460500,460500,460500,0
20240109,184100,221270816000,460500,460500,460500,460500,0
20240109,184000,221270816000,460500,460500,460500,460500,0
20240109,183900,221270816000,460500,460500,460500,460500,0
20240109,183800,221270816000,460500,460500,460500,460500,0
20240109,183700,221270816000,460500,460500,460500,460500,0
20240109,183600,221270816000,460500,460500,460500,460500,0
20240109,183500,221270816000,460500,460500,460500,460500,0
20240109,183400,221270816000,460500,460500,460500,460500,0
20240109,183300,221270816000,460500,460500,460500,460500,0
20240109,183200,221270816000,460500,460500,460500,460500,0
20240109,183100,221270816000,460500,460500,460500,460500,0
20240109,183000,221270816000,460500,460500,460500,460500,0
20240109,182900,221270816000,460500,460500,460500,460500,0
20240109,182800,221270816000,460500,460500,460500,460500,0
20240109,182700,221270816000,460500,460500,460500,460500,0
20240109,182600,221270816000,460500,460500,460500,460500,0
20240109,182500,221270816000,460500,460500,460500,460500,0
20240109,182400,221270816000,460500,460500,460500,460500,0
20240109,182300,221270816000,460500,460500,460500,460500,0
20240109,182200,221270816000,460500,460500,460500,460500,0
20240109,182100,221270816000,460500,460500,460500,460500,0
20240109,182000,221270816000,460500,460500,460500,460500,0
20240109,181900,221270816000,460500,460500,460500,460500,0
20240109,181800,221270816000,460500,460500,460500,460500,0
20240109,181700,221270816000,460500,460500,460500,460500,0
20240109,181600,221270816000,460500,460500,460500,460500,0
20240109,181500,221270816000,460500,460500,460500,460500,35137
20240109,181400,221270816000,460500,460500,460500,460500,0
20240109,181300,221270816000,460500,460500,460500,460500,0
20240109,181200,221270816000,460500,460500,460500,460500,0
20240109,181100,221270816000,460500,460500,460500,460500,0
20240109,181000,221270816000,460500,460500,460500,460500,0
20240109,180900,221270816000,460500,460500,460500,460500,0
20240109,180800,221270816000,460500,460500,460500,460500,0
20240109,180700,221270816000,460500,460500,460500,460500,0
20240109,180600,221270816000,460500,460500,460500,460500,0
20240109,180500,221270816000,460500,460500,460500,460500,0
20240109,180400,221270816000,460500,460500,460500,460500,0
20240109,180300,221270816000,460500,460500,460500,460500,0
20240109,180200,221270816000,460500,460500,460500,460500,0
20240109,180100,221270816000,460500,460500,460500,460500,0
20240109,180000,221270816000,460500,460500,460500,460500,0
20240109,175900,221270816000,460500,460500,460500,460500,0
20240109,175800,221270816000,460500,460500,460500,460500,0
20240109,175700,221270816000,460500,460500,460500,460500,0
20240109,175600,221270816000,460500,460500,460500,460500,0
20240109,175500,221270816000,460500,460500,460500,460500,0
20240109,175400,221270816000,460500,460500,460500,460500,0
20240109,175300,221270816000,460500,460500,460500,460500,0
20240109,175200,221270816000,460500,460500,460500,460500,0
20240109,175100,221270816000,460500,460500,460500,460500,0
20240109,175000,221270816000,460500,460500,460500,460500,0
20240109,174900,221270816000,460500,460500,460500,460500,0
20240109,174800,221270816000,460500,460500,460500,460500,0
20240109,174700,221270816000,460500,460500,460500,460500,0
20240109,174600,221270816000,460500,460500,460500,460500,0
20240109,174500,221270816000,460500,460500,460500,460500,35137
20240109,174400,221270816000,460500,460500,460500,460500,0
20240109,174300,221270816000,460500,460500,460500,460500,0
20240109,174200,221270816000,460500,460500,460500,460500,0
20240109,174100,221270816000,460500,460500,460500,460500,0
20240109,174000,221270816000,460500,460500,460500,460500,0
20240109,173900,221270816000,460500,460500,460500,460500,0
20240109,173800,221270816000,460500,460500,460500,460500,0
20240109,173700,221270816000,460500,460500,460500,460500,0
20240109,173600,221270816000,460500,460500,460500,460500,0
20240109,173500,221270816000,460500,460500,460500,460500,0
20240109,173400,221270816000,460500,460500,460500,460500,0
20240109,173300,221270816000,460500,460500,460500,460500,0
20240109,173200,221270816000,460500,460500,460500,460500,0
20240109,173100,221270816000,460500,460500,460500,460500,0
20240109,173000,221270816000,460500,460500,460500,460500,0
20240109,172900,221270816000,460500,460500,460500,460500,0
20240109,172800,221270816000,460500,460500,460500,460500,0
20240109,172700,221270816000,460500,460500,460500,460500,0
20240109,172600,221270816000,460500,460500,460500,460500,0
20240109,172500,221270816000,460500,460500,460500,460500,0
20240109,172400,221270816000,460500,460500,460500,460500,0
20240109,172300,221270816000,460500,460500,460500,460500,0
20240109,172200,221270816000,460500,460500,460500,460500,0
20240109,172100,221270816000,460500,460500,460500,460500,0
20240109,172000,221270816000,460500,460500,460500,460500,0
20240109,171900,221270816000,460500,460500,460500,460500,0
20240109,171800,221270816000,460500,460500,460500,460500,0
20240109,171700,221270816000,460500,460500,460500,460500,0
20240109,171600,221270816000,460500,460500,460500,460500,0
20240109,171500,221270816000,460500,460500,460500,460500,35137
20240109,171400,221270816000,460500,460500,460500,460500,0
20240109,171300,221270816000,460500,460500,460500,460500,0
20240109,171200,221270816000,460500,460500,460500,460500,0
20240109,171100,221270816000,460500,460500,460500,460500,0
20240109,171000,221270816000,460500,460500,460500,460500,0
20240109,170900,221270816000,460500,460500,460500,460500,0
20240109,170800,221270816000,460500,460500,460500,460500,0
20240109,170700,221270816000,460500,460500,460500,460500,0
20240109,170600,221270816000,460500,460500,460500,460500,0
20240109,170500,221270816000,460500,460500,460500,460500,0
20240109,170400,221270816000,460500,460500,460500,460500,0
20240109,170300,221270816000,460500,460500,460500,460500,0
20240109,170200,221270816000,460500,460500,460500,460500,0
20240109,170100,221270816000,460500,460500,460500,460500,0
20240109,170000,221270816000,460500,460500,460500,460500,0
20240109,165900,221270816000,460500,460500,460500,460500,0
20240109,165800,221270816000,460500,460500,460500,460500,0
20240109,165700,221270816000,460500,460500,460500,460500,0
20240109,165600,221270816000,460500,460500,460500,460500,0
20240109,165500,221270816000,460500,460500,460500,460500,0
20240109,165400,221270816000,460500,460500,460500,460500,0
20240109,165300,221270816000,460500,460500,460500,460500,0
20240109,165200,221270816000,460500,460500,460500,460500,0
20240109,165100,221270816000,460500,460500,460500,460500,0
20240109,165000,221270816000,460500,460500,460500,460500,0
20240109,164900,221270816000,460500,460500,460500,460500,0
20240109,164800,221270816000,460500,460500,460500,460500,0
20240109,164700,221270816000,460500,460500,460500,460500,0
20240109,164600,221270816000,460500,460500,460500,460500,0
20240109,164500,221270816000,460500,460500,460500,460500,35137
20240109,164400,221270816000,460500,460500,460500,460500,0
20240109,164300,221270816000,460500,460500,460500,460500,0
20240109,164200,221270816000,460500,460500,460500,460500,0
20240109,164100,221270816000,460500,460500,460500,460500,0
20240109,164000,221270816000,460500,460500,460500,460500,0
20240109,163900,221270816000,460500,460500,460500,460500,0
20240109,163800,221270816000,460500,460500,460500,460500,0
20240109,163700,221270816000,460500,460500,460500,460500,0
20240109,163600,221270816000,460500,460500,460500,460500,0
20240109,163500,221270816000,460500,460500,460500,460500,0
20240109,163400,221270816000,460500,460500,460500,460500,0
20240109,163300,221270816000,460500,460500,460500,460500,0
20240109,163200,221270816000,460500,460500,460500,460500,0
20240109,163100,221270816000,460500,460500,460500,460500,0
20240109,163000,221270816000,460500,460500,460500,460500,0
20240109,162900,221270816000,460500,460500,460500,460500,0
20240109,162800,221270816000,460500,460500,460500,460500,0
20240109,162700,221270816000,460500,460500,460500,460500,0
20240109,162600,221270816000,460500,460500,460500,460500,0
20240109,162500,221270816000,460500,460500,460500,460500,0
20240109,162400,221270816000,460500,460500,460500,460500,0
20240109,162300,221270816000,460500,460500,460500,460500,0
20240109,162200,221270816000,460500,460500,460500,460500,0
20240109,162100,221270816000,460500,460500,460500,460500,0
20240109,162000,221270816000,460500,460500,460500,460500,0
20240109,161900,221270816000,460500,460500,460500,460500,0
20240109,161800,221270816000,460500,460500,460500,460500,0
20240109,161700,221270816000,460500,460500,460500,460500,0
20240109,161600,221270816000,460500,460500,460500,460500,0
20240109,161500,221270816000,460500,460500,460500,460500,35137
20240109,161400,221270816000,460500,460500,460500,460500,0
20240109,161300,221270816000,460500,460500,460500,460500,0
20240109,161200,221270816000,460500,460500,460500,460500,0
20240109,161100,221270816000,460500,460500,460500,460500,0
20240109,161000,221270816000,460500,460500,460500,460500,0
20240109,160900,221270816000,460500,460500,460500,460500,0
20240109,160800,221270816000,460500,460500,460500,460500,0
20240109,160700,221270816000,460500,460500,460500,460500,0
20240109,160600,221270816000,460500,460500,460500,460500,0
20240109,160500,221270816000,460500,460500,460500,460500,0
20240109,160400,221270816000,460500,460500,460500,460500,0
20240109,160300,221270816000,460500,460500,460500,460500,0
20240109,160200,221270816000,460500,460500,460500,460500,0
20240109,160100,221270816000,460500,460500,460500,460500,0
20240109,160000,221270816000,460500,460500,460500,460500,0
20240109,155900,221270816000,460500,460500,460500,460500,0
20240109,155800,221270816000,460500,460500,460500,460500,0
20240109,155700,221270816000,460500,460500,460500,460500,0
20240109,155600,221270816000,460500,460500,460500,460500,0
20240109,155500,221270816000,460500,460500,460500,460500,0
20240109,155400,221270816000,460500,460500,460500,460500,0
20240109,155300,221270816000,460500,460500,460500,460500,0
20240109,155200,221270816000,460500,460500,460500,460500,0
20240109,155100,221270816000,460500,460500,460500,460500,0
20240109,155000,221270816000,460500,460500,460500,460500,0
20240109,154900,221270816000,460500,460500,460500,460500,0
20240109,154800,221270816000,460500,460500,460500,460500,0
20240109,154700,221270816000,460500,460500,460500,460500,0
20240109,154600,221270816000,460500,460500,460500,460500,0
20240109,154500,221270816000,460500,460500,460500,460500,35137
20240109,154400,221270816000,460500,460500,460500,460500,0
20240109,154300,221270816000,460500,460500,460500,460500,0
20240109,154200,221270816000,460500,460500,460500,460500,0
20240109,154100,221270816000,460500,460500,460500,460500,0
20240109,154000,221270816000,460500,460500,460500,460500,0
20240109,153900,221270816000,460500,460500,460500,460500,0
20240109,153800,221270816000,460500,460500,460500,460500,0
20240109,153700,221270816000,460500,460500,460500,460500,0
20240109,153600,221270816000,460500,460500,460500,460500,0
20240109,153500,221270816000,460500,460500,460500,460500,0
20240109,153400,221270816000,460500,460500,460500,460500,0
20240109,153300,221270816000,460500,460500,460500,460500,0
20240109,153200,221270816000,460500,460500,460500,460500,0
20240109,153100,221270816000,460500,460500,460500,460500,0
20240109,153000,221270816000,460500,460500,460500,460500,35137
20240109,152900,205090227500,462000,462000,462000,462000,0
20240109,152800,205090227500,462000,462000,462000,462000,0
20240109,152700,205090227500,462000,462000,462000,462000,0
20240109,152600,205090227500,462000,462000,462000,462000,0
20240109,152500,205090227500,462000,462000,462000,462000,0
20240109,152400,205090227500,462000,462000,462000,462000,0
20240109,152300,205090227500,462000,462000,462000,462000,0
20240109,152200,205090227500,462000,462000,462000,462000,0
20240109,152100,205090227500,462000,462000,462000,462000,0
20240109,152000,205090227500,462000,462000,462000,462000,0
20240109,151900,205090227500,462000,461500,462000,461000,1729
20240109,151800,204292258500,461500,461500,462000,461000,2681
20240109,151700,203054949000,461500,461500,462000,461500,939
20240109,151600,202621516000,462000,461500,462000,461500,2686
20240109,151500,201381148000,461500,461500,462000,461500,1643
20240109,151400,200622507000,461500,461500,462000,461500,717
20240109,151300,200291547000,461500,461500,462000,461500,728
20240109,151200,199955503000,461500,461500,462000,461000,2822
20240109,151100,198653193000,461500,461500,462000,461000,3299
20240109,151000,197130909500,461500,461500,462000,461500,1133
20240109,150900,196607919000,461500,461500,462000,461500,1013
20240109,150800,196140297000,462000,462000,462000,461500,1747
20240109,150700,195333903500,461500,461500,462000,461000,2210
20240109,150600,194313878500,461500,462000,462000,461000,1555
20240109,150500,193596633500,461500,461500,462000,461500,3566
20240109,150400,191950791500,462000,462000,462000,461500,1974
20240109,150300,191039535500,462000,462000,462500,461500,4892
20240109,150200,188779428000,462500,462000,462500,462000,1609
20240109,150100,188036015000,462500,462500,462500,462000,1001
20240109,150000,187573481500,462000,462000,462500,462000,1169
20240109,145900,187033306500,462500,462000,462500,462000,1090
20240109,145800,186529521000,462500,462500,463000,462000,1907
20240109,145700,185647601000,462500,462500,463000,462000,962
20240109,145600,185202609000,462500,462000,463000,462000,1456
20240109,145500,184529338500,462500,462500,462500,462000,1368
20240109,145400,183897026000,462500,462000,463000,462000,1800
20240109,145300,183064631000,462500,462500,463000,462000,1414
20240109,145200,182410634000,463000,462000,463000,462000,1736
20240109,145100,181607883000,462000,463000,463000,462000,2308
20240109,145000,180540430000,463000,462500,463000,462500,850
20240109,144900,180147253000,463000,463000,463000,462500,628
20240109,144800,179856757500,462500,462500,463000,462500,548
20240109,144700,179603261500,463000,462500,463000,462000,916
20240109,144600,179179602500,462500,462500,463000,462000,2400
20240109,144500,178069713500,462000,462500,463000,462000,1508
20240109,144400,177372300000,462500,462500,463000,462000,5357
20240109,144300,174894928000,462500,463000,463500,462500,4379
20240109,144200,172868106500,463000,463000,463500,463000,3418
20240109,144100,171285342500,463500,463500,464000,463000,1534
20240109,144000,170574482500,463500,464000,464000,463500,1629
20240109,143900,169819102000,463500,464000,464500,463500,7383
20240109,143800,166395334500,464500,464000,464500,464000,1481
20240109,143700,165708100500,464000,464500,464500,464000,726
20240109,143600,165371149000,464500,464000,464500,464000,628
20240109,143500,165079669500,464500,464500,464500,464000,1016
20240109,143400,164607846500,464500,464500,464500,464000,895
20240109,143300,164192375000,464500,465000,465000,464000,2664
20240109,143200,162955149000,465000,465000,465000,464500,1120
20240109,143100,162434831500,465000,465000,465500,464500,452
20240109,143000,162224668500,465500,464500,465500,464500,609
20240109,142900,161941495500,464500,465000,465000,464500,974
20240109,142800,161488769500,465000,465000,465000,464500,909
20240109,142700,161066188500,464500,465000,465000,464500,507
20240109,142600,160830609000,465000,465000,465500,464500,5698
20240109,142500,158181992000,465000,465500,465500,465000,2746
20240109,142400,156905008000,465500,465500,465500,465000,461
20240109,142300,156690496500,465500,465500,465500,465000,200
20240109,142200,156597419500,465500,465500,465500,465000,513
20240109,142100,156358763000,465000,465500,465500,465000,552
20240109,142000,156101977500,465500,465500,465500,465000,766
20240109,141900,155745636000,465000,465500,465500,465000,675
20240109,141800,155431609000,465500,465500,465500,465000,443
20240109,141700,155225427500,465000,465500,465500,465000,584
20240109,141600,154953736500,465500,465500,465500,465000,378
20240109,141500,154777898000,465500,465500,465500,465000,313
20240109,141400,154632246500,465500,465500,465500,465000,291
20240109,141300,154496816500,465000,466000,466000,465000,937
20240109,141200,154060564500,466000,465500,466000,465000,1885
20240109,141100,153183160000,465000,465500,465500,465000,489
20240109,141000,152955667500,465000,465000,465500,465000,385
20240109,140900,152776579500,465500,465000,465500,465000,546
20240109,140800,152522626000,465500,465500,465500,465000,386
20240109,140700,152343074500,465000,465500,465500,465000,566
20240109,140600,152079693000,465500,465000,465500,465000,1947
20240109,140500,151174294500,465500,465500,465500,465000,756
20240109,140400,150822734000,465500,465000,465500,465000,309
20240109,140300,150678994000,465000,465500,465500,465000,475
20240109,140200,150457953000,465500,465500,465500,465000,245
20240109,140100,150343951500,465000,465500,465500,465000,437
20240109,140000,150140689000,465500,465000,465500,465000,168
20240109,135900,150062511000,465000,465500,465500,465000,500
20240109,135800,149829802500,465500,465500,466000,465000,842
20240109,135700,149437951500,465000,465000,465500,465000,1027
20240109,135600,148959978000,465000,465500,465500,465000,219
20240109,135500,148858071500,465000,465000,465500,465000,455
20240109,135400,148646409000,465000,465500,465500,465000,1868
20240109,135300,147776918000,465500,466000,466000,465500,518
20240109,135200,147535755500,465500,465500,466000,465500,387
20240109,135100,147355532500,466000,466000,466000,465500,127
20240109,135000,147296374500,466000,466500,466500,465500,134
20240109,134900,147233950500,466000,465500,466500,465500,431
20240109,134800,147033130500,466000,466000,466000,465500,680
20240109,134700,146716263000,465500,465500,466000,465500,354
20240109,134600,146551442500,465500,466000,466000,465500,323
20240109,134500,146400991500,465500,466000,466000,465500,432
20240109,134400,146199843500,465500,466000,466500,465500,1259
20240109,134300,145613477500,466000,466500,466500,466000,620
20240109,134200,145324542000,466500,466500,466500,466000,182
20240109,134100,145239678000,466000,466500,466500,466000,327
20240109,134000,145087209000,466500,466000,466500,466000,266
20240109,133900,144963233500,466000,466000,466500,466000,299
20240109,133800,144823824000,466000,466000,466500,466000,3585
20240109,133700,143151488500,466000,465500,466000,465500,1399
20240109,133600,142499640000,465500,466000,466000,465500,267
20240109,133500,142375306500,465500,466000,466000,465500,380
20240109,133400,142198390000,466000,465500,466000,465000,1803
20240109,133300,141359047500,465500,465000,465500,465000,798
20240109,133200,140987794500,465500,465000,465500,465000,1338
20240109,133100,140365551000,465000,465000,465500,465000,1433
20240109,133000,139699168500,465500,465500,465500,465000,779
20240109,132900,139336865500,465000,465500,465500,465000,671
20240109,132800,139024809000,465500,465000,465500,465000,291
20240109,132700,138889426000,465000,465000,465500,465000,3529
20240109,132600,137248330500,465000,465500,466000,465000,5667
20240109,132500,134610774500,466000,465500,466000,465500,622
20240109,132400,134321198500,465500,465500,466000,465500,651
20240109,132300,134018118000,465500,466000,466000,465500,357
20240109,132200,133851898000,465500,466000,466000,465500,242
20240109,132100,133739229500,466000,466000,466000,465500,198
20240109,132000,133647019000,466000,466000,466000,465500,575
20240109,131900,133379295000,466000,466000,466000,465500,879
20240109,131800,132970072500,465500,466000,466000,465500,449
20240109,131700,132760996000,466000,465500,466000,465500,187
20240109,131600,132673919500,466000,466000,466500,465500,1443
20240109,131500,132001499500,466000,466000,466500,466000,313
20240109,131400,131855640500,466000,466500,466500,466000,115
20240109,131300,131802031500,466000,466000,466500,466000,618
20240109,131200,131513949500,466000,466000,466500,465500,644
20240109,131100,131213865500,465500,466000,466000,465500,320
20240109,131000,131064785000,466000,465500,466000,465500,243
20240109,130900,130951582000,465500,466000,466000,465500,628
20240109,130800,130659163500,465500,466000,466000,465500,180
20240109,130700,130575341000,466000,466000,466000,465500,370
20240109,130600,130402969000,466000,466000,466000,465500,261
20240109,130500,130281372500,465500,466000,466000,465500,764
20240109,130400,129925421500,466000,466000,466000,465500,1391
20240109,130300,129277438500,465500,465500,466000,465500,1075
20240109,130200,128777003500,465500,466500,466500,465500,6352
20240109,130100,125817203500,466500,466000,466500,466000,471
20240109,130000,125597708000,466000,466500,466500,466000,1278
20240109,125900,125002147500,466000,467000,467000,466000,2131
20240109,125800,124008082500,467000,466500,467000,466500,290
20240109,125700,123872774000,466500,467000,467500,466500,650
20240109,125600,123569246000,467500,466500,467500,466500,1518
20240109,125500,122860356500,466500,466500,467000,466500,136
20240109,125400,122796895000,467000,466500,467000,466500,88
20240109,125300,122755836500,467000,466500,467000,466500,147
20240109,125200,122687251500,466500,467000,467000,466500,420
20240109,125100,122491313000,466500,466500,467000,466500,166
20240109,125000,122413856500,466500,467000,467000,466500,193
20240109,124900,122323809000,466500,467000,467000,466500,1319
20240109,124800,121707944000,467000,467000,467500,467000,439
20240109,124700,121502919500,467000,467500,467500,467000,175
20240109,124600,121421176500,467500,467000,467500,467000,135
20240109,124500,121358072500,467500,467500,467500,467000,221
20240109,124400,121254858000,467000,467500,468000,467000,1142
20240109,124300,120720995000,467500,467000,468000,467000,498
20240109,124200,120488137000,467500,468000,468000,467000,1519
20240109,124100,119778000500,468000,467500,468000,467500,169
20240109,124000,119698972500,467500,467500,468000,467000,805
20240109,123900,119322628000,467500,467500,467500,467000,254
20240109,123800,119203905000,467500,467500,467500,467000,280
20240109,123700,119073032000,467500,467000,467500,467000,220
20240109,123600,118970238000,467000,467000,467000,466500,930
20240109,123500,118535940500,467000,467000,467000,466500,87
20240109,123400,118495336000,466500,466500,467000,466500,274
20240109,123300,118367456500,466500,466000,467000,466000,357
20240109,123200,118200913000,466500,466500,466500,466000,1214
20240109,123100,117634697500,466500,466500,466500,466000,447
20240109,123000,117426315500,466500,466000,466500,466000,490
20240109,122900,117197767000,466500,466500,466500,466000,1093
20240109,122800,116687933000,466500,466500,466500,466000,679
20240109,122700,116371240000,466500,466500,466500,466000,163
20240109,122600,116295270000,466500,466000,466500,466000,331
20240109,122500,116140966500,466500,466000,466500,466000,263
20240109,122400,116018386500,466000,466000,466500,466000,380
20240109,122300,115841241000,466500,466500,466500,466000,159
20240109,122200,115767125000,466000,466000,466500,466000,230
20240109,122100,115659860500,466000,466000,466500,466000,186
20240109,122000,115573118000,466500,466000,466500,466000,179
20240109,121900,115489639500,466500,466000,466500,466000,218
20240109,121800,115387995000,466500,466500,466500,466000,159
20240109,121700,115313855500,466000,466000,466500,466000,279
20240109,121600,115183800000,466000,466500,466500,466000,567
20240109,121500,114919535500,466000,466000,466500,466000,1633
20240109,121400,114158442000,466500,466000,466500,466000,281
20240109,121300,114027461000,466500,466500,466500,466000,246
20240109,121200,113912783500,466000,466500,466500,466000,200
20240109,121100,113819553500,466000,466000,466500,466000,382
20240109,121000,113641409500,466500,466500,466500,466000,235
20240109,120900,113531877500,466000,466500,466500,466000,297
20240109,120800,113393450000,466500,466500,466500,466000,290
20240109,120700,113258187000,466500,466500,466500,466000,455
20240109,120600,113046004500,466500,466000,466500,466000,493
20240109,120500,112816070000,466500,466500,466500,466000,422
20240109,120400,112619329500,466500,466500,466500,466000,385
20240109,120300,112439768500,466000,466500,467000,466000,831
20240109,120200,112052111500,466500,466500,467000,466500,317
20240109,120100,111904190500,466500,466500,467000,466500,164
20240109,120000,111827662000,466500,466000,467000,466000,627
20240109,115900,111535175500,466500,466500,466500,466000,303
20240109,115800,111393868500,466000,466500,467000,466000,1991
20240109,115700,110465100500,466500,466500,467000,466500,49
20240109,115600,110442240000,466500,467000,467000,466500,367
20240109,115500,110271022500,466500,466500,467000,466500,182
20240109,115400,110186099500,466500,467000,467000,466500,204
20240109,115300,110090890500,467000,467000,467000,466500,390
20240109,115200,109908950000,466500,467000,467000,466500,138
20240109,115100,109844538500,467000,466500,467000,466500,573
20240109,115000,109577066500,467000,467000,467000,466500,127
20240109,114900,109517802500,467000,466500,467000,466500,327
20240109,114800,109365206000,467000,467000,467000,466500,337
20240109,114700,109207846000,467000,467000,467500,467000,379
20240109,114600,109030841500,467000,467000,467000,466500,805
20240109,114500,108655016500,466500,467000,467000,466500,731
20240109,114400,108313712000,466500,466500,467000,466500,493
20240109,114300,108083555000,466500,466500,467000,466500,161
20240109,114200,108008422000,466500,467000,467000,466500,328
20240109,114100,107855363000,467000,466500,467000,466500,636
20240109,114000,107558574000,466500,466500,467000,466500,222
20240109,113900,107454992000,467000,466500,467000,466500,648
20240109,113800,107152516500,466500,466000,466500,466000,1605
20240109,113700,106403876000,466000,466500,466500,466000,393
20240109,113600,106220585000,466000,466500,466500,466000,183
20240109,113500,106135274500,466000,466000,466500,466000,449
20240109,113400,105925966500,466000,466500,466500,466000,433
20240109,113300,105724133000,466000,466000,466500,466000,622
20240109,113200,105434101500,466500,466000,466500,466000,1324
20240109,113100,104816798000,466500,466500,466500,466000,1171
20240109,113000,104270731500,466000,466000,466500,466000,870
20240109,112900,103865244500,466500,466500,466500,466000,519
20240109,112800,103623259500,466500,466500,467000,466500,2188
20240109,112700,102602550000,466500,467000,467000,466500,152
20240109,112600,102531612000,467000,467000,467000,466500,296
20240109,112500,102393471500,467000,467000,467000,466500,155
20240109,112400,102321134500,467000,466500,467000,466500,206
20240109,112300,102225005000,466500,467000,467500,466500,595
20240109,112200,101947274000,467000,467000,467500,467000,590
20240109,112100,101671733000,467500,467000,467500,467000,261
20240109,112000,101549780500,467000,466500,467000,466500,1621
20240109,111900,100793090500,466500,466000,466500,466000,368
20240109,111800,100621448500,466500,466500,466500,466000,589
20240109,111700,100346720000,466500,466500,466500,466000,660
20240109,111600,100038965500,466500,466500,466500,466000,511
20240109,111500,99800618500,466500,466500,466500,466000,1166
20240109,111400,99256778000,466500,467000,467000,466000,4242
20240109,111300,97277875000,466500,467000,467500,466500,1910
20240109,111200,96386014000,467000,467000,467500,467000,606
20240109,111100,96102873000,467000,467500,467500,467000,241
20240109,111000,95990259500,467500,467500,467500,467000,147
20240109,110900,95921550500,467000,467000,467500,466500,578
20240109,110800,95651626000,467000,467000,467000,466500,566
20240109,110700,95387327000,467000,467000,467000,466500,515
20240109,110600,95146915000,467000,467000,467000,466500,1481
20240109,110500,94455326000,467000,467000,467000,466500,247
20240109,110400,94340012500,466500,466500,467000,466500,281
20240109,110300,94208843000,466500,467000,467000,466500,200
20240109,110200,94115477500,467000,467000,467000,466500,189
20240109,110100,94027268000,466500,467500,467500,466500,539
20240109,110000,93775593500,467000,466500,467000,466500,1065
20240109,105900,93278263500,466500,466500,467000,466500,1715
20240109,105800,92477475000,467000,466500,467000,466500,706
20240109,105700,92147899000,466500,467000,467000,466500,191
20240109,105600,92058741500,467000,466500,467000,466500,188
20240109,105500,91971016500,467000,466500,467000,466500,199
20240109,105400,91878146000,467000,466500,467000,466500,414
20240109,105300,91684893000,466500,466500,467000,466500,414
20240109,105200,91491679000,466500,467000,467000,466500,162
20240109,105100,91416083000,467000,466500,467000,466500,420
20240109,105000,91220110500,467000,466500,467000,466500,352
20240109,104900,91055856000,467000,466500,467000,466500,876
20240109,104800,90647074500,467000,467000,467000,466500,256
20240109,104700,90527606000,467000,466500,467000,466000,2573
20240109,104600,89327264500,466000,466000,466500,466000,1455
20240109,104500,88648749500,466500,466500,466500,466000,646
20240109,104400,88347641500,466000,466000,466500,466000,972
20240109,104300,87894641000,466500,466500,466500,466000,681
20240109,104200,87577230000,466500,466000,466500,466000,319
20240109,104100,87428531000,466500,466500,466500,466000,1467
20240109,104000,86744272000,466500,466500,467000,466000,997
20240109,103900,86279219500,467000,466000,467000,466000,909
20240109,103800,85855179000,466500,466500,466500,466000,1435
20240109,103700,85185848000,466000,466000,466500,466000,1248
20240109,103600,84603932500,466500,466000,466500,466000,1294
20240109,103500,84000887500,466000,466500,466500,466000,1318
20240109,103400,83386450000,466500,466500,467000,466000,1759
20240109,103300,82565969500,466500,466500,467000,466500,834
20240109,103200,82176888000,466500,466500,467000,466000,773
20240109,103100,81816314500,466500,467000,467000,466000,1939
20240109,103000,80911883000,466500,467000,467000,466500,559
20240109,102900,80651055500,466500,467000,467000,466500,5545
20240109,102800,78064260500,466500,467000,467500,466500,1252
20240109,102700,77479627000,467500,467000,467500,467000,1936
20240109,102600,76575280500,467000,467500,468000,467000,937
20240109,102500,76137348000,467500,468000,468000,467500,992
20240109,102400,75673514000,468000,468000,468000,467500,429
20240109,102300,75472890500,467500,467000,468000,466500,2619
20240109,102200,74249087000,467000,467000,467500,467000,2419
20240109,102100,73119353000,467000,467500,467500,467000,1363
20240109,102000,72482694000,467000,468000,468500,467000,7288
20240109,101900,69072891500,468000,468500,468500,468000,2297
20240109,101800,67996977000,468500,468500,469000,468500,870
20240109,101700,67589354000,468500,469000,469000,468500,1427
20240109,101600,66920767000,468500,469500,469500,468500,1923
20240109,101500,66019046000,469000,469500,469500,469000,543
20240109,101400,65764350500,469000,469000,469500,469000,439
20240109,101300,65558439000,469000,468500,469000,468500,1626
20240109,101200,64796071000,468500,469500,469500,468500,2659
20240109,101100,63549155000,469500,470000,470000,469000,1620
20240109,101000,62788732000,469500,470000,470000,469500,669
20240109,100900,62474566500,469500,469500,470000,469500,474
20240109,100800,62251946000,470000,470000,470000,469500,314
20240109,100700,62104501500,469500,469500,470000,469500,324
20240109,100600,61952360500,470000,470000,470000,469500,201
20240109,100500,61857920500,469500,470000,470000,469500,218
20240109,100400,61755524500,469500,470000,470000,469500,644
20240109,100300,61453113500,470000,470000,470000,469500,630
20240109,100200,61157307500,470000,470000,470000,469500,177
20240109,100100,61074186000,469500,470000,470500,469500,1397
20240109,100000,60417832000,470000,470500,470500,470000,142
20240109,095900,60351073000,470000,470000,470500,470000,711
20240109,095800,60016833000,470000,470000,470500,470000,445
20240109,095700,59807557500,470500,470000,470500,469500,1313
20240109,095600,59190382500,470000,469000,470000,469000,2961
20240109,095500,57800223500,469000,469000,469500,469000,1136
20240109,095400,57267271500,469000,468500,470000,468500,3240
20240109,095300,55746528500,468500,468500,469000,468500,1307
20240109,095200,55134023000,469000,469000,469500,468500,4285
20240109,095100,53124660500,469000,470500,470500,469000,8264
20240109,095000,49243305500,470000,470000,470500,470000,974
20240109,094900,48785463000,470000,470000,470500,470000,448
20240109,094800,48574819500,470000,470000,470500,470000,959
20240109,094700,48124031500,470500,470000,470500,470000,825
20240109,094600,47736056000,470500,470000,470500,470000,705
20240109,094500,47404549000,470000,470500,471000,470000,2025
20240109,094400,46451611000,470500,471000,471500,470500,1184
20240109,094300,45893962500,470500,471000,471000,470500,505
20240109,094200,45656163500,471000,471500,471500,470500,1201
20240109,094100,45090460500,471500,471500,471500,471000,530
20240109,094000,44840810000,471000,471500,471500,471000,185
20240109,093900,44753614500,471500,471000,471500,470500,376
20240109,093800,44576517500,471000,471500,472000,470500,2294
20240109,093700,43495421500,471000,471000,471500,471000,2012
20240109,093600,42546850000,471000,471000,471500,471000,519
20240109,093500,42302294500,471000,471500,471500,471000,612
20240109,093400,42014022000,471000,471500,471500,471000,946
20240109,093300,41568010000,471500,471500,472000,471000,1588
20240109,093200,40819194000,471000,472000,472000,471000,858
20240109,093100,40414846500,471500,472000,472000,471500,766
20240109,093000,40053559500,471500,472500,472500,471500,1205
20240109,092900,39484756500,472500,472000,472500,471500,857
20240109,092800,39080113000,472000,471000,472000,470500,1681
20240109,092700,38287460000,471000,470500,471000,470500,459
20240109,092600,38071432000,470500,470000,471000,470000,1048
20240109,092500,37578551500,470000,470000,470500,469500,1297
20240109,092400,36969061500,470000,470500,470500,469500,5066
20240109,092300,34588605000,470000,470000,470500,470000,1016
20240109,092200,34110916000,470000,470000,470500,470000,567
20240109,092100,33844322000,470000,470500,470500,470000,2141
20240109,092000,32837742000,470500,471000,471000,470000,1342
20240109,091900,32206254000,471000,471500,471500,470500,1939
20240109,091800,31292866500,471000,471500,472000,471000,1593
20240109,091700,30542002500,471500,471500,472500,471000,2834
20240109,091600,29205356000,471000,471500,471500,471000,820
20240109,091500,28818967000,471000,471500,472000,471000,3358
20240109,091400,27234804500,471500,471500,472000,470500,3297
20240109,091300,25681651000,471500,473000,473000,470500,3899
20240109,091200,23842642500,472500,472500,473500,472500,2213
20240109,091100,22795901500,473000,473000,473500,472500,1714
20240109,091000,21985192000,473000,472500,473500,471500,1890
20240109,090900,21091871500,471000,472500,473500,471000,3639
20240109,090800,19373754000,472500,474000,474500,472000,3522
20240109,090700,17704486500,474000,474000,474500,473500,4316
20240109,090600,15657694500,473500,473000,474000,472500,3782
20240109,090500,13868011000,473000,472000,473000,471500,1558
20240109,090400,13131694000,472500,472500,472500,471000,3463
20240109,090300,11498341000,472500,473000,473000,472000,3966
20240109,090200,9624200500,473000,473500,474000,473000,2634
20240109,090100,8377429500,473500,474000,474500,472500,3611
20240109,090000,6667890000,473500,471000,474500,471000,14083