KissMeData/005490/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,184500,224053645500,469500,469500,469500,469500,18324
20240104,184400,224053645500,469500,469500,469500,469500,0
20240104,184300,224053645500,469500,469500,469500,469500,0
20240104,184200,224053645500,469500,469500,469500,469500,0
20240104,184100,224053645500,469500,469500,469500,469500,0
20240104,184000,224053645500,469500,469500,469500,469500,0
20240104,183900,224053645500,469500,469500,469500,469500,0
20240104,183800,224053645500,469500,469500,469500,469500,0
20240104,183700,224053645500,469500,469500,469500,469500,0
20240104,183600,224053645500,469500,469500,469500,469500,0
20240104,183500,224053645500,469500,469500,469500,469500,0
20240104,183400,224053645500,469500,469500,469500,469500,0
20240104,183300,224053645500,469500,469500,469500,469500,0
20240104,183200,224053645500,469500,469500,469500,469500,0
20240104,183100,224053645500,469500,469500,469500,469500,0
20240104,183000,224053645500,469500,469500,469500,469500,0
20240104,182900,224053645500,469500,469500,469500,469500,0
20240104,182800,224053645500,469500,469500,469500,469500,0
20240104,182700,224053645500,469500,469500,469500,469500,0
20240104,182600,224053645500,469500,469500,469500,469500,0
20240104,182500,224053645500,469500,469500,469500,469500,0
20240104,182400,224053645500,469500,469500,469500,469500,0
20240104,182300,224053645500,469500,469500,469500,469500,0
20240104,182200,224053645500,469500,469500,469500,469500,0
20240104,182100,224053645500,469500,469500,469500,469500,0
20240104,182000,224053645500,469500,469500,469500,469500,0
20240104,181900,224053645500,469500,469500,469500,469500,0
20240104,181800,224053645500,469500,469500,469500,469500,0
20240104,181700,224053645500,469500,469500,469500,469500,0
20240104,181600,224053645500,469500,469500,469500,469500,0
20240104,181500,224053645500,469500,469500,469500,469500,18324
20240104,181400,224053645500,469500,469500,469500,469500,0
20240104,181300,224053645500,469500,469500,469500,469500,0
20240104,181200,224053645500,469500,469500,469500,469500,0
20240104,181100,224053645500,469500,469500,469500,469500,0
20240104,181000,224053645500,469500,469500,469500,469500,0
20240104,180900,224053645500,469500,469500,469500,469500,0
20240104,180800,224053645500,469500,469500,469500,469500,0
20240104,180700,224053645500,469500,469500,469500,469500,0
20240104,180600,224053645500,469500,469500,469500,469500,0
20240104,180500,224053645500,469500,469500,469500,469500,0
20240104,180400,224053645500,469500,469500,469500,469500,0
20240104,180300,224053645500,469500,469500,469500,469500,0
20240104,180200,224053645500,469500,469500,469500,469500,0
20240104,180100,224053645500,469500,469500,469500,469500,0
20240104,180000,224053645500,469500,469500,469500,469500,0
20240104,175900,224053645500,469500,469500,469500,469500,0
20240104,175800,224053645500,469500,469500,469500,469500,0
20240104,175700,224053645500,469500,469500,469500,469500,0
20240104,175600,224053645500,469500,469500,469500,469500,0
20240104,175500,224053645500,469500,469500,469500,469500,0
20240104,175400,224053645500,469500,469500,469500,469500,0
20240104,175300,224053645500,469500,469500,469500,469500,0
20240104,175200,224053645500,469500,469500,469500,469500,0
20240104,175100,224053645500,469500,469500,469500,469500,0
20240104,175000,224053645500,469500,469500,469500,469500,0
20240104,174900,224053645500,469500,469500,469500,469500,0
20240104,174800,224053645500,469500,469500,469500,469500,0
20240104,174700,224053645500,469500,469500,469500,469500,0
20240104,174600,224053645500,469500,469500,469500,469500,0
20240104,174500,224053645500,469500,469500,469500,469500,18324
20240104,174400,224053645500,469500,469500,469500,469500,0
20240104,174300,224053645500,469500,469500,469500,469500,0
20240104,174200,224053645500,469500,469500,469500,469500,0
20240104,174100,224053645500,469500,469500,469500,469500,0
20240104,174000,224053645500,469500,469500,469500,469500,0
20240104,173900,224053645500,469500,469500,469500,469500,0
20240104,173800,224053645500,469500,469500,469500,469500,0
20240104,173700,224053645500,469500,469500,469500,469500,0
20240104,173600,224053645500,469500,469500,469500,469500,0
20240104,173500,224053645500,469500,469500,469500,469500,0
20240104,173400,224053645500,469500,469500,469500,469500,0
20240104,173300,224053645500,469500,469500,469500,469500,0
20240104,173200,224053645500,469500,469500,469500,469500,0
20240104,173100,224053645500,469500,469500,469500,469500,0
20240104,173000,224053645500,469500,469500,469500,469500,0
20240104,172900,224053645500,469500,469500,469500,469500,0
20240104,172800,224053645500,469500,469500,469500,469500,0
20240104,172700,224053645500,469500,469500,469500,469500,0
20240104,172600,224053645500,469500,469500,469500,469500,0
20240104,172500,224053645500,469500,469500,469500,469500,0
20240104,172400,224053645500,469500,469500,469500,469500,0
20240104,172300,224053645500,469500,469500,469500,469500,0
20240104,172200,224053645500,469500,469500,469500,469500,0
20240104,172100,224053645500,469500,469500,469500,469500,0
20240104,172000,224053645500,469500,469500,469500,469500,0
20240104,171900,224053645500,469500,469500,469500,469500,0
20240104,171800,224053645500,469500,469500,469500,469500,0
20240104,171700,224053645500,469500,469500,469500,469500,0
20240104,171600,224053645500,469500,469500,469500,469500,0
20240104,171500,224053645500,469500,469500,469500,469500,18324
20240104,171400,224053645500,469500,469500,469500,469500,0
20240104,171300,224053645500,469500,469500,469500,469500,0
20240104,171200,224053645500,469500,469500,469500,469500,0
20240104,171100,224053645500,469500,469500,469500,469500,0
20240104,171000,224053645500,469500,469500,469500,469500,0
20240104,170900,224053645500,469500,469500,469500,469500,0
20240104,170800,224053645500,469500,469500,469500,469500,0
20240104,170700,224053645500,469500,469500,469500,469500,0
20240104,170600,224053645500,469500,469500,469500,469500,0
20240104,170500,224053645500,469500,469500,469500,469500,0
20240104,170400,224053645500,469500,469500,469500,469500,0
20240104,170300,224053645500,469500,469500,469500,469500,0
20240104,170200,224053645500,469500,469500,469500,469500,0
20240104,170100,224053645500,469500,469500,469500,469500,0
20240104,170000,224053645500,469500,469500,469500,469500,0
20240104,165900,224053645500,469500,469500,469500,469500,0
20240104,165800,224053645500,469500,469500,469500,469500,0
20240104,165700,224053645500,469500,469500,469500,469500,0
20240104,165600,224053645500,469500,469500,469500,469500,0
20240104,165500,224053645500,469500,469500,469500,469500,0
20240104,165400,224053645500,469500,469500,469500,469500,0
20240104,165300,224053645500,469500,469500,469500,469500,0
20240104,165200,224053645500,469500,469500,469500,469500,0
20240104,165100,224053645500,469500,469500,469500,469500,0
20240104,165000,224053645500,469500,469500,469500,469500,0
20240104,164900,224053645500,469500,469500,469500,469500,0
20240104,164800,224053645500,469500,469500,469500,469500,0
20240104,164700,224053645500,469500,469500,469500,469500,0
20240104,164600,224053645500,469500,469500,469500,469500,0
20240104,164500,224053645500,469500,469500,469500,469500,18324
20240104,164400,224053645500,469500,469500,469500,469500,0
20240104,164300,224053645500,469500,469500,469500,469500,0
20240104,164200,224053645500,469500,469500,469500,469500,0
20240104,164100,224053645500,469500,469500,469500,469500,0
20240104,164000,224053645500,469500,469500,469500,469500,0
20240104,163900,224053645500,469500,469500,469500,469500,0
20240104,163800,224053645500,469500,469500,469500,469500,0
20240104,163700,224053645500,469500,469500,469500,469500,0
20240104,163600,224053645500,469500,469500,469500,469500,0
20240104,163500,224053645500,469500,469500,469500,469500,0
20240104,163400,224053645500,469500,469500,469500,469500,0
20240104,163300,224053645500,469500,469500,469500,469500,0
20240104,163200,224053645500,469500,469500,469500,469500,0
20240104,163100,224053645500,469500,469500,469500,469500,0
20240104,163000,224053645500,469500,469500,469500,469500,0
20240104,162900,224053645500,469500,469500,469500,469500,0
20240104,162800,224053645500,469500,469500,469500,469500,0
20240104,162700,224053645500,469500,469500,469500,469500,0
20240104,162600,224053645500,469500,469500,469500,469500,0
20240104,162500,224053645500,469500,469500,469500,469500,0
20240104,162400,224053645500,469500,469500,469500,469500,0
20240104,162300,224053645500,469500,469500,469500,469500,0
20240104,162200,224053645500,469500,469500,469500,469500,0
20240104,162100,224053645500,469500,469500,469500,469500,0
20240104,162000,224053645500,469500,469500,469500,469500,0
20240104,161900,224053645500,469500,469500,469500,469500,0
20240104,161800,224053645500,469500,469500,469500,469500,0
20240104,161700,224053645500,469500,469500,469500,469500,0
20240104,161600,224053645500,469500,469500,469500,469500,0
20240104,161500,224053645500,469500,469500,469500,469500,18324
20240104,161400,224053645500,469500,469500,469500,469500,0
20240104,161300,224053645500,469500,469500,469500,469500,0
20240104,161200,224053645500,469500,469500,469500,469500,0
20240104,161100,224053645500,469500,469500,469500,469500,0
20240104,161000,224053645500,469500,469500,469500,469500,0
20240104,160900,224053645500,469500,469500,469500,469500,0
20240104,160800,224053645500,469500,469500,469500,469500,0
20240104,160700,224053645500,469500,469500,469500,469500,0
20240104,160600,224053645500,469500,469500,469500,469500,0
20240104,160500,224053645500,469500,469500,469500,469500,0
20240104,160400,224053645500,469500,469500,469500,469500,0
20240104,160300,224053645500,469500,469500,469500,469500,0
20240104,160200,224053645500,469500,469500,469500,469500,0
20240104,160100,224053645500,469500,469500,469500,469500,0
20240104,160000,224053645500,469500,469500,469500,469500,0
20240104,155900,224053645500,469500,469500,469500,469500,0
20240104,155800,224053645500,469500,469500,469500,469500,0
20240104,155700,224053645500,469500,469500,469500,469500,0
20240104,155600,224053645500,469500,469500,469500,469500,0
20240104,155500,224053645500,469500,469500,469500,469500,0
20240104,155400,224053645500,469500,469500,469500,469500,0
20240104,155300,224053645500,469500,469500,469500,469500,0
20240104,155200,224053645500,469500,469500,469500,469500,0
20240104,155100,224053645500,469500,469500,469500,469500,0
20240104,155000,224053645500,469500,469500,469500,469500,0
20240104,154900,224053645500,469500,469500,469500,469500,0
20240104,154800,224053645500,469500,469500,469500,469500,0
20240104,154700,224053645500,469500,469500,469500,469500,0
20240104,154600,224053645500,469500,469500,469500,469500,0
20240104,154500,224053645500,469500,469500,469500,469500,18324
20240104,154400,224053645500,469500,469500,469500,469500,0
20240104,154300,224053645500,469500,469500,469500,469500,0
20240104,154200,224053645500,469500,469500,469500,469500,0
20240104,154100,224053645500,469500,469500,469500,469500,0
20240104,154000,224053645500,469500,469500,469500,469500,0
20240104,153900,224053645500,469500,469500,469500,469500,0
20240104,153800,224053645500,469500,469500,469500,469500,0
20240104,153700,224053645500,469500,469500,469500,469500,0
20240104,153600,224053645500,469500,469500,469500,469500,0
20240104,153500,224053645500,469500,469500,469500,469500,0
20240104,153400,224053645500,469500,469500,469500,469500,0
20240104,153300,224053645500,469500,469500,469500,469500,0
20240104,153200,224053645500,469500,469500,469500,469500,0
20240104,153100,224053645500,469500,469500,469500,469500,0
20240104,153000,224053645500,469500,469500,469500,469500,18324
20240104,152900,215450527500,470500,470500,470500,470500,0
20240104,152800,215450527500,470500,470500,470500,470500,0
20240104,152700,215450527500,470500,470500,470500,470500,0
20240104,152600,215450527500,470500,470500,470500,470500,0
20240104,152500,215450527500,470500,470500,470500,470500,0
20240104,152400,215450527500,470500,470500,470500,470500,0
20240104,152300,215450527500,470500,470500,470500,470500,0
20240104,152200,215450527500,470500,470500,470500,470500,0
20240104,152100,215450527500,470500,470500,470500,470500,0
20240104,152000,215450527500,470500,470500,470500,470500,0
20240104,151900,215450527500,470500,470000,470500,469500,2034
20240104,151800,214494688500,470000,470000,470000,469500,680
20240104,151700,214175286000,470000,469000,470000,469000,2896
20240104,151600,212815875000,469000,469500,469500,469000,2976
20240104,151500,211418970500,469500,469500,470000,469000,1767
20240104,151400,210589532500,469500,469000,470000,469000,2400
20240104,151300,209462969000,469000,469500,469500,469000,900
20240104,151200,209040683500,469000,469500,469500,469000,1136
20240104,151100,208507780500,469000,469000,469500,469000,1213
20240104,151000,207938779000,469000,469500,469500,469000,665
20240104,150900,207626862500,469000,469000,469500,469000,1032
20240104,150800,207142783500,469000,469500,469500,469000,207
20240104,150700,207045644500,469000,469000,469500,468500,2618
20240104,150600,205817912500,469000,468500,469000,468500,1561
20240104,150500,205086327500,469000,469000,469500,468500,1994
20240104,150400,204151106500,469000,469000,469500,469000,317
20240104,150300,204002380500,469000,469500,469500,469000,253
20240104,150200,203883692000,469000,469500,469500,469000,760
20240104,150100,203527117000,470000,469500,470000,469000,382
20240104,150000,203347785500,469000,469000,469500,469000,668
20240104,145900,203034267500,469000,469000,469500,469000,286
20240104,145800,202900062000,469500,469000,469500,468500,1073
20240104,145700,202396780500,468500,468500,469000,468500,487
20240104,145600,202168536500,468500,469000,469000,468500,270
20240104,145500,202041960000,469000,469000,469000,468500,490
20240104,145400,201812312500,469000,469000,469000,468500,469
20240104,145300,201592479500,469000,469000,469000,468500,421
20240104,145200,201395168500,468500,468500,469000,468500,226
20240104,145100,201289241000,469000,468500,469000,468500,309
20240104,145000,201144441000,468500,468500,469000,468000,400
20240104,144900,200957042500,469000,469000,469000,468000,1820
20240104,144800,200104404000,468500,469000,469000,468500,406
20240104,144700,199914020000,469000,468500,469000,468000,1689
20240104,144600,199122684000,468000,468500,468500,468000,508
20240104,144500,198884875000,468000,469000,469000,468000,1347
20240104,144400,198253842000,469000,468500,469000,468500,1055
20240104,144300,197759304000,468500,468500,469000,468500,333
20240104,144200,197603272000,469000,469000,469000,468500,589
20240104,144100,197327135500,469000,469000,469500,469000,685
20240104,144000,197005865000,469500,469500,469500,469000,548
20240104,143900,196748793000,469000,469500,469500,469000,337
20240104,143800,196590676000,469500,469000,469500,469000,359
20240104,143700,196422181000,469500,470000,470000,469000,1434
20240104,143600,195748928500,469500,469500,470000,469500,526
20240104,143500,195501740000,470000,470000,470000,469500,409
20240104,143400,195309572500,469500,469500,470000,469500,227
20240104,143300,195202916500,469500,469500,470000,469500,307
20240104,143200,195058712000,469500,469500,470000,469500,818
20240104,143100,194674298000,470000,469000,470000,469000,703
20240104,143000,194344241500,469500,469500,469500,469000,1413
20240104,142900,193680977500,469000,469000,469500,468500,794
20240104,142800,193308569500,469500,469000,469500,468500,1724
20240104,142700,192499797500,468500,468500,469000,468500,306
20240104,142600,192356403500,468500,468500,469000,468500,192
20240104,142500,192266438000,468500,469000,469000,468500,448
20240104,142400,192056385500,469000,469500,469500,469000,260
20240104,142300,191934419500,469000,469000,469500,469000,289
20240104,142200,191798833000,469500,469500,469500,469000,125
20240104,142100,191740196500,469000,469000,469500,469000,687
20240104,142000,191417985000,469500,469000,469500,468500,490
20240104,141900,191188247500,469000,468500,469000,468500,213
20240104,141800,191088401000,468500,468500,469000,468500,1081
20240104,141700,190581878500,469000,468000,469000,468000,686
20240104,141600,190260494500,468500,468500,469000,468000,378
20240104,141500,190083484500,469000,468500,469000,468500,332
20240104,141400,189927913500,468500,469000,469000,468500,374
20240104,141300,189752678500,469000,469000,469000,468000,1745
20240104,141200,188935142000,468500,469000,469000,468500,315
20240104,141100,188787459000,469000,468500,469000,468500,88
20240104,141000,188746206000,468500,469000,469000,468500,647
20240104,140900,188443014500,469000,468500,469000,468500,126
20240104,140800,188383964000,469000,468500,469000,468500,210
20240104,140700,188285520000,468500,468500,469000,468500,62
20240104,140600,188256469500,468500,469000,469000,468500,489
20240104,140500,188027300500,469000,468500,469500,468500,1030
20240104,140400,187544212000,469000,469000,469000,468500,1427
20240104,140300,186874985000,469500,469000,469500,469000,103
20240104,140200,186826649500,469000,469000,469500,469000,178
20240104,140100,186743152500,469500,469000,469500,469000,540
20240104,140000,186489668000,469500,469500,469500,468500,1104
20240104,135900,185972138000,469000,470500,470500,469000,1980
20240104,135800,185041884500,470000,470000,470500,470000,252
20240104,135700,184923436000,470500,470500,470500,470000,287
20240104,135600,184788477000,470000,470000,470500,470000,267
20240104,135500,184662973000,470000,470000,470500,470000,233
20240104,135400,184553446500,470000,470000,470500,469500,451
20240104,135300,184341575000,470000,470000,470500,469500,360
20240104,135200,184172381500,470000,470000,470500,469000,1495
20240104,135100,183469923000,470500,470000,470500,470000,286
20240104,135000,183335490000,470000,470000,470500,470000,321
20240104,134900,183184564500,470500,470500,470500,470000,193
20240104,134800,183093801500,471000,471000,471000,470000,2040
20240104,134700,182133976000,470500,470000,470500,470000,531
20240104,134600,181884218500,470500,471000,471500,470000,827
20240104,134500,181494921000,471000,470500,471500,470500,1894
20240104,134400,180602661500,470500,470500,471000,470500,429
20240104,134300,180400689500,470500,469000,470500,468500,2207
20240104,134200,179363366500,468500,468000,469500,468000,2085
20240104,134100,178386360000,468500,468000,468500,468000,308
20240104,134000,178242136000,468500,467500,468500,467500,921
20240104,133900,177811107500,468000,467500,468500,467500,1665
20240104,133800,177031941500,467500,468500,468500,467000,2129
20240104,133700,176036320500,468000,468500,469000,468000,1034
20240104,133600,175552029000,469000,468500,469000,468500,144
20240104,133500,175484508000,469000,467500,469000,467500,1262
20240104,133400,174893786000,468000,467500,468000,467500,367
20240104,133300,174722131500,468000,467500,468000,467500,536
20240104,133200,174471428500,467500,468500,468500,467500,637
20240104,133100,174173372000,468000,469000,469000,468000,575
20240104,133000,173904080500,468500,468500,469000,468500,185
20240104,132900,173817388500,468500,469000,469500,468500,418
20240104,132800,173621351000,469500,469000,469500,469000,314
20240104,132700,173474001500,469000,469000,469500,469000,129
20240104,132600,173413472500,469500,469000,469500,469000,175
20240104,132500,173331353500,469000,469500,469500,469000,105
20240104,132400,173282087500,469500,468500,469500,468500,353
20240104,132300,173116592000,468500,467500,469000,467500,1026
20240104,132200,172636101500,468000,467500,468000,467500,473
20240104,132100,172414882000,467500,467500,468000,467500,240
20240104,132000,172302647000,468000,467500,468000,467500,195
20240104,131900,172211456000,467500,468000,468000,467500,294
20240104,131800,172073949000,468000,466500,468000,466500,2353
20240104,131700,170974195000,466500,467500,467500,466500,3140
20240104,131600,169507793500,467000,467500,467500,467000,395
20240104,131500,169323272000,467000,467000,467500,467000,1176
20240104,131400,168773927500,467500,467500,467500,467000,1048
20240104,131300,168284448500,467000,467500,467500,467000,2005
20240104,131200,167347361500,467500,467500,468000,467500,197
20240104,131100,167255259500,467500,468000,468000,467500,471
20240104,131000,167034990500,467500,467500,468000,467500,878
20240104,130900,166624376500,467500,468000,468500,467500,542
20240104,130800,166370938000,468500,468500,468500,467500,493
20240104,130700,166140182000,468500,467500,468500,467500,400
20240104,130600,165952955500,467500,468500,468500,467500,704
20240104,130500,165623518000,468500,468000,468500,468000,193
20240104,130400,165533166000,468500,468500,468500,468000,160
20240104,130300,165458246500,468500,468500,468500,468000,487
20240104,130200,165230109000,468500,467500,468500,467500,2680
20240104,130100,163975897500,468000,468000,468000,467500,498
20240104,130000,163743011000,468000,468000,468000,467500,707
20240104,125900,163412394500,467500,468000,468000,467500,190
20240104,125800,163323534000,467500,468000,468000,467500,321
20240104,125700,163173419000,468000,468000,468000,467500,391
20240104,125600,162990584500,467500,467500,468000,467500,481
20240104,125500,162765651500,467500,467500,468000,467500,566
20240104,125400,162500912500,468000,468000,468000,467500,725
20240104,125300,162161777000,468000,468000,468000,467500,732
20240104,125200,161819407500,467500,468500,468500,467500,3633
20240104,125100,160119189500,468000,468500,468500,468000,308
20240104,125000,159975032500,468500,468500,468500,468000,383
20240104,124900,159795723000,468500,468500,468500,468000,422
20240104,124800,159598051500,468000,468500,468500,468000,434
20240104,124700,159394860000,468000,468500,468500,468000,304
20240104,124600,159252543000,468500,468500,468500,468000,230
20240104,124500,159144798500,468500,468000,468500,468000,238
20240104,124400,159033369000,468500,468000,468500,468000,513
20240104,124300,158793151000,468500,468500,468500,468000,482
20240104,124200,158567478500,468500,469000,469000,468500,1623
20240104,124100,157807094500,468500,469000,469000,468500,291
20240104,124000,157670743500,469000,469000,469000,468500,365
20240104,123900,157499591500,469000,469000,469500,468500,254
20240104,123800,157380449500,469500,469000,469500,468500,311
20240104,123700,157234614000,468500,469000,469000,468500,906
20240104,123600,156809780000,469000,469000,469500,469000,554
20240104,123500,156549925500,469500,468500,469500,468500,1080
20240104,123400,156043441500,468500,468500,469000,468500,201
20240104,123300,155949271000,468500,469000,469500,468500,1286
20240104,123200,155346361000,469000,469000,469500,469000,906
20240104,123100,154921362500,469500,469500,469500,469000,122
20240104,123000,154864124500,469500,468500,469500,468500,708
20240104,122900,154532072500,468500,469000,469000,468500,189
20240104,122800,154443470500,469000,469500,469500,468500,443
20240104,122700,154235713000,469000,469500,469500,469000,182
20240104,122600,154150343000,469000,469500,469500,468500,3153
20240104,122500,152671211000,469000,469500,469500,469000,406
20240104,122400,152480754000,469500,469500,470000,469000,2900
20240104,122300,151120018500,470000,469500,470000,469500,974
20240104,122200,150662611500,469500,469500,470000,469500,139
20240104,122100,150597303500,470000,470000,470000,469500,151
20240104,122000,150526355500,470000,470000,470500,469500,1063
20240104,121900,150026588000,470500,470500,470500,470000,101
20240104,121800,149979087500,470500,470000,470500,470000,134
20240104,121700,149916061500,470500,470500,471000,470000,599
20240104,121600,149634228500,470500,470000,470500,469500,1675
20240104,121500,148846574500,470000,469500,470000,469500,135
20240104,121400,148783169500,469500,470000,470000,469500,179
20240104,121300,148699067500,470000,470000,470500,470000,450
20240104,121200,148487561500,470000,470000,470500,469500,1224
20240104,121100,147912184000,470000,470000,470000,469500,158
20240104,121000,147837958000,470000,469500,470000,469500,1192
20240104,120900,147277926000,470000,469500,470000,469500,106
20240104,120800,147228143000,469500,470000,470000,469500,383
20240104,120700,147048255500,469500,470000,470000,469500,129
20240104,120600,146987676500,470000,470000,470000,469500,263
20240104,120500,146864126500,470000,470000,470000,469500,183
20240104,120400,146778157000,470000,469500,470000,469500,448
20240104,120300,146567658000,469500,470500,470500,469500,1278
20240104,120200,145967014500,470500,470000,470500,470000,259
20240104,120100,145845221000,470500,470000,470500,470000,149
20240104,120000,145775170000,470000,470000,470500,470000,154
20240104,115900,145702744500,470500,470000,470500,470000,147
20240104,115800,145633607000,470500,470500,470500,470000,418
20240104,115700,145436988000,470000,470000,470500,470000,104
20240104,115600,145388094000,470500,470000,470500,470000,524
20240104,115500,145141808500,470000,470000,470500,469500,541
20240104,115400,144887541000,470000,470000,470000,469500,256
20240104,115300,144767276000,470000,469500,470000,469500,79
20240104,115200,144730169500,469500,469500,470000,469500,426
20240104,115100,144530017000,469500,470000,470000,469500,120
20240104,115000,144473633500,470000,469500,470000,469500,419
20240104,114900,144276879500,469500,470500,470500,469500,320
20240104,114800,144126473000,470500,471000,471000,470000,898
20240104,114700,143704158500,470500,471000,471000,470500,336
20240104,114600,143545994500,470500,470000,471000,469500,1019
20240104,114500,143066411000,470000,470000,470000,469500,378
20240104,114400,142888786000,470000,469000,470000,469000,516
20240104,114300,142646466500,469000,469000,469500,469000,908
20240104,114200,142220203500,469000,469000,469500,469000,272
20240104,114100,142092581000,469500,469500,469500,469000,230
20240104,114000,141984664500,469000,469000,469500,469000,217
20240104,113900,141882849000,469500,469500,469500,469000,256
20240104,113800,141762749500,469500,470500,470500,469000,1312
20240104,113700,141146539500,470500,470000,470500,470000,197
20240104,113600,141053931500,470000,469500,470500,469500,1007
20240104,113500,140580625500,470000,469500,470000,469500,156
20240104,113400,140507356000,469500,470000,470000,469500,871
20240104,113300,140098394000,469500,469500,470000,469500,136
20240104,113200,140034516500,470000,469500,470000,469500,251
20240104,113100,139916618000,470000,469000,470000,469000,947
20240104,113000,139472013000,469500,469000,469500,469000,545
20240104,112900,139216198000,469500,469500,469500,469000,233
20240104,112800,139106886000,469500,469500,469500,469000,962
20240104,112700,138655368500,469500,469500,469500,469000,198
20240104,112600,138562454000,469500,469500,469500,469000,491
20240104,112500,138331973500,469500,469500,469500,469000,575
20240104,112400,138062045000,469000,469000,469500,469000,550
20240104,112300,137803861500,469000,469500,469500,469000,204
20240104,112200,137708156500,469500,469500,470000,469000,892
20240104,112100,137289346500,470000,469500,470000,469500,174
20240104,112000,137207608000,470000,470000,470000,469500,198
20240104,111900,137114581000,470000,469500,470500,469500,332
20240104,111800,136958547000,469500,469000,470000,469000,424
20240104,111700,136759450500,469500,470500,471500,469500,5241
20240104,111600,134295487500,470500,469500,471000,469000,2242
20240104,111500,133242152000,469500,470000,470000,469000,356
20240104,111400,133075030000,470000,470500,471000,469500,1266
20240104,111300,132480027000,470500,470000,471000,470000,1466
20240104,111200,131790587000,470000,469000,470500,468500,2706
20240104,111100,130519745500,468500,468500,469000,468000,569
20240104,111000,130253111000,469000,468000,469000,468000,503
20240104,110900,130017508000,468500,469000,469500,468500,2267
20240104,110800,128954638000,468500,469000,469500,468500,640
20240104,110700,128654491500,469000,469000,469500,469000,484
20240104,110600,128427471500,469500,469500,469500,469000,399
20240104,110500,128240304500,469500,469500,469500,469000,798
20240104,110400,127865926000,469000,469500,470000,469000,570
20240104,110300,127598296000,470000,470000,472000,469500,3000
20240104,110200,126186260000,470000,470000,470500,469500,289
20240104,110100,126050446000,470000,469500,470000,469000,1586
20240104,110000,125305819500,469000,469000,469500,469000,728
20240104,105900,124964154000,469500,469500,469500,469000,289
20240104,105800,124828591000,469500,470000,470000,469000,878
20240104,105700,124416345000,470000,469500,470000,469500,872
20240104,105600,124006758500,469500,469500,470000,469000,778
20240104,105500,123641199500,470000,469000,470000,469000,843
20240104,105400,123245413000,469000,469000,469500,469000,331
20240104,105300,123090120000,469500,468500,469500,468000,969
20240104,105200,122635743500,468500,468500,469000,468000,1571
20240104,105100,121899753000,468500,468000,469500,467500,3488
20240104,105000,120265866000,468000,469000,469500,468000,2138
20240104,104900,119264430500,469500,469000,470000,468500,1810
20240104,104800,118415012000,468500,470500,470500,468500,7327
20240104,104700,114973473500,470500,470500,471000,470000,3723
20240104,104600,113222835000,471000,471000,471500,470500,2248
20240104,104500,112164234500,471500,471500,471500,471000,344
20240104,104400,112002104500,471500,471000,471500,471000,695
20240104,104300,111674531500,471000,471000,471500,471000,544
20240104,104200,111418211500,471000,471500,472000,471000,1855
20240104,104100,110543660000,472000,471500,472000,471500,402
20240104,104000,110354084000,471500,472000,472500,471500,1277
20240104,103900,109751108000,472500,472000,472500,472000,1571
20240104,103800,109008991000,472500,473500,474000,472000,3759
20240104,103700,107231244000,473500,473500,474000,473500,437
20240104,103600,107024294500,473500,474500,474500,473500,1935
20240104,103500,106107207000,474500,473500,474500,473500,1212
20240104,103400,105532725000,473500,473500,474000,473500,434
20240104,103300,105327092500,474000,474000,474000,473500,212
20240104,103200,105226682000,473500,474000,474000,473500,472
20240104,103100,105003069000,473500,472500,474000,472000,2510
20240104,103000,103815895500,472500,472500,472500,472000,948
20240104,102900,103368083500,472000,472000,472500,472000,71
20240104,102800,103334551000,472500,472500,472500,472000,548
20240104,102700,103075794500,472500,472000,472500,472000,267
20240104,102600,102949648000,472000,472500,473000,472000,249
20240104,102500,102831993000,473000,472500,473000,472000,789
20240104,102400,102459207000,472000,472000,472500,472000,356
20240104,102300,102291141500,472500,472000,472500,472000,666
20240104,102200,101976610500,472500,473000,473000,472000,241
20240104,102100,101862794500,472500,471500,473000,471000,2589
20240104,102000,100640731000,471500,471500,472000,471000,2076
20240104,101900,99662080500,471500,471500,472000,471000,398
20240104,101800,99474411000,472000,471500,472000,471000,1115
20240104,101700,98948636500,471500,472000,472000,471000,2987
20240104,101600,97539505000,472000,472000,472500,471500,1635
20240104,101500,96767797000,472500,472000,472500,472000,460
20240104,101400,96550615500,472500,472000,472500,472000,679
20240104,101300,96230058000,472000,472500,473000,472000,1151
20240104,101200,95686251000,472500,472500,473000,472000,1630
20240104,101100,94916084000,472500,473000,473500,472000,4907
20240104,101000,92596271000,473000,473000,473500,473000,522
20240104,100900,92349339000,473000,473000,473500,473000,663
20240104,100800,92035671000,473000,474000,474500,473000,2239
20240104,100700,90975697000,474500,474000,474500,473500,1424
20240104,100600,90300914500,474000,474000,474000,473500,484
20240104,100500,90071614000,474000,474500,474500,474000,1260
20240104,100400,89474275000,474500,474500,475000,474000,641
20240104,100300,89170075500,474500,474500,475000,474000,1096
20240104,100200,88649999500,474500,475000,475000,474500,432
20240104,100100,88444897500,475000,474500,475000,474500,287
20240104,100000,88308614500,475000,475000,475500,474000,1179
20240104,095900,87749034500,475000,474500,475500,474500,754
20240104,095800,87390871000,475000,475500,476000,474500,2682
20240104,095700,86116691000,476000,474500,476000,474000,3264
20240104,095600,84565955500,474500,474000,474500,474000,466
20240104,095500,84344895500,474000,473500,474000,473500,1798
20240104,095400,83492735000,473500,474500,474500,473500,1570
20240104,095300,82748568500,474500,474500,474500,474000,300
20240104,095200,82606297500,474500,474500,475000,474000,947
20240104,095100,82156968500,474500,475000,475000,474000,1605
20240104,095000,81395391500,474500,475000,475000,474500,684
20240104,094900,81070773000,475000,475000,475000,474500,403
20240104,094800,80879367000,474500,474500,475500,474500,1883
20240104,094700,79985077000,475000,474500,475000,474500,946
20240104,094600,79535882000,475000,475000,475000,474500,714
20240104,094500,79196846000,475000,475000,475500,474500,2034
20240104,094400,78230776500,475000,475000,475000,474500,697
20240104,094300,77899921500,475000,474500,475000,474500,3321
20240104,094200,76322913500,474500,475000,475000,474500,440
20240104,094100,76114072000,474500,474000,475000,474000,1135
20240104,094000,75575586500,473500,474500,474500,473500,1785
20240104,093900,74729238500,474500,474500,475000,474000,1900
20240104,093800,73827750500,474000,473500,474000,473000,2218
20240104,093700,72777420000,473500,473000,473500,473000,576
20240104,093600,72504867000,473000,473500,474000,473000,922
20240104,093500,72068426000,474000,475000,475000,473000,2190
20240104,093400,71030235500,474500,474500,475000,473500,1804
20240104,093300,70174372500,474500,474000,474500,473500,1834
20240104,093200,69305108500,474000,474000,474500,473500,3264
20240104,093100,67759037500,474000,474000,474500,474000,634
20240104,093000,67458468000,474000,475000,475000,474000,2056
20240104,092900,66482944000,475000,474500,475000,474000,1025
20240104,092800,65996435000,474500,475000,475500,474500,2076
20240104,092700,65010915500,475000,475000,475500,474500,2120
20240104,092600,64003913500,474500,474000,475000,474000,1987
20240104,092500,63060743500,473500,474000,474000,473500,1312
20240104,092400,62439000000,474000,475500,475500,473500,6341
20240104,092300,59427813000,475000,475500,475500,474500,3946
20240104,092200,57553354000,475500,472000,476000,472000,9342
20240104,092100,53125519000,472000,472000,472500,472000,794
20240104,092000,52750489500,472500,472500,472500,472000,1951
20240104,091900,51828757500,472500,471500,472500,471500,1057
20240104,091800,51329696500,471500,470500,472500,470500,4108
20240104,091700,49392253500,471000,473000,473500,471000,4381
20240104,091600,47324004000,473000,473000,473500,472500,2115
20240104,091500,46323515000,473000,472500,473000,472000,2611
20240104,091400,45089653500,472000,472500,473000,471000,6845
20240104,091300,41858041000,473000,471000,474000,471000,6884
20240104,091200,38605310500,471500,471000,471500,470000,4962
20240104,091100,36268105500,471000,471000,471500,470500,5296
20240104,091000,33772666500,471000,469500,471000,469000,4219
20240104,090900,31788692500,469500,467500,469500,467000,4312
20240104,090800,29770171500,467500,466500,468000,466000,6265
20240104,090700,26844940500,466500,466000,467000,465500,3270
20240104,090600,25320735000,466000,464500,466000,464000,4253
20240104,090500,23342375000,464500,464500,464500,464000,2429
20240104,090400,22214543000,464500,464000,465000,463500,4976
20240104,090300,19904659500,464000,465000,465000,463500,3928
20240104,090200,18081574500,465000,464000,466000,463500,6411
20240104,090100,15101995500,464500,464000,464500,462500,12636
20240104,090000,9246294500,464000,465000,467000,464000,19496