KissMeData/005490/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,184400,334647978500,447000,447000,447000,447000,16488
20231207,184300,334647978500,447000,447000,447000,447000,0
20231207,184200,334647978500,447000,447000,447000,447000,0
20231207,184100,334647978500,447000,447000,447000,447000,0
20231207,184000,334647978500,447000,447000,447000,447000,0
20231207,183900,334647978500,447000,447000,447000,447000,0
20231207,183800,334647978500,447000,447000,447000,447000,0
20231207,183700,334647978500,447000,447000,447000,447000,0
20231207,183600,334647978500,447000,447000,447000,447000,0
20231207,183500,334647978500,447000,447000,447000,447000,0
20231207,183400,334647978500,447000,447000,447000,447000,0
20231207,183300,334647978500,447000,447000,447000,447000,0
20231207,183200,334647978500,447000,447000,447000,447000,0
20231207,183100,334647978500,447000,447000,447000,447000,0
20231207,183000,334647978500,447000,447000,447000,447000,0
20231207,182900,334647978500,447000,447000,447000,447000,0
20231207,182800,334647978500,447000,447000,447000,447000,0
20231207,182700,334647978500,447000,447000,447000,447000,0
20231207,182600,334647978500,447000,447000,447000,447000,0
20231207,182500,334647978500,447000,447000,447000,447000,0
20231207,182400,334647978500,447000,447000,447000,447000,0
20231207,182300,334647978500,447000,447000,447000,447000,0
20231207,182200,334647978500,447000,447000,447000,447000,0
20231207,182100,334647978500,447000,447000,447000,447000,0
20231207,182000,334647978500,447000,447000,447000,447000,0
20231207,181900,334647978500,447000,447000,447000,447000,0
20231207,181800,334647978500,447000,447000,447000,447000,0
20231207,181700,334647978500,447000,447000,447000,447000,0
20231207,181600,334647978500,447000,447000,447000,447000,0
20231207,181500,334647978500,447000,447000,447000,447000,0
20231207,181400,334647978500,447000,447000,447000,447000,16488
20231207,181300,334647978500,447000,447000,447000,447000,0
20231207,181200,334647978500,447000,447000,447000,447000,0
20231207,181100,334647978500,447000,447000,447000,447000,0
20231207,181000,334647978500,447000,447000,447000,447000,0
20231207,180900,334647978500,447000,447000,447000,447000,0
20231207,180800,334647978500,447000,447000,447000,447000,0
20231207,180700,334647978500,447000,447000,447000,447000,0
20231207,180600,334647978500,447000,447000,447000,447000,0
20231207,180500,334647978500,447000,447000,447000,447000,0
20231207,180400,334647978500,447000,447000,447000,447000,0
20231207,180300,334647978500,447000,447000,447000,447000,0
20231207,180200,334647978500,447000,447000,447000,447000,0
20231207,180100,334647978500,447000,447000,447000,447000,0
20231207,180000,334647978500,447000,447000,447000,447000,0
20231207,175900,334647978500,447000,447000,447000,447000,0
20231207,175800,334647978500,447000,447000,447000,447000,0
20231207,175700,334647978500,447000,447000,447000,447000,0
20231207,175600,334647978500,447000,447000,447000,447000,0
20231207,175500,334647978500,447000,447000,447000,447000,0
20231207,175400,334647978500,447000,447000,447000,447000,0
20231207,175300,334647978500,447000,447000,447000,447000,0
20231207,175200,334647978500,447000,447000,447000,447000,0
20231207,175100,334647978500,447000,447000,447000,447000,0
20231207,175000,334647978500,447000,447000,447000,447000,0
20231207,174900,334647978500,447000,447000,447000,447000,0
20231207,174800,334647978500,447000,447000,447000,447000,0
20231207,174700,334647978500,447000,447000,447000,447000,0
20231207,174600,334647978500,447000,447000,447000,447000,0
20231207,174500,334647978500,447000,447000,447000,447000,0
20231207,174400,334647978500,447000,447000,447000,447000,16488
20231207,174300,334647978500,447000,447000,447000,447000,0
20231207,174200,334647978500,447000,447000,447000,447000,0
20231207,174100,334647978500,447000,447000,447000,447000,0
20231207,174000,334647978500,447000,447000,447000,447000,0
20231207,173900,334647978500,447000,447000,447000,447000,0
20231207,173800,334647978500,447000,447000,447000,447000,0
20231207,173700,334647978500,447000,447000,447000,447000,0
20231207,173600,334647978500,447000,447000,447000,447000,0
20231207,173500,334647978500,447000,447000,447000,447000,0
20231207,173400,334647978500,447000,447000,447000,447000,0
20231207,173300,334647978500,447000,447000,447000,447000,0
20231207,173200,334647978500,447000,447000,447000,447000,0
20231207,173100,334647978500,447000,447000,447000,447000,0
20231207,173000,334647978500,447000,447000,447000,447000,0
20231207,172900,334647978500,447000,447000,447000,447000,0
20231207,172800,334647978500,447000,447000,447000,447000,0
20231207,172700,334647978500,447000,447000,447000,447000,0
20231207,172600,334647978500,447000,447000,447000,447000,0
20231207,172500,334647978500,447000,447000,447000,447000,0
20231207,172400,334647978500,447000,447000,447000,447000,0
20231207,172300,334647978500,447000,447000,447000,447000,0
20231207,172200,334647978500,447000,447000,447000,447000,0
20231207,172100,334647978500,447000,447000,447000,447000,0
20231207,172000,334647978500,447000,447000,447000,447000,0
20231207,171900,334647978500,447000,447000,447000,447000,0
20231207,171800,334647978500,447000,447000,447000,447000,0
20231207,171700,334647978500,447000,447000,447000,447000,0
20231207,171600,334647978500,447000,447000,447000,447000,0
20231207,171500,334647978500,447000,447000,447000,447000,0
20231207,171400,334647978500,447000,447000,447000,447000,16488
20231207,171300,334647978500,447000,447000,447000,447000,0
20231207,171200,334647978500,447000,447000,447000,447000,0
20231207,171100,334647978500,447000,447000,447000,447000,0
20231207,171000,334647978500,447000,447000,447000,447000,0
20231207,170900,334647978500,447000,447000,447000,447000,0
20231207,170800,334647978500,447000,447000,447000,447000,0
20231207,170700,334647978500,447000,447000,447000,447000,0
20231207,170600,334647978500,447000,447000,447000,447000,0
20231207,170500,334647978500,447000,447000,447000,447000,0
20231207,170400,334647978500,447000,447000,447000,447000,0
20231207,170300,334647978500,447000,447000,447000,447000,0
20231207,170200,334647978500,447000,447000,447000,447000,0
20231207,170100,334647978500,447000,447000,447000,447000,0
20231207,170000,334647978500,447000,447000,447000,447000,0
20231207,165900,334647978500,447000,447000,447000,447000,0
20231207,165800,334647978500,447000,447000,447000,447000,0
20231207,165700,334647978500,447000,447000,447000,447000,0
20231207,165600,334647978500,447000,447000,447000,447000,0
20231207,165500,334647978500,447000,447000,447000,447000,0
20231207,165400,334647978500,447000,447000,447000,447000,0
20231207,165300,334647978500,447000,447000,447000,447000,0
20231207,165200,334647978500,447000,447000,447000,447000,0
20231207,165100,334647978500,447000,447000,447000,447000,0
20231207,165000,334647978500,447000,447000,447000,447000,0
20231207,164900,334647978500,447000,447000,447000,447000,0
20231207,164800,334647978500,447000,447000,447000,447000,0
20231207,164700,334647978500,447000,447000,447000,447000,0
20231207,164600,334647978500,447000,447000,447000,447000,0
20231207,164500,334647978500,447000,447000,447000,447000,0
20231207,164400,334647978500,447000,447000,447000,447000,16488
20231207,164300,334647978500,447000,447000,447000,447000,0
20231207,164200,334647978500,447000,447000,447000,447000,0
20231207,164100,334647978500,447000,447000,447000,447000,0
20231207,164000,334647978500,447000,447000,447000,447000,0
20231207,163900,334647978500,447000,447000,447000,447000,0
20231207,163800,334647978500,447000,447000,447000,447000,0
20231207,163700,334647978500,447000,447000,447000,447000,0
20231207,163600,334647978500,447000,447000,447000,447000,0
20231207,163500,334647978500,447000,447000,447000,447000,0
20231207,163400,334647978500,447000,447000,447000,447000,0
20231207,163300,334647978500,447000,447000,447000,447000,0
20231207,163200,334647978500,447000,447000,447000,447000,0
20231207,163100,334647978500,447000,447000,447000,447000,0
20231207,163000,334647978500,447000,447000,447000,447000,0
20231207,162900,334647978500,447000,447000,447000,447000,0
20231207,162800,334647978500,447000,447000,447000,447000,0
20231207,162700,334647978500,447000,447000,447000,447000,0
20231207,162600,334647978500,447000,447000,447000,447000,0
20231207,162500,334647978500,447000,447000,447000,447000,0
20231207,162400,334647978500,447000,447000,447000,447000,0
20231207,162300,334647978500,447000,447000,447000,447000,0
20231207,162200,334647978500,447000,447000,447000,447000,0
20231207,162100,334647978500,447000,447000,447000,447000,0
20231207,162000,334647978500,447000,447000,447000,447000,0
20231207,161900,334647978500,447000,447000,447000,447000,0
20231207,161800,334647978500,447000,447000,447000,447000,0
20231207,161700,334647978500,447000,447000,447000,447000,0
20231207,161600,334647978500,447000,447000,447000,447000,0
20231207,161500,334647978500,447000,447000,447000,447000,0
20231207,161400,334647978500,447000,447000,447000,447000,16488
20231207,161300,334647978500,447000,447000,447000,447000,0
20231207,161200,334647978500,447000,447000,447000,447000,0
20231207,161100,334647978500,447000,447000,447000,447000,0
20231207,161000,334647978500,447000,447000,447000,447000,0
20231207,160900,334647978500,447000,447000,447000,447000,0
20231207,160800,334647978500,447000,447000,447000,447000,0
20231207,160700,334647978500,447000,447000,447000,447000,0
20231207,160600,334647978500,447000,447000,447000,447000,0
20231207,160500,334647978500,447000,447000,447000,447000,0
20231207,160400,334647978500,447000,447000,447000,447000,0
20231207,160300,334647978500,447000,447000,447000,447000,0
20231207,160200,334647978500,447000,447000,447000,447000,0
20231207,160100,334647978500,447000,447000,447000,447000,0
20231207,160000,334647978500,447000,447000,447000,447000,0
20231207,155900,334647978500,447000,447000,447000,447000,0
20231207,155800,334647978500,447000,447000,447000,447000,0
20231207,155700,334647978500,447000,447000,447000,447000,0
20231207,155600,334647978500,447000,447000,447000,447000,0
20231207,155500,334647978500,447000,447000,447000,447000,0
20231207,155400,334647978500,447000,447000,447000,447000,0
20231207,155300,334647978500,447000,447000,447000,447000,0
20231207,155200,334647978500,447000,447000,447000,447000,0
20231207,155100,334647978500,447000,447000,447000,447000,0
20231207,155000,334647978500,447000,447000,447000,447000,0
20231207,154900,334647978500,447000,447000,447000,447000,0
20231207,154800,334647978500,447000,447000,447000,447000,0
20231207,154700,334647978500,447000,447000,447000,447000,0
20231207,154600,334647978500,447000,447000,447000,447000,0
20231207,154500,334647978500,447000,447000,447000,447000,0
20231207,154400,334647978500,447000,447000,447000,447000,16488
20231207,154300,334647978500,447000,447000,447000,447000,0
20231207,154200,334647978500,447000,447000,447000,447000,0
20231207,154100,334647978500,447000,447000,447000,447000,0
20231207,154000,334647978500,447000,447000,447000,447000,0
20231207,153900,334647978500,447000,447000,447000,447000,0
20231207,153800,334647978500,447000,447000,447000,447000,0
20231207,153700,334647978500,447000,447000,447000,447000,0
20231207,153600,334647978500,447000,447000,447000,447000,0
20231207,153500,334647978500,447000,447000,447000,447000,0
20231207,153400,334647978500,447000,447000,447000,447000,0
20231207,153300,334647978500,447000,447000,447000,447000,0
20231207,153200,334647978500,447000,447000,447000,447000,0
20231207,153100,334647978500,447000,447000,447000,447000,0
20231207,153000,334647978500,447000,447000,447000,447000,16488
20231207,152900,327277842500,445500,445500,445500,445500,0
20231207,152800,327277842500,445500,445500,445500,445500,0
20231207,152700,327277842500,445500,445500,445500,445500,0
20231207,152600,327277842500,445500,445500,445500,445500,0
20231207,152500,327277842500,445500,445500,445500,445500,0
20231207,152400,327277842500,445500,445500,445500,445500,0
20231207,152300,327277842500,445500,445500,445500,445500,0
20231207,152200,327277842500,445500,445500,445500,445500,0
20231207,152100,327277842500,445500,445500,445500,445500,0
20231207,152000,327277842500,445500,445500,445500,445500,0
20231207,151900,327277842500,445500,446000,446000,445500,1940
20231207,151800,326412945000,446000,446000,446500,445500,1779
20231207,151700,325619562000,445500,446000,446500,445500,1790
20231207,151600,324821318000,446500,445500,446500,445500,5554
20231207,151500,322344697500,445500,445500,446000,445500,559
20231207,151400,322095590000,446000,445500,446000,445000,1739
20231207,151300,321320932500,445500,446000,446000,445500,1268
20231207,151200,320755934000,446000,445500,446000,445500,855
20231207,151100,320374935000,446000,445500,446000,445500,947
20231207,151000,319952988500,446000,445500,446000,445500,972
20231207,150900,319519797000,445500,445500,446000,445000,2880
20231207,150800,318236770000,446000,445500,446000,445500,894
20231207,150700,317838429500,445500,445500,446000,445500,864
20231207,150600,317453426000,445500,445500,446500,445500,1154
20231207,150500,316938875000,446000,446000,446500,445500,904
20231207,150400,316535660000,446000,446500,446500,446000,587
20231207,150300,316273716500,446000,446000,446500,446000,1404
20231207,150200,315647387000,446500,446000,446500,446000,349
20231207,150100,315491637500,446000,446500,446500,446000,510
20231207,150000,315264129000,446000,446000,446500,446000,654
20231207,145900,314972300000,446000,445500,446500,445500,515
20231207,145800,314742632000,446000,446000,446500,445500,1577
20231207,145700,314039241000,446500,446500,446500,446000,291
20231207,145600,313909384000,446000,446500,446500,446000,1684
20231207,145500,313157610500,446000,446000,446500,445500,1007
20231207,145400,312708481500,446500,446000,446500,445500,1340
20231207,145300,312110959500,446000,446000,446000,445500,239
20231207,145200,312004399000,446000,445000,446500,445000,1532
20231207,145100,311321347500,445500,445500,445500,445000,710
20231207,145000,311005183000,445500,445500,446500,445000,2119
20231207,144900,310060778000,445500,445500,446000,445000,2440
20231207,144800,308973911000,445500,446000,446500,445500,1591
20231207,144700,308264265500,446000,446500,446500,446000,323
20231207,144600,308120086000,446500,446000,446500,446000,602
20231207,144500,307851521500,446500,446500,446500,446000,462
20231207,144400,307645353500,446000,445500,446500,445500,973
20231207,144300,307211362500,445500,446500,446500,445500,847
20231207,144200,306833690000,446500,446500,446500,446000,279
20231207,144100,306709147500,446500,446000,446500,446000,432
20231207,144000,306516328500,446000,446500,447000,446000,991
20231207,143900,306073929500,446500,446500,447000,446000,1097
20231207,143800,305584145500,446500,446000,447000,445500,1317
20231207,143700,304996347500,445500,446000,446000,445500,250
20231207,143600,304884907500,445500,445500,446000,445000,1379
20231207,143500,304270428000,445000,445000,445500,445000,264
20231207,143400,304152910000,445000,445500,446000,445000,722
20231207,143300,303831317500,445500,445000,445500,444500,2616
20231207,143200,302666790000,445000,445500,445500,445000,612
20231207,143100,302394411500,445500,445000,445500,445000,282
20231207,143000,302268854000,445000,445000,445500,445000,840
20231207,142900,301895015500,445500,446000,446000,445000,2064
20231207,142800,300975566500,445500,446500,446500,445500,1567
20231207,142700,300276855000,446000,446500,447000,446000,609
20231207,142600,300004942000,446500,446500,447000,446000,870
20231207,142500,299616426000,446500,446000,447000,446000,2680
20231207,142400,298420586500,446000,445500,446000,445500,427
20231207,142300,298230271000,445500,446000,446000,445500,341
20231207,142200,298078309500,445500,445500,446000,445500,326
20231207,142100,297933036500,445500,446000,446500,445500,597
20231207,142000,297666803500,446500,445500,446500,445500,1700
20231207,141900,296908629000,446000,445500,446000,445500,1408
20231207,141800,296281327000,445000,445000,445500,445000,288
20231207,141700,296153116500,445500,445500,445500,445000,400
20231207,141600,295975013000,445000,445500,446000,445000,712
20231207,141500,295657802500,445500,445500,446000,445000,2392
20231207,141400,294592426000,446000,446500,447000,445500,1640
20231207,141300,293860690000,446500,447000,447000,446500,488
20231207,141200,293642772000,446500,447500,448000,446500,1262
20231207,141100,293078187000,447500,447500,448000,447000,1453
20231207,141000,292427786500,447500,446500,448000,446000,5152
20231207,140900,290124412000,446000,446000,446500,446000,869
20231207,140800,289736813000,446500,446500,446500,446000,219
20231207,140700,289639054000,446000,446000,446500,445500,1346
20231207,140600,289038750500,445500,445500,446000,445500,2939
20231207,140500,287729358000,445500,445500,446000,445500,1118
20231207,140400,287231205000,446000,446500,446500,446000,1926
20231207,140300,286372130500,446000,446000,446500,446000,642
20231207,140200,286085657000,446500,446500,447000,446000,3136
20231207,140100,284685479500,447000,447000,447500,446500,2185
20231207,140000,283708807500,447500,447000,447500,447000,653
20231207,135900,283416812500,447000,447000,447500,446500,1924
20231207,135800,282556764500,446500,446500,447000,446000,2319
20231207,135700,281521285500,446000,446500,446500,446000,1538
20231207,135600,280835227000,446500,446000,446500,446000,212
20231207,135500,280740653000,446500,446000,446500,445500,1328
20231207,135400,280148422000,445500,446000,446000,445500,415
20231207,135300,279963364500,446000,445500,446000,445500,1856
20231207,135200,279135623500,446000,446000,446000,445500,387
20231207,135100,278963103500,446000,446000,446500,446000,713
20231207,135000,278645091500,446500,445500,446500,445500,1308
20231207,134900,278061820000,445500,445500,446500,445500,482
20231207,134800,277846974500,446500,446000,446500,445500,2219
20231207,134700,276857372500,445500,446500,446500,445500,614
20231207,134600,276583725000,446500,446500,446500,445500,1658
20231207,134500,275844259500,446500,446000,446500,445500,1126
20231207,134400,275342083500,445500,445500,446000,444500,3663
20231207,134300,273710826500,445500,445500,446000,445000,1305
20231207,134200,273129426500,445500,446500,447000,445500,2903
20231207,134100,271834089000,447000,447500,447500,446500,1052
20231207,134000,271363860500,447500,446500,447500,446500,1256
20231207,133900,270802386000,447000,446000,447000,446000,1109
20231207,133800,270307078000,446500,447500,447500,446000,4504
20231207,133700,268295519500,447500,447000,447500,446500,914
20231207,133600,267886741000,446500,447000,447500,446500,2957
20231207,133500,266564309000,447000,446500,447000,446000,2174
20231207,133400,265593469000,446500,445500,446500,445500,2457
20231207,133300,264497276000,445500,446000,446500,445500,2009
20231207,133200,263601316500,446000,446000,446500,445500,1604
20231207,133100,262885928500,446000,445000,446500,444500,5047
20231207,133000,260637636500,445000,445000,445500,444500,2208
20231207,132900,259655141000,444500,445000,445000,444500,738
20231207,132800,259327037000,444500,445500,445500,444500,1903
20231207,132700,258480559000,445500,444500,446500,444500,2823
20231207,132600,257222252000,445000,445500,446000,444500,1977
20231207,132500,256342228000,445500,447000,447000,445500,3407
20231207,132400,254822491000,447000,446500,447000,446000,2187
20231207,132300,253845440000,446500,446000,446500,445500,549
20231207,132200,253600555500,446000,445000,446000,445000,2527
20231207,132100,252474358500,445000,445500,445500,444500,2193
20231207,132000,251498571000,445500,444500,445500,444500,1774
20231207,131900,250709239000,444500,444500,445000,444000,549
20231207,131800,250465223500,444500,444500,445000,444500,2274
20231207,131700,249454237000,444500,443000,444500,443000,3532
20231207,131600,247886931500,443500,442000,443500,442000,5267
20231207,131500,245556559000,442500,442500,442500,442000,506
20231207,131400,245332829000,442000,442500,443000,442000,664
20231207,131300,245038972500,443000,442500,443000,442500,1062
20231207,131200,244568931500,443000,442500,443000,442500,503
20231207,131100,244346301500,443000,443000,443000,442500,173
20231207,131000,244269709500,443000,442500,443000,442500,419
20231207,130900,244084276000,442500,442000,442500,441500,1740
20231207,130800,243314467000,442000,442000,442500,441500,832
20231207,130700,242946718000,442500,442000,442500,442000,271
20231207,130600,242826906500,442000,442000,442500,442000,705
20231207,130500,242515246500,442000,442000,442500,442000,394
20231207,130400,242341026500,442000,442500,442500,441500,934
20231207,130300,241928264000,442000,441000,443000,441000,6612
20231207,130200,239005928500,441500,441500,441500,441000,599
20231207,130100,238741555000,441500,440500,441500,440500,5927
20231207,130000,236127736000,440500,440500,441000,440500,486
20231207,125900,235913592000,440500,440500,441000,440500,257
20231207,125800,235800349500,440500,440000,441000,439500,4977
20231207,125700,233609033000,439500,439500,440000,439500,458
20231207,125600,233407673500,439500,440000,440000,439500,433
20231207,125500,233217353500,440000,439500,440000,439500,476
20231207,125400,233008083500,440000,439500,440000,439500,635
20231207,125300,232728800000,440000,439500,440000,439000,987
20231207,125200,232294991000,440000,439000,440000,439000,806
20231207,125100,231940748000,439500,439500,439500,439000,685
20231207,125000,231639747500,439500,439500,439500,439000,987
20231207,124900,231206145500,439000,439500,439500,439000,637
20231207,124800,230926273000,439000,439500,439500,439000,614
20231207,124700,230656469500,439000,439000,439500,439000,506
20231207,124600,230434256000,439500,439500,439500,439000,748
20231207,124500,230105797000,439500,440000,440000,439000,1462
20231207,124400,229463267500,439500,440000,440000,439500,521
20231207,124300,229234237500,439500,439500,440000,439500,309
20231207,124200,229098400500,439500,439000,440000,439000,506
20231207,124100,228876006500,439500,439500,440000,439000,2376
20231207,124000,227831923500,439500,439500,440000,439500,422
20231207,123900,227646309000,440000,440500,440500,440000,2909
20231207,123800,226365948500,440000,440500,440500,440000,584
20231207,123700,226108760500,440500,440500,440500,440000,3640
20231207,123600,224505389500,440500,440500,440500,440000,637
20231207,123500,224225054000,440000,440000,440500,440000,346
20231207,123400,224072734000,440500,439500,440500,439500,2016
20231207,123300,223185747000,439500,439500,440000,439000,1364
20231207,123200,222586284500,439500,439500,440000,439000,1862
20231207,123100,221767960000,440000,440000,440000,439500,622
20231207,123000,221494526500,439500,439500,440000,439500,473
20231207,122900,221286575000,440000,440000,440000,439500,666
20231207,122800,220993772000,440000,439500,440000,439500,310
20231207,122700,220857474000,440000,439500,440000,439500,1658
20231207,122600,220128710000,440000,439500,440000,439500,240
20231207,122500,220023173000,439500,439500,440000,439500,520
20231207,122400,219794596500,439500,439500,440000,439500,587
20231207,122300,219536556500,439500,440000,440000,439500,513
20231207,122200,219310979000,439500,440000,440000,439500,629
20231207,122100,219034437500,439500,439500,440000,439500,409
20231207,122000,218854647500,439500,440000,440000,439500,523
20231207,121900,218624751000,440000,439500,440000,439500,2558
20231207,121800,217500294500,440000,440000,440000,439500,1017
20231207,121700,217052964000,440000,439500,440000,439500,567
20231207,121600,216803644000,440000,439500,440000,439000,1545
20231207,121500,216124544000,439500,439500,439500,439000,821
20231207,121400,215763913500,439000,439500,439500,439000,652
20231207,121300,215477566500,439000,439500,439500,439000,381
20231207,121200,215310240000,439000,439000,439500,439000,567
20231207,121100,215061256000,439500,439000,439500,439000,340
20231207,121000,214911958000,439500,439500,440000,439000,2795
20231207,120900,213684090000,440000,439500,440000,439500,608
20231207,120800,213416852000,440000,439500,440000,439500,447
20231207,120700,213220310500,440000,440000,440000,439500,325
20231207,120600,213077405000,440000,440000,440500,439500,1641
20231207,120500,212355371000,440000,440500,440500,440000,740
20231207,120400,212029710500,440500,440500,440500,440000,425
20231207,120300,211842548500,440500,440000,440500,440000,790
20231207,120200,211494632000,440000,439500,440500,439500,2147
20231207,120100,210549928500,440000,440000,440000,439500,281
20231207,120000,210426368500,440000,439500,440000,439500,1232
20231207,115900,209884704000,439500,439500,440000,439500,564
20231207,115800,209636796000,439500,439500,440000,439500,500
20231207,115700,209416999500,440000,440000,440500,439500,2162
20231207,115600,208465763000,440500,440000,440500,440000,1059
20231207,115500,207999771000,440000,440500,441000,440000,1286
20231207,115400,207433409500,440500,440500,441000,440500,545
20231207,115300,207193308000,440500,440500,440500,440000,2586
20231207,115200,206054262000,440500,440000,441000,440000,2500
20231207,115100,204952975000,440500,440000,440500,440000,326
20231207,115000,204809504500,440000,440500,440500,440000,1619
20231207,114900,204097089000,440500,441000,441000,440000,1586
20231207,114800,203398408500,440500,440000,440500,439500,4083
20231207,114700,201601094500,440000,440000,440000,439500,328
20231207,114600,201456854500,440000,440000,440000,439000,609
20231207,114500,201189131000,439500,440000,440000,439500,1805
20231207,114400,200395741500,440000,440000,440000,439500,1012
20231207,114300,199950721500,440000,438500,440000,438500,7306
20231207,114200,196742255500,438500,438500,439000,438500,1051
20231207,114100,196281282000,439000,439000,439000,438500,363
20231207,114000,196121989500,438500,439000,439000,438500,490
20231207,113900,195907030500,439000,439000,439000,438500,1150
20231207,113800,195402699000,438500,438500,439000,438500,670
20231207,113700,195108772500,438500,438500,439000,438500,656
20231207,113600,194821055000,439000,438500,439000,438500,321
20231207,113500,194680231000,438500,439000,439000,438500,917
20231207,113400,194278093500,439000,439000,439000,438500,469
20231207,113300,194072339000,438500,438500,439000,438500,1241
20231207,113200,193528066500,439000,440000,440000,438500,4872
20231207,113100,191388008500,440000,439500,440000,439500,505
20231207,113000,191165930000,440000,439500,440000,439500,551
20231207,112900,190923651000,439500,440000,440000,439500,728
20231207,112800,190603566500,439500,440000,440000,439500,839
20231207,112700,190234562500,440000,440000,440000,439500,256
20231207,112600,190122010000,440000,439500,440000,439500,540
20231207,112500,189884591000,440000,439500,440000,439500,597
20231207,112400,189622153000,440000,440000,440000,439500,372
20231207,112300,189458621500,439500,439500,440000,439500,601
20231207,112200,189194444000,439500,439500,440000,439000,2311
20231207,112100,188178853500,439500,439000,439500,438500,865
20231207,112000,187799074500,439000,439000,439000,438500,794
20231207,111900,187450587500,439000,439000,439000,438500,1024
20231207,111800,187001343000,438500,438500,439000,438500,1066
20231207,111700,186533526500,439000,439000,439500,438500,622
20231207,111600,186260520000,439000,439000,439500,438500,914
20231207,111500,185859312000,438500,439000,439500,438500,1675
20231207,111400,185123985500,439500,439000,439500,439000,1113
20231207,111300,184635261000,439000,438500,439500,438500,3086
20231207,111200,183280607500,439000,439000,439000,438500,1683
20231207,111100,182541901500,439000,438500,439000,438500,479
20231207,111000,182331747500,438500,438500,439000,438000,2891
20231207,110900,181064079000,438500,438500,439000,438000,3580
20231207,110800,179494471500,439000,439000,439000,438500,821
20231207,110700,179134366000,439000,439000,439500,438500,3843
20231207,110600,177447682000,439000,439500,439500,439000,774
20231207,110500,177107774500,439000,439500,439500,439000,914
20231207,110400,176706359500,439500,439000,439500,439000,485
20231207,110300,176493385000,439000,439500,439500,439000,894
20231207,110200,176100838000,439000,439500,439500,439000,1364
20231207,110100,175501946000,439000,439000,439500,439000,1105
20231207,110000,175016645000,439500,439500,439500,439000,878
20231207,105900,174631068000,439000,439500,440000,439000,975
20231207,105800,174202674500,439000,439500,439500,439000,901
20231207,105700,173806972500,439500,438500,440000,438500,4017
20231207,105600,172042188500,438500,438500,439000,438000,2960
20231207,105500,170744459500,438000,438500,438500,438000,810
20231207,105400,170389500000,438000,438000,438500,438000,718
20231207,105300,170074925500,438500,438500,438500,438000,1371
20231207,105200,169474214500,438000,438500,439000,438000,2280
20231207,105100,168474689000,439000,438500,439000,438500,1588
20231207,105000,167778292000,439000,438500,439000,438000,1181
20231207,104900,167260457500,438500,438000,439000,438000,2376
20231207,104800,166218539000,438500,439000,439000,438000,2628
20231207,104700,165066153000,439000,439000,439000,438500,752
20231207,104600,164736302000,439000,439000,439000,438500,822
20231207,104500,164375629000,438500,439500,439500,438500,1784
20231207,104400,163592520000,439500,438500,439500,438500,3928
20231207,104300,161867950000,439000,439500,439500,438500,2841
20231207,104200,160620829500,439500,439500,440000,439000,1169
20231207,104100,160107026000,440000,439500,440000,439000,1291
20231207,104000,159539696000,439500,440000,440000,439000,763
20231207,103900,159204396000,440000,440000,440000,439000,2088
20231207,103800,158286611500,440000,439500,440500,439500,3458
20231207,103700,156765179000,440000,440000,440000,439500,847
20231207,103600,156392547500,440000,440500,440500,439500,3132
20231207,103500,155015143500,440500,441000,441000,440000,1622
20231207,103400,154300840000,440500,439500,441000,439000,5877
20231207,103300,151714158500,439500,439000,439500,439000,1060
20231207,103200,151248720500,439500,439000,440000,439000,5091
20231207,103100,149012910000,438500,438500,439000,438000,5260
20231207,103000,146707389500,438500,438000,439000,438000,7769
20231207,102900,143298656500,438000,439000,439000,438000,8398
20231207,102800,139618179500,439000,440000,440500,439000,10488
20231207,102700,135009650500,440000,440000,440500,440000,1179
20231207,102600,134490715500,440000,440500,441000,440000,2677
20231207,102500,133312030500,440500,441000,441000,440500,1350
20231207,102400,132717103500,441000,441500,441500,440500,2339
20231207,102300,131685403000,442000,441000,442000,441000,2341
20231207,102200,130652323500,440500,441500,442000,440500,4111
20231207,102100,128838945500,442000,442000,442500,441500,4408
20231207,102000,126891041000,442000,441500,442000,441000,2204
20231207,101900,125917840000,441500,441000,441500,441000,927
20231207,101800,125508835500,441500,440500,441500,440000,4210
20231207,101700,123652947000,440000,440000,440500,440000,1588
20231207,101600,122954101000,440000,439500,440500,439500,6632
20231207,101500,120038121000,440000,440500,441000,439500,5852
20231207,101400,117462535500,440500,440000,441000,440000,4525
20231207,101300,115469796000,440500,441000,441000,440000,6729
20231207,101200,112505366500,440500,440500,441000,440000,6595
20231207,101100,109601435500,440000,441000,441500,440000,5484
20231207,101000,107185859500,441500,441000,441500,440500,3066
20231207,100900,105833730000,441000,441000,441500,440500,5769
20231207,100800,103289822500,441000,442000,442500,441000,4290
20231207,100700,101395031500,442500,442000,442500,441500,5788
20231207,100600,98836582000,442500,443000,443000,442000,4653
20231207,100500,96777970500,442500,444000,444000,442500,5232
20231207,100400,94459587500,444000,444000,444500,443500,3782
20231207,100300,92780398500,444500,445000,445000,444000,1346
20231207,100200,92182113000,445000,445500,445500,444500,1680
20231207,100100,91434611000,445000,445000,445500,444000,3544
20231207,100000,89858802500,445000,445000,445000,444500,2385
20231207,095900,88798340500,444500,445000,445500,444500,7849
20231207,095800,85306763500,445000,445500,445500,445000,5133
20231207,095700,83022458500,445500,446000,446000,445000,3955
20231207,095600,81260167500,446000,446500,446500,445500,6533
20231207,095500,78346042000,446500,446500,447000,446500,1222
20231207,095400,77800273500,447000,446500,447000,446500,1747
20231207,095300,77020034000,447000,447500,447500,446500,2347
20231207,095200,75970912000,447000,448000,448000,447000,2279
20231207,095100,74951221000,448000,447500,448000,447500,622
20231207,095000,74672760500,448000,447500,448000,447500,831
20231207,094900,74300793000,448000,447500,448000,447500,671
20231207,094800,74000493500,448000,447000,448500,447000,4489
20231207,094700,71991709000,447500,447000,447500,446500,2848
20231207,094600,70718689500,447000,447000,447500,447000,2253
20231207,094500,69711565500,447500,447000,447500,447000,1492
20231207,094400,69044489500,447000,448000,448000,447000,3292
20231207,094300,67571682500,448000,448000,448000,447500,1089
20231207,094200,67084013500,448000,449000,449000,447500,2240
20231207,094100,66080290500,448500,449000,449000,448500,906
20231207,094000,65673824500,449000,448000,449000,448000,1638
20231207,093900,64938899000,448500,448500,448500,447500,1151
20231207,093800,64423162500,448000,448500,449000,447500,2085
20231207,093700,63489509000,448500,448000,449000,447500,1792
20231207,093600,62686384000,448000,449000,449000,448000,1711
20231207,093500,61919003500,448500,447500,449000,447000,5411
20231207,093400,59495921000,447500,448000,448000,447500,1377
20231207,093300,58879574000,448000,447500,448000,447500,1386
20231207,093200,58259295500,448000,447500,448000,447000,1814
20231207,093100,57447774500,447500,447500,448500,447000,3778
20231207,093000,55756831000,447000,449000,449000,447000,5702
20231207,092900,53202512500,449000,449000,449500,448500,2582
20231207,092800,52043672500,449000,450000,450000,449000,2144
20231207,092700,51080333000,449500,451000,451000,449500,1158
20231207,092600,50559116500,451000,450000,451500,449500,3491
20231207,092500,48986307000,449500,449500,450000,449500,1281
20231207,092400,48410469000,449500,449500,450000,449000,2156
20231207,092300,47441339000,449500,449000,450000,448500,3723
20231207,092200,45768461500,449000,450500,450500,449000,5941
20231207,092100,43098146500,450000,450500,451000,450000,4329
20231207,092000,41149408500,450500,451000,451500,450500,3110
20231207,091900,39747409500,451500,451500,452000,451500,2339
20231207,091800,38691317500,451500,451500,452000,451000,1462
20231207,091700,38031154000,451500,451500,452000,451000,1774
20231207,091600,37230271500,451500,451000,452000,451000,2180
20231207,091500,36246078500,451500,452500,452500,451000,2913
20231207,091400,34931216500,452000,453000,453500,451500,2181
20231207,091300,33944463000,453000,452000,453500,451500,1861
20231207,091200,33102421000,452000,453500,453500,451500,2042
20231207,091100,32178393500,453000,451000,453500,451000,7168
20231207,091000,28937010500,451000,451500,452000,451000,3037
20231207,090900,27566242000,451000,451500,452000,451000,4292
20231207,090800,25629125000,452000,452500,452500,451500,2349
20231207,090700,24567329000,452000,452500,453000,452000,1632
20231207,090600,23828854000,452500,454000,454000,452500,3906
20231207,090500,22058253000,454000,454500,454500,453500,3916
20231207,090400,20280296000,454000,454000,454500,453500,2351
20231207,090300,19213158500,454000,454500,455000,453500,5262
20231207,090200,16822335000,455000,455500,455500,453500,6078
20231207,090100,14059001000,455500,458000,458000,455000,8211
20231207,090000,10311550000,458000,454000,458500,453500,22573