KissMeData/005490/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,184500,276374884000,499500,499500,499500,499500,45152
20231228,184400,276374884000,499500,499500,499500,499500,0
20231228,184300,276374884000,499500,499500,499500,499500,0
20231228,184200,276374884000,499500,499500,499500,499500,0
20231228,184100,276374884000,499500,499500,499500,499500,0
20231228,184000,276374884000,499500,499500,499500,499500,0
20231228,183900,276374884000,499500,499500,499500,499500,0
20231228,183800,276374884000,499500,499500,499500,499500,0
20231228,183700,276374884000,499500,499500,499500,499500,0
20231228,183600,276374884000,499500,499500,499500,499500,0
20231228,183500,276374884000,499500,499500,499500,499500,0
20231228,183400,276374884000,499500,499500,499500,499500,0
20231228,183300,276374884000,499500,499500,499500,499500,0
20231228,183200,276374884000,499500,499500,499500,499500,0
20231228,183100,276374884000,499500,499500,499500,499500,0
20231228,183000,276374884000,499500,499500,499500,499500,0
20231228,182900,276374884000,499500,499500,499500,499500,0
20231228,182800,276374884000,499500,499500,499500,499500,0
20231228,182700,276374884000,499500,499500,499500,499500,0
20231228,182600,276374884000,499500,499500,499500,499500,0
20231228,182500,276374884000,499500,499500,499500,499500,0
20231228,182400,276374884000,499500,499500,499500,499500,0
20231228,182300,276374884000,499500,499500,499500,499500,0
20231228,182200,276374884000,499500,499500,499500,499500,0
20231228,182100,276374884000,499500,499500,499500,499500,0
20231228,182000,276374884000,499500,499500,499500,499500,0
20231228,181900,276374884000,499500,499500,499500,499500,0
20231228,181800,276374884000,499500,499500,499500,499500,0
20231228,181700,276374884000,499500,499500,499500,499500,0
20231228,181600,276374884000,499500,499500,499500,499500,0
20231228,181500,276374884000,499500,499500,499500,499500,45152
20231228,181400,276374884000,499500,499500,499500,499500,0
20231228,181300,276374884000,499500,499500,499500,499500,0
20231228,181200,276374884000,499500,499500,499500,499500,0
20231228,181100,276374884000,499500,499500,499500,499500,0
20231228,181000,276374884000,499500,499500,499500,499500,0
20231228,180900,276374884000,499500,499500,499500,499500,0
20231228,180800,276374884000,499500,499500,499500,499500,0
20231228,180700,276374884000,499500,499500,499500,499500,0
20231228,180600,276374884000,499500,499500,499500,499500,0
20231228,180500,276374884000,499500,499500,499500,499500,0
20231228,180400,276374884000,499500,499500,499500,499500,0
20231228,180300,276374884000,499500,499500,499500,499500,0
20231228,180200,276374884000,499500,499500,499500,499500,0
20231228,180100,276374884000,499500,499500,499500,499500,0
20231228,180000,276374884000,499500,499500,499500,499500,0
20231228,175900,276374884000,499500,499500,499500,499500,0
20231228,175800,276374884000,499500,499500,499500,499500,0
20231228,175700,276374884000,499500,499500,499500,499500,0
20231228,175600,276374884000,499500,499500,499500,499500,0
20231228,175500,276374884000,499500,499500,499500,499500,0
20231228,175400,276374884000,499500,499500,499500,499500,0
20231228,175300,276374884000,499500,499500,499500,499500,0
20231228,175200,276374884000,499500,499500,499500,499500,0
20231228,175100,276374884000,499500,499500,499500,499500,0
20231228,175000,276374884000,499500,499500,499500,499500,0
20231228,174900,276374884000,499500,499500,499500,499500,0
20231228,174800,276374884000,499500,499500,499500,499500,0
20231228,174700,276374884000,499500,499500,499500,499500,0
20231228,174600,276374884000,499500,499500,499500,499500,0
20231228,174500,276374884000,499500,499500,499500,499500,45152
20231228,174400,276374884000,499500,499500,499500,499500,0
20231228,174300,276374884000,499500,499500,499500,499500,0
20231228,174200,276374884000,499500,499500,499500,499500,0
20231228,174100,276374884000,499500,499500,499500,499500,0
20231228,174000,276374884000,499500,499500,499500,499500,0
20231228,173900,276374884000,499500,499500,499500,499500,0
20231228,173800,276374884000,499500,499500,499500,499500,0
20231228,173700,276374884000,499500,499500,499500,499500,0
20231228,173600,276374884000,499500,499500,499500,499500,0
20231228,173500,276374884000,499500,499500,499500,499500,0
20231228,173400,276374884000,499500,499500,499500,499500,0
20231228,173300,276374884000,499500,499500,499500,499500,0
20231228,173200,276374884000,499500,499500,499500,499500,0
20231228,173100,276374884000,499500,499500,499500,499500,0
20231228,173000,276374884000,499500,499500,499500,499500,0
20231228,172900,276374884000,499500,499500,499500,499500,0
20231228,172800,276374884000,499500,499500,499500,499500,0
20231228,172700,276374884000,499500,499500,499500,499500,0
20231228,172600,276374884000,499500,499500,499500,499500,0
20231228,172500,276374884000,499500,499500,499500,499500,0
20231228,172400,276374884000,499500,499500,499500,499500,0
20231228,172300,276374884000,499500,499500,499500,499500,0
20231228,172200,276374884000,499500,499500,499500,499500,0
20231228,172100,276374884000,499500,499500,499500,499500,0
20231228,172000,276374884000,499500,499500,499500,499500,0
20231228,171900,276374884000,499500,499500,499500,499500,0
20231228,171800,276374884000,499500,499500,499500,499500,0
20231228,171700,276374884000,499500,499500,499500,499500,0
20231228,171600,276374884000,499500,499500,499500,499500,0
20231228,171500,276374884000,499500,499500,499500,499500,45152
20231228,171400,276374884000,499500,499500,499500,499500,0
20231228,171300,276374884000,499500,499500,499500,499500,0
20231228,171200,276374884000,499500,499500,499500,499500,0
20231228,171100,276374884000,499500,499500,499500,499500,0
20231228,171000,276374884000,499500,499500,499500,499500,0
20231228,170900,276374884000,499500,499500,499500,499500,0
20231228,170800,276374884000,499500,499500,499500,499500,0
20231228,170700,276374884000,499500,499500,499500,499500,0
20231228,170600,276374884000,499500,499500,499500,499500,0
20231228,170500,276374884000,499500,499500,499500,499500,0
20231228,170400,276374884000,499500,499500,499500,499500,0
20231228,170300,276374884000,499500,499500,499500,499500,0
20231228,170200,276374884000,499500,499500,499500,499500,0
20231228,170100,276374884000,499500,499500,499500,499500,0
20231228,170000,276374884000,499500,499500,499500,499500,0
20231228,165900,276374884000,499500,499500,499500,499500,0
20231228,165800,276374884000,499500,499500,499500,499500,0
20231228,165700,276374884000,499500,499500,499500,499500,0
20231228,165600,276374884000,499500,499500,499500,499500,0
20231228,165500,276374884000,499500,499500,499500,499500,0
20231228,165400,276374884000,499500,499500,499500,499500,0
20231228,165300,276374884000,499500,499500,499500,499500,0
20231228,165200,276374884000,499500,499500,499500,499500,0
20231228,165100,276374884000,499500,499500,499500,499500,0
20231228,165000,276374884000,499500,499500,499500,499500,0
20231228,164900,276374884000,499500,499500,499500,499500,0
20231228,164800,276374884000,499500,499500,499500,499500,0
20231228,164700,276374884000,499500,499500,499500,499500,0
20231228,164600,276374884000,499500,499500,499500,499500,0
20231228,164500,276374884000,499500,499500,499500,499500,45152
20231228,164400,276374884000,499500,499500,499500,499500,0
20231228,164300,276374884000,499500,499500,499500,499500,0
20231228,164200,276374884000,499500,499500,499500,499500,0
20231228,164100,276374884000,499500,499500,499500,499500,0
20231228,164000,276374884000,499500,499500,499500,499500,0
20231228,163900,276374884000,499500,499500,499500,499500,0
20231228,163800,276374884000,499500,499500,499500,499500,0
20231228,163700,276374884000,499500,499500,499500,499500,0
20231228,163600,276374884000,499500,499500,499500,499500,0
20231228,163500,276374884000,499500,499500,499500,499500,0
20231228,163400,276374884000,499500,499500,499500,499500,0
20231228,163300,276374884000,499500,499500,499500,499500,0
20231228,163200,276374884000,499500,499500,499500,499500,0
20231228,163100,276374884000,499500,499500,499500,499500,0
20231228,163000,276374884000,499500,499500,499500,499500,0
20231228,162900,276374884000,499500,499500,499500,499500,0
20231228,162800,276374884000,499500,499500,499500,499500,0
20231228,162700,276374884000,499500,499500,499500,499500,0
20231228,162600,276374884000,499500,499500,499500,499500,0
20231228,162500,276374884000,499500,499500,499500,499500,0
20231228,162400,276374884000,499500,499500,499500,499500,0
20231228,162300,276374884000,499500,499500,499500,499500,0
20231228,162200,276374884000,499500,499500,499500,499500,0
20231228,162100,276374884000,499500,499500,499500,499500,0
20231228,162000,276374884000,499500,499500,499500,499500,0
20231228,161900,276374884000,499500,499500,499500,499500,0
20231228,161800,276374884000,499500,499500,499500,499500,0
20231228,161700,276374884000,499500,499500,499500,499500,0
20231228,161600,276374884000,499500,499500,499500,499500,0
20231228,161500,276374884000,499500,499500,499500,499500,45152
20231228,161400,276374884000,499500,499500,499500,499500,0
20231228,161300,276374884000,499500,499500,499500,499500,0
20231228,161200,276374884000,499500,499500,499500,499500,0
20231228,161100,276374884000,499500,499500,499500,499500,0
20231228,161000,276374884000,499500,499500,499500,499500,0
20231228,160900,276374884000,499500,499500,499500,499500,0
20231228,160800,276374884000,499500,499500,499500,499500,0
20231228,160700,276374884000,499500,499500,499500,499500,0
20231228,160600,276374884000,499500,499500,499500,499500,0
20231228,160500,276374884000,499500,499500,499500,499500,0
20231228,160400,276374884000,499500,499500,499500,499500,0
20231228,160300,276374884000,499500,499500,499500,499500,0
20231228,160200,276374884000,499500,499500,499500,499500,0
20231228,160100,276374884000,499500,499500,499500,499500,0
20231228,160000,276374884000,499500,499500,499500,499500,0
20231228,155900,276374884000,499500,499500,499500,499500,0
20231228,155800,276374884000,499500,499500,499500,499500,0
20231228,155700,276374884000,499500,499500,499500,499500,0
20231228,155600,276374884000,499500,499500,499500,499500,0
20231228,155500,276374884000,499500,499500,499500,499500,0
20231228,155400,276374884000,499500,499500,499500,499500,0
20231228,155300,276374884000,499500,499500,499500,499500,0
20231228,155200,276374884000,499500,499500,499500,499500,0
20231228,155100,276374884000,499500,499500,499500,499500,0
20231228,155000,276374884000,499500,499500,499500,499500,0
20231228,154900,276374884000,499500,499500,499500,499500,0
20231228,154800,276374884000,499500,499500,499500,499500,0
20231228,154700,276374884000,499500,499500,499500,499500,0
20231228,154600,276374884000,499500,499500,499500,499500,0
20231228,154500,276374884000,499500,499500,499500,499500,45152
20231228,154400,276374884000,499500,499500,499500,499500,0
20231228,154300,276374884000,499500,499500,499500,499500,0
20231228,154200,276374884000,499500,499500,499500,499500,0
20231228,154100,276374884000,499500,499500,499500,499500,0
20231228,154000,276374884000,499500,499500,499500,499500,0
20231228,153900,276374884000,499500,499500,499500,499500,0
20231228,153800,276374884000,499500,499500,499500,499500,0
20231228,153700,276374884000,499500,499500,499500,499500,0
20231228,153600,276374884000,499500,499500,499500,499500,0
20231228,153500,276374884000,499500,499500,499500,499500,0
20231228,153400,276374884000,499500,499500,499500,499500,0
20231228,153300,276374884000,499500,499500,499500,499500,0
20231228,153200,276374884000,499500,499500,499500,499500,0
20231228,153100,276374884000,499500,499500,499500,499500,0
20231228,153000,276374884000,499500,499500,499500,499500,45152
20231228,152900,253821460000,498500,498500,498500,498500,0
20231228,152800,253821460000,498500,498500,498500,498500,0
20231228,152700,253821460000,498500,498500,498500,498500,0
20231228,152600,253821460000,498500,498500,498500,498500,0
20231228,152500,253821460000,498500,498500,498500,498500,0
20231228,152400,253821460000,498500,498500,498500,498500,0
20231228,152300,253821460000,498500,498500,498500,498500,0
20231228,152200,253821460000,498500,498500,498500,498500,0
20231228,152100,253821460000,498500,498500,498500,498500,0
20231228,152000,253821460000,498500,498500,498500,498500,0
20231228,151900,253821460000,498500,498000,498500,498000,1493
20231228,151800,253077483000,498500,498000,498500,497500,3642
20231228,151700,251263778500,498000,498000,498500,498000,1064
20231228,151600,250733571500,498500,498000,498500,498000,1343
20231228,151500,250064157000,498500,498000,498500,498000,425
20231228,151400,249852375000,498500,498500,498500,498000,2975
20231228,151300,248369480500,498500,498500,498500,498000,1029
20231228,151200,247856645000,498500,498500,498500,498000,590
20231228,151100,247562592500,498500,498000,498500,497500,3828
20231228,151000,245656078500,497500,498000,498000,497500,662
20231228,150900,245326563000,498000,497500,498000,497500,508
20231228,150800,245073772500,497500,497500,498000,497500,1292
20231228,150700,244430812000,498000,497500,498000,497000,5417
20231228,150600,241735897000,497500,497000,497500,497000,1957
20231228,150500,240762515500,497000,497500,497500,497000,814
20231228,150400,240357786500,497500,497000,497500,497000,747
20231228,150300,239986348000,497000,497500,497500,497000,939
20231228,150200,239519613000,497000,497500,497500,497000,642
20231228,150100,239200404000,497000,497500,497500,497000,563
20231228,150000,238920513000,497000,497500,497500,497000,431
20231228,145900,238706201000,497500,497000,497500,497000,280
20231228,145800,238566959000,497500,497500,497500,497000,388
20231228,145700,238374026000,497000,497000,497500,497000,921
20231228,145600,237916229000,497000,498000,498000,497000,2568
20231228,145500,236638617500,498000,498000,498000,497500,529
20231228,145400,236375245000,497500,497500,498000,497500,254
20231228,145300,236248780000,497500,497000,497500,496500,6590
20231228,145200,232972625500,497000,497000,497000,496500,535
20231228,145100,232706841500,496500,497000,497000,496500,2171
20231228,145000,231627895500,496500,496500,497000,496500,1631
20231228,144900,230817489500,496500,497000,497000,496500,323
20231228,144800,230657051000,497000,497000,497000,496500,1371
20231228,144700,229976229500,496500,496500,497000,496500,357
20231228,144600,229798915000,496500,497000,497000,496500,681
20231228,144500,229460613500,496500,496500,497000,496500,485
20231228,144400,229219768500,497000,496500,497000,496500,487
20231228,144300,228977947000,497000,496500,497000,496000,3507
20231228,144200,227236622500,496500,496500,497000,496000,548
20231228,144100,226964584000,496500,496500,497000,496500,2767
20231228,144000,225590748500,496500,496500,497000,496500,2168
20231228,143900,224514279500,497000,497000,497000,496500,499
20231228,143800,224266488000,496500,496500,497000,496500,419
20231228,143700,224058418500,496500,497000,497000,496500,619
20231228,143600,223750901500,497000,496500,497000,496500,708
20231228,143500,223399272000,496500,497000,497000,496500,385
20231228,143400,223208087000,497000,497000,497500,496500,800
20231228,143300,222810542000,497000,497000,497500,497000,1509
20231228,143200,222060549000,497000,497500,498000,497000,5425
20231228,143100,219361938000,498000,498000,498000,497500,1060
20231228,143000,218834555500,498000,497500,498000,497500,431
20231228,142900,218620096500,498000,497500,498000,497500,449
20231228,142800,218396656500,498000,497500,498000,497500,508
20231228,142700,218143881500,498000,497500,498000,497500,867
20231228,142600,217712514500,497500,497500,498000,497500,566
20231228,142500,217430894500,497500,498000,498000,497500,881
20231228,142400,216992554000,497500,497500,498000,497500,468
20231228,142300,216759639500,497500,497500,498000,497500,418
20231228,142200,216551610500,497500,498000,498000,497500,273
20231228,142100,216415734000,498000,497500,498000,497500,319
20231228,142000,216257001500,497500,497500,498000,497500,175
20231228,141900,216169919500,497500,498000,498000,497500,324
20231228,141800,216008694500,498000,498000,498500,497500,2580
20231228,141700,214723837500,498500,498500,499000,498000,7183
20231228,141600,211143095000,498500,499000,499000,498500,728
20231228,141500,210780084500,498500,498500,499000,498500,648
20231228,141400,210456933500,499000,499000,499000,498500,553
20231228,141300,210181117000,499000,499000,499000,498500,388
20231228,141200,209987625000,499000,499000,499000,498500,489
20231228,141100,209743748000,499000,498500,499000,498500,526
20231228,141000,209481420000,499000,499000,499000,498500,971
20231228,140900,208996947500,498500,498500,499000,498500,217
20231228,140800,208888689000,499000,498500,499000,498500,364
20231228,140700,208707159500,498500,499000,499000,498500,274
20231228,140600,208570442500,498500,498500,499000,498500,469
20231228,140500,208336467500,499000,499000,499000,498500,932
20231228,140400,207871431000,499000,498500,499000,498500,1656
20231228,140300,207045140000,499000,499000,499000,498500,642
20231228,140200,206724811500,498500,499000,499000,498500,397
20231228,140100,206526771500,499000,499000,499000,498500,165
20231228,140000,206444491500,499000,498500,499000,498500,866
20231228,135900,206012763000,498500,499000,499000,498500,3451
20231228,135800,204290936500,498500,498500,499000,498500,463
20231228,135700,204060020500,498500,499000,499000,498500,264
20231228,135600,203928338500,499000,499000,499000,498500,169
20231228,135500,203844065000,499000,499000,499000,498500,297
20231228,135400,203695966500,499000,498500,499000,498500,148
20231228,135300,203622165000,498500,498500,499000,498500,263
20231228,135200,203490950500,498500,498500,499000,498500,154
20231228,135100,203414173500,498500,498500,499000,498500,408
20231228,135000,203210721000,499000,498500,499000,498500,385
20231228,134900,203018703500,498500,499000,499000,498500,356
20231228,134800,202841102500,499000,499000,499500,498500,1283
20231228,134700,202200900500,499500,499000,499500,499000,562
20231228,134600,201920399000,499500,499000,499500,499000,435
20231228,134500,201703324000,499000,498500,499000,498500,2636
20231228,134400,200387993500,499000,498500,499000,498000,601
20231228,134300,200088361000,498500,499000,499000,498000,1089
20231228,134200,199545689500,498500,498500,499000,498500,1433
20231228,134100,198831205000,498500,498500,499000,498500,631
20231228,134000,198516400500,498500,499000,499000,498500,226
20231228,133900,198403708500,498500,499000,499500,498500,1970
20231228,133800,197420785000,499000,499500,499500,499000,1258
20231228,133700,196793023000,499000,499500,499500,499000,307
20231228,133600,196639790000,499500,499500,499500,499000,429
20231228,133500,196425593000,499500,499000,499500,499000,831
20231228,133400,196010829000,499000,499000,499500,499000,342
20231228,133300,195840055000,499500,499000,499500,499000,417
20231228,133200,195631855000,499500,499000,499500,499000,157
20231228,133100,195553453000,499500,499500,499500,499000,350
20231228,133000,195378752500,499500,498500,499500,498500,3058
20231228,132900,193852697000,499000,499000,499000,498500,345
20231228,132800,193680622000,499000,498500,499000,498500,173
20231228,132700,193594352500,499000,498000,499000,498000,964
20231228,132600,193113770000,498500,498000,498500,497500,1574
20231228,132500,192329823000,498000,498000,498000,497500,216
20231228,132400,192222335000,497500,497500,498000,497500,676
20231228,132300,191885996500,497500,497500,498000,497500,517
20231228,132200,191628765000,497500,499000,499000,497500,1871
20231228,132100,190696156000,498500,499000,499500,498500,1882
20231228,132000,189756964500,499500,499000,499500,499000,538
20231228,131900,189488349500,499000,499500,499500,499000,1642
20231228,131800,188668521000,499500,499500,499500,499000,412
20231228,131700,188462735000,499000,499000,499500,499000,322
20231228,131600,188301982000,499500,499500,499500,499000,501
20231228,131500,188051818500,499500,499000,499500,499000,376
20231228,131400,187864119000,499000,499000,499500,499000,222
20231228,131300,187753301000,499000,499000,499500,499000,2058
20231228,131200,186725415000,499000,499500,499500,499000,1007
20231228,131100,186222763500,499000,499500,499500,499000,1283
20231228,131000,185582033000,499500,498000,499500,498000,12099
20231228,130900,179546683500,498000,498000,498500,497500,4056
20231228,130800,177526595500,498000,496500,498000,496500,913
20231228,130700,177072535000,497000,497500,497500,496500,1353
20231228,130600,176399938500,497000,497000,497500,497000,642
20231228,130500,176080859000,497000,497500,497500,497000,478
20231228,130400,175843077000,497500,497500,498000,497000,737
20231228,130300,175476449500,498000,497500,498000,497000,2177
20231228,130200,174393446500,497500,497000,497500,497000,420
20231228,130100,174184681500,497500,497500,497500,497000,635
20231228,130000,173869071500,497000,497000,497500,497000,694
20231228,125900,173524082000,497000,497000,497500,497000,352
20231228,125800,173349055000,497000,497500,497500,497000,2710
20231228,125700,172002089000,497000,497500,497500,497000,225
20231228,125600,171890219500,497500,497500,497500,497000,231
20231228,125500,171775342500,497500,497500,497500,497000,193
20231228,125400,171679373000,497500,497000,497500,497000,251
20231228,125300,171554593000,497500,497500,497500,497000,391
20231228,125200,171360081000,497500,497500,497500,497000,2012
20231228,125100,170359234000,497000,497500,497500,497000,174
20231228,125000,170272685500,497000,497500,497500,497000,280
20231228,124900,170133440500,497500,497500,497500,497000,110
20231228,124800,170078745500,497500,497500,497500,497000,111
20231228,124700,170023563000,497000,497000,497500,497000,125
20231228,124600,169961425000,497000,497500,497500,497000,120
20231228,124500,169901759000,497000,497000,497500,496500,2533
20231228,124400,168642770000,497000,496500,497000,496500,331
20231228,124300,168478358500,496500,496500,497000,496500,178
20231228,124200,168389955500,497000,497000,497000,496500,176
20231228,124100,168302546500,497000,496500,497000,496500,965
20231228,124000,167823379500,497000,496500,497000,496500,861
20231228,123900,167395580500,497000,496500,497000,496500,62
20231228,123800,167364787500,496500,497000,497500,496500,1124
20231228,123700,166806227000,497000,497500,497500,497000,342
20231228,123600,166636247500,497000,497000,497500,497000,337
20231228,123500,166468728500,497000,497000,497500,497000,272
20231228,123400,166333512000,497000,497000,497500,497000,67
20231228,123300,166300205500,497000,497000,497500,497000,197
20231228,123200,166202254500,497500,497000,497500,497000,674
20231228,123100,165867251000,497000,497500,497500,497000,325
20231228,123000,165705688000,497000,497000,497500,497000,210
20231228,122900,165601295500,497500,497500,497500,497000,130
20231228,122800,165536637000,497500,497000,497500,497000,568
20231228,122700,165254066000,497000,497500,497500,497000,409
20231228,122600,165050716500,497000,497500,497500,497000,158
20231228,122500,164972160000,497000,497000,497500,497000,208
20231228,122400,164868752500,497000,497500,498000,497000,1571
20231228,122300,164087297500,497500,498000,498000,497500,213
20231228,122200,163981312000,497500,498000,498000,497500,1093
20231228,122100,163437028500,497500,498000,498000,497500,657
20231228,122000,163110154000,498000,497500,498000,497000,1787
20231228,121900,162220869000,497500,497000,497500,497000,117
20231228,121800,162162695000,497000,497000,497500,497000,108
20231228,121700,162108984000,497500,497000,497500,497000,332
20231228,121600,161943821000,497500,497500,498000,497000,1529
20231228,121500,161183171000,497500,498000,498000,497500,294
20231228,121400,161036898500,497500,497500,498000,497500,76
20231228,121300,160999077000,498000,498000,498000,497500,122
20231228,121200,160938365500,498000,497500,498000,497500,198
20231228,121100,160839797500,497500,497500,498000,497500,215
20231228,121000,160732790500,497500,498000,498500,497500,2045
20231228,120900,159714444000,498000,498500,498500,498000,137
20231228,120800,159646213500,498500,498500,498500,498000,294
20231228,120700,159499718000,498000,498500,498500,498000,1362
20231228,120600,158820950500,498500,498000,498500,498000,183
20231228,120500,158729796500,498500,498000,498500,498000,858
20231228,120400,158302248000,498500,497500,498500,497500,3217
20231228,120300,156700282000,498000,498000,498000,497500,259
20231228,120200,156571396500,497500,498000,498000,497500,215
20231228,120100,156464374500,497500,498000,498000,497500,765
20231228,120000,156083769500,497500,498000,498000,497500,414
20231228,115900,155877794500,497500,498000,498000,497500,214
20231228,115800,155771300000,498000,498000,498000,497500,150
20231228,115700,155696644500,498000,497500,498000,497500,109
20231228,115600,155642387500,498000,497500,498000,497000,985
20231228,115500,155152312000,497500,497500,497500,497000,99
20231228,115400,155103079000,497500,497000,497500,497000,219
20231228,115300,154994163000,498000,497500,498000,497000,1497
20231228,115200,154249390500,497500,498000,498000,497500,650
20231228,115100,153925920500,497500,498000,498000,497500,279
20231228,115000,153787097500,498000,497500,498000,497500,313
20231228,114900,153631347500,498000,497500,498000,497500,69
20231228,114800,153597005000,498000,498000,498000,497500,103
20231228,114700,153545746500,498000,498500,498500,497500,1427
20231228,114600,152835102500,498000,498000,498500,498000,316
20231228,114500,152677718000,498000,498000,498500,498000,391
20231228,114400,152482910000,498000,497500,498500,497500,2002
20231228,114300,151485857000,497500,497500,498000,497500,331
20231228,114200,151321111000,497500,497500,498000,497500,280
20231228,114100,151181747500,498000,497500,498000,497500,301
20231228,114000,151031949000,498000,498000,498000,497500,241
20231228,113900,150911971500,497500,498000,498500,497500,674
20231228,113800,150576271000,498000,498000,498500,498000,338
20231228,113700,150407907500,498500,498000,498500,498000,1689
20231228,113600,149566115000,498500,498000,498500,497500,2718
20231228,113500,148212581000,498000,498000,498500,498000,78
20231228,113400,148173730000,498000,498500,498500,498000,182
20231228,113300,148083050000,498000,498500,498500,498000,851
20231228,113200,147659167000,498000,498000,498500,498000,728
20231228,113100,147296577000,498000,498000,498500,498000,1342
20231228,113000,146627715000,498000,498000,498500,498000,517
20231228,112900,146370188000,498500,498000,498500,498000,277
20231228,112800,146232182500,498500,498000,498500,498000,592
20231228,112700,145937348000,498500,498000,498500,498000,203
20231228,112600,145836248500,498000,498500,498500,498000,482
20231228,112500,145596183000,498500,497500,498500,497500,1547
20231228,112400,144825752000,498000,498000,498000,497500,910
20231228,112300,144372579000,498000,498000,498000,497500,511
20231228,112200,144118132500,498000,497500,498000,497500,438
20231228,112100,143900016500,498000,497500,498000,497500,169
20231228,112000,143815896500,497500,497500,498000,497500,1666
20231228,111900,142986280000,497500,498000,498000,497500,201
20231228,111800,142886204500,497500,498000,498000,497500,318
20231228,111700,142727983500,498000,498000,498000,497500,253
20231228,111600,142602055000,498000,498000,498500,497500,174
20231228,111500,142515412000,498500,497500,498500,497500,429
20231228,111400,142301740500,498000,498000,498500,497500,2907
20231228,111300,140854058500,498000,498000,498000,497500,194
20231228,111200,140757495000,498000,498000,498000,497500,183
20231228,111100,140666381000,498000,497500,498000,497500,307
20231228,111000,140513566500,498000,498000,498000,497500,305
20231228,110900,140361779000,498000,498000,498500,497500,1583
20231228,110800,139573439000,498500,498000,498500,498000,1125
20231228,110700,139012746000,498500,498500,498500,498000,184
20231228,110600,138921073500,498500,498500,498500,498000,375
20231228,110500,138734260000,498500,498500,498500,498000,763
20231228,110400,138353919500,498000,498000,498500,498000,361
20231228,110300,138174102000,498500,498500,498500,498000,1170
20231228,110200,137590861000,498500,498500,498500,498000,735
20231228,110100,137224505000,498500,497500,498500,497500,1883
20231228,110000,136286717000,498000,498000,498000,497500,545
20231228,105900,136015498000,497500,498000,498000,497500,331
20231228,105800,135850777000,498000,497500,498000,497500,215
20231228,105700,135743756500,497500,498000,498000,497500,1512
20231228,105600,134991245500,498000,497500,498000,497500,1039
20231228,105500,134474258000,497500,497500,498000,497500,235
20231228,105400,134357321500,497500,498000,498000,497500,154
20231228,105300,134280679500,497500,497500,498000,497500,333
20231228,105200,134114868000,498000,497000,498000,497000,2521
20231228,105100,132860480500,497000,497500,497500,497000,256
20231228,105000,132733181000,497500,497000,497500,497000,900
20231228,104900,132285862000,496500,496000,497000,496000,630
20231228,104800,131973104500,496000,496500,496500,496000,268
20231228,104700,131840106500,496500,497000,497500,496000,1069
20231228,104600,131309279000,497000,497500,497500,497000,389
20231228,104500,131115928000,497000,497000,497500,496500,485
20231228,104400,130874825500,496500,497500,497500,496500,677
20231228,104300,130538402500,497000,497000,497500,497000,209
20231228,104200,130434521500,497000,497000,497500,497000,325
20231228,104100,130272969500,497000,496500,497500,496000,1531
20231228,104000,129512433500,496000,496500,496500,496000,1039
20231228,103900,128996899500,496000,496000,496500,496000,319
20231228,103800,128838640000,496500,496000,496500,496000,189
20231228,103700,128744834000,496000,496500,496500,496000,406
20231228,103600,128543428500,496000,497000,497500,496000,1648
20231228,103500,127724870500,497000,497500,497500,497000,253
20231228,103400,127599072500,497000,497500,497500,497000,423
20231228,103300,127388660500,497000,497000,497500,497000,524
20231228,103200,127128225500,497000,497000,497500,496500,462
20231228,103100,126898629000,497000,497000,497500,497000,663
20231228,103000,126569113500,497000,497500,497500,497000,220
20231228,102900,126459749000,497500,497500,497500,497000,108
20231228,102800,126406040500,497500,497500,497500,497000,109
20231228,102700,126351833000,497000,498000,498000,497000,490
20231228,102600,126108056500,498000,498000,498000,497500,271
20231228,102500,125973208000,498000,497000,498000,497000,384
20231228,102400,125782149000,497000,497000,497500,496500,982
20231228,102300,125293963000,496500,497000,497000,496500,362
20231228,102200,125114127500,496500,497000,497500,496500,355
20231228,102100,124937696000,496500,497500,497500,496500,596
20231228,102000,124641358500,497500,498000,498000,497500,960
20231228,101900,124163611500,498000,497500,498000,497500,507
20231228,101800,123911315500,497500,497000,497500,497000,1281
20231228,101700,123274084000,497000,496500,497000,496000,1575
20231228,101600,122491508500,496500,496500,496500,496000,464
20231228,101500,122261289500,496500,497000,497500,496000,2846
20231228,101400,120847331500,497500,497000,497500,496500,1211
20231228,101300,120245526500,496500,496500,497000,496500,753
20231228,101200,119871413500,496500,496000,496500,495500,2443
20231228,101100,118659219000,496000,495500,496500,495500,1417
20231228,101000,117956623000,496000,496000,496000,495500,371
20231228,100900,117772729000,495500,496000,496000,495500,317
20231228,100800,117615552000,495500,495000,496000,494500,1803
20231228,100700,116722546000,495000,494500,495000,494500,1634
20231228,100600,115914214000,494500,494500,495000,494500,638
20231228,100500,115598674000,494500,495000,495500,494500,1211
20231228,100400,114999296500,495500,495500,495500,495000,1944
20231228,100300,114036598500,495500,495500,496000,495000,674
20231228,100200,113702624500,495500,496000,496000,495000,590
20231228,100100,113410298000,495500,495500,496000,495000,966
20231228,100000,112931751000,495500,495500,495500,495000,790
20231228,095900,112540511000,495000,496000,496000,495000,2063
20231228,095800,111518693000,496000,495500,496000,495500,311
20231228,095700,111364547500,495500,495500,496000,495000,1117
20231228,095600,110811209000,495500,495000,495500,495000,731
20231228,095500,110449310500,495500,495000,495500,495000,496
20231228,095400,110203668500,495000,495500,496000,495000,845
20231228,095300,109785195000,495500,495500,496000,495500,673
20231228,095200,109451711000,495500,494500,496500,494500,5288
20231228,095100,106831547000,495000,494500,495500,494500,976
20231228,095000,106348717500,494500,494000,495500,494000,2117
20231228,094900,105301491500,494000,494500,495000,494000,1609
20231228,094800,104505787500,494500,495000,495500,494500,972
20231228,094700,104024880000,495000,495000,495500,494500,2854
20231228,094600,102612186500,495000,496000,496000,495000,1560
20231228,094500,101839079500,495500,495500,496000,495500,1741
20231228,094400,100976173000,495500,496500,496500,495500,3529
20231228,094300,99226008500,496500,496000,496500,496000,436
20231228,094200,99009646500,496500,496500,496500,496000,1097
20231228,094100,98465333500,496500,496000,497000,495500,1044
20231228,094000,97947094000,496000,496500,496500,495500,2144
20231228,093900,96883729000,496000,497000,497000,496000,2466
20231228,093800,95659916000,496500,497000,497000,496500,1107
20231228,093700,95110110500,496500,497000,497500,496500,1761
20231228,093600,94235126000,497000,499000,499000,497000,3887
20231228,093500,92299843000,498500,498500,499000,498500,1503
20231228,093400,91550120500,498500,499000,499000,498500,1319
20231228,093300,90892520000,499000,499000,499000,498500,710
20231228,093200,90538414000,498500,498500,499000,498000,941
20231228,093100,90069298000,498500,498500,499000,498000,1586
20231228,093000,89278596500,498500,498500,499000,498000,1595
20231228,092900,88483470500,498500,498500,499000,498000,1999
20231228,092800,87487247000,499000,499500,499500,498500,3230
20231228,092700,85876041500,499000,501000,501000,498500,5192
20231228,092600,83281161500,500000,499500,501000,499500,9104
20231228,092500,78729165500,499000,498500,499500,498500,3764
20231228,092400,76849855000,499000,499000,499500,498000,2171
20231228,092300,75767444500,499000,499500,500000,499000,2763
20231228,092200,74387614500,499500,500000,500000,499500,3204
20231228,092100,72786637500,500000,500000,500000,499500,2121
20231228,092000,71726531500,500000,498000,500000,498000,8129
20231228,091900,67669688000,498500,496500,498500,496500,3086
20231228,091800,66134360000,496500,496500,497000,496000,2056
20231228,091700,65113453500,496500,496500,497500,496500,1327
20231228,091600,64454082000,496500,497500,498000,496000,3130
20231228,091500,62898850000,497500,499000,499000,497000,3368
20231228,091400,61220702500,499000,499000,499500,498500,5928
20231228,091300,58262671000,499000,499000,499500,498500,7360
20231228,091200,54590206000,499000,497000,499000,497000,6214
20231228,091100,51495414500,497500,496500,497500,496000,5629
20231228,091000,48699336000,496500,495500,496500,494500,4060
20231228,090900,46686451000,495000,494000,496000,493500,3877
20231228,090800,44766818000,494500,495500,495500,493000,7283
20231228,090700,41166079500,495000,496500,497000,495000,5160
20231228,090600,38606655500,497000,496000,497000,495500,6648
20231228,090500,35308210000,496500,495000,496500,495000,2745
20231228,090400,33947108000,495000,496500,496500,493500,8665
20231228,090300,29659805000,496500,498500,499000,496000,10885
20231228,090200,24250789000,499000,498500,499000,498000,5105
20231228,090100,21704958500,498500,499500,502000,498000,13759
20231228,090000,14835396500,500000,495500,501000,495500,29793