KissMeData/005490/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,184500,181447116000,442000,442000,442000,442000,16565
20240115,184400,181447116000,442000,442000,442000,442000,0
20240115,184300,181447116000,442000,442000,442000,442000,0
20240115,184200,181447116000,442000,442000,442000,442000,0
20240115,184100,181447116000,442000,442000,442000,442000,0
20240115,184000,181447116000,442000,442000,442000,442000,0
20240115,183900,181447116000,442000,442000,442000,442000,0
20240115,183800,181447116000,442000,442000,442000,442000,0
20240115,183700,181447116000,442000,442000,442000,442000,0
20240115,183600,181447116000,442000,442000,442000,442000,0
20240115,183500,181447116000,442000,442000,442000,442000,0
20240115,183400,181447116000,442000,442000,442000,442000,0
20240115,183300,181447116000,442000,442000,442000,442000,0
20240115,183200,181447116000,442000,442000,442000,442000,0
20240115,183100,181447116000,442000,442000,442000,442000,0
20240115,183000,181447116000,442000,442000,442000,442000,0
20240115,182900,181447116000,442000,442000,442000,442000,0
20240115,182800,181447116000,442000,442000,442000,442000,0
20240115,182700,181447116000,442000,442000,442000,442000,0
20240115,182600,181447116000,442000,442000,442000,442000,0
20240115,182500,181447116000,442000,442000,442000,442000,0
20240115,182400,181447116000,442000,442000,442000,442000,0
20240115,182300,181447116000,442000,442000,442000,442000,0
20240115,182200,181447116000,442000,442000,442000,442000,0
20240115,182100,181447116000,442000,442000,442000,442000,0
20240115,182000,181447116000,442000,442000,442000,442000,0
20240115,181900,181447116000,442000,442000,442000,442000,0
20240115,181800,181447116000,442000,442000,442000,442000,0
20240115,181700,181447116000,442000,442000,442000,442000,0
20240115,181600,181447116000,442000,442000,442000,442000,0
20240115,181500,181447116000,442000,442000,442000,442000,16565
20240115,181400,181447116000,442000,442000,442000,442000,0
20240115,181300,181447116000,442000,442000,442000,442000,0
20240115,181200,181447116000,442000,442000,442000,442000,0
20240115,181100,181447116000,442000,442000,442000,442000,0
20240115,181000,181447116000,442000,442000,442000,442000,0
20240115,180900,181447116000,442000,442000,442000,442000,0
20240115,180800,181447116000,442000,442000,442000,442000,0
20240115,180700,181447116000,442000,442000,442000,442000,0
20240115,180600,181447116000,442000,442000,442000,442000,0
20240115,180500,181447116000,442000,442000,442000,442000,0
20240115,180400,181447116000,442000,442000,442000,442000,0
20240115,180300,181447116000,442000,442000,442000,442000,0
20240115,180200,181447116000,442000,442000,442000,442000,0
20240115,180100,181447116000,442000,442000,442000,442000,0
20240115,180000,181447116000,442000,442000,442000,442000,0
20240115,175900,181447116000,442000,442000,442000,442000,0
20240115,175800,181447116000,442000,442000,442000,442000,0
20240115,175700,181447116000,442000,442000,442000,442000,0
20240115,175600,181447116000,442000,442000,442000,442000,0
20240115,175500,181447116000,442000,442000,442000,442000,0
20240115,175400,181447116000,442000,442000,442000,442000,0
20240115,175300,181447116000,442000,442000,442000,442000,0
20240115,175200,181447116000,442000,442000,442000,442000,0
20240115,175100,181447116000,442000,442000,442000,442000,0
20240115,175000,181447116000,442000,442000,442000,442000,0
20240115,174900,181447116000,442000,442000,442000,442000,0
20240115,174800,181447116000,442000,442000,442000,442000,0
20240115,174700,181447116000,442000,442000,442000,442000,0
20240115,174600,181447116000,442000,442000,442000,442000,0
20240115,174500,181447116000,442000,442000,442000,442000,16565
20240115,174400,181447116000,442000,442000,442000,442000,0
20240115,174300,181447116000,442000,442000,442000,442000,0
20240115,174200,181447116000,442000,442000,442000,442000,0
20240115,174100,181447116000,442000,442000,442000,442000,0
20240115,174000,181447116000,442000,442000,442000,442000,0
20240115,173900,181447116000,442000,442000,442000,442000,0
20240115,173800,181447116000,442000,442000,442000,442000,0
20240115,173700,181447116000,442000,442000,442000,442000,0
20240115,173600,181447116000,442000,442000,442000,442000,0
20240115,173500,181447116000,442000,442000,442000,442000,0
20240115,173400,181447116000,442000,442000,442000,442000,0
20240115,173300,181447116000,442000,442000,442000,442000,0
20240115,173200,181447116000,442000,442000,442000,442000,0
20240115,173100,181447116000,442000,442000,442000,442000,0
20240115,173000,181447116000,442000,442000,442000,442000,0
20240115,172900,181447116000,442000,442000,442000,442000,0
20240115,172800,181447116000,442000,442000,442000,442000,0
20240115,172700,181447116000,442000,442000,442000,442000,0
20240115,172600,181447116000,442000,442000,442000,442000,0
20240115,172500,181447116000,442000,442000,442000,442000,0
20240115,172400,181447116000,442000,442000,442000,442000,0
20240115,172300,181447116000,442000,442000,442000,442000,0
20240115,172200,181447116000,442000,442000,442000,442000,0
20240115,172100,181447116000,442000,442000,442000,442000,0
20240115,172000,181447116000,442000,442000,442000,442000,0
20240115,171900,181447116000,442000,442000,442000,442000,0
20240115,171800,181447116000,442000,442000,442000,442000,0
20240115,171700,181447116000,442000,442000,442000,442000,0
20240115,171600,181447116000,442000,442000,442000,442000,0
20240115,171500,181447116000,442000,442000,442000,442000,16565
20240115,171400,181447116000,442000,442000,442000,442000,0
20240115,171300,181447116000,442000,442000,442000,442000,0
20240115,171200,181447116000,442000,442000,442000,442000,0
20240115,171100,181447116000,442000,442000,442000,442000,0
20240115,171000,181447116000,442000,442000,442000,442000,0
20240115,170900,181447116000,442000,442000,442000,442000,0
20240115,170800,181447116000,442000,442000,442000,442000,0
20240115,170700,181447116000,442000,442000,442000,442000,0
20240115,170600,181447116000,442000,442000,442000,442000,0
20240115,170500,181447116000,442000,442000,442000,442000,0
20240115,170400,181447116000,442000,442000,442000,442000,0
20240115,170300,181447116000,442000,442000,442000,442000,0
20240115,170200,181447116000,442000,442000,442000,442000,0
20240115,170100,181447116000,442000,442000,442000,442000,0
20240115,170000,181447116000,442000,442000,442000,442000,0
20240115,165900,181447116000,442000,442000,442000,442000,0
20240115,165800,181447116000,442000,442000,442000,442000,0
20240115,165700,181447116000,442000,442000,442000,442000,0
20240115,165600,181447116000,442000,442000,442000,442000,0
20240115,165500,181447116000,442000,442000,442000,442000,0
20240115,165400,181447116000,442000,442000,442000,442000,0
20240115,165300,181447116000,442000,442000,442000,442000,0
20240115,165200,181447116000,442000,442000,442000,442000,0
20240115,165100,181447116000,442000,442000,442000,442000,0
20240115,165000,181447116000,442000,442000,442000,442000,0
20240115,164900,181447116000,442000,442000,442000,442000,0
20240115,164800,181447116000,442000,442000,442000,442000,0
20240115,164700,181447116000,442000,442000,442000,442000,0
20240115,164600,181447116000,442000,442000,442000,442000,0
20240115,164500,181447116000,442000,442000,442000,442000,16565
20240115,164400,181447116000,442000,442000,442000,442000,0
20240115,164300,181447116000,442000,442000,442000,442000,0
20240115,164200,181447116000,442000,442000,442000,442000,0
20240115,164100,181447116000,442000,442000,442000,442000,0
20240115,164000,181447116000,442000,442000,442000,442000,0
20240115,163900,181447116000,442000,442000,442000,442000,0
20240115,163800,181447116000,442000,442000,442000,442000,0
20240115,163700,181447116000,442000,442000,442000,442000,0
20240115,163600,181447116000,442000,442000,442000,442000,0
20240115,163500,181447116000,442000,442000,442000,442000,0
20240115,163400,181447116000,442000,442000,442000,442000,0
20240115,163300,181447116000,442000,442000,442000,442000,0
20240115,163200,181447116000,442000,442000,442000,442000,0
20240115,163100,181447116000,442000,442000,442000,442000,0
20240115,163000,181447116000,442000,442000,442000,442000,0
20240115,162900,181447116000,442000,442000,442000,442000,0
20240115,162800,181447116000,442000,442000,442000,442000,0
20240115,162700,181447116000,442000,442000,442000,442000,0
20240115,162600,181447116000,442000,442000,442000,442000,0
20240115,162500,181447116000,442000,442000,442000,442000,0
20240115,162400,181447116000,442000,442000,442000,442000,0
20240115,162300,181447116000,442000,442000,442000,442000,0
20240115,162200,181447116000,442000,442000,442000,442000,0
20240115,162100,181447116000,442000,442000,442000,442000,0
20240115,162000,181447116000,442000,442000,442000,442000,0
20240115,161900,181447116000,442000,442000,442000,442000,0
20240115,161800,181447116000,442000,442000,442000,442000,0
20240115,161700,181447116000,442000,442000,442000,442000,0
20240115,161600,181447116000,442000,442000,442000,442000,0
20240115,161500,181447116000,442000,442000,442000,442000,16565
20240115,161400,181447116000,442000,442000,442000,442000,0
20240115,161300,181447116000,442000,442000,442000,442000,0
20240115,161200,181447116000,442000,442000,442000,442000,0
20240115,161100,181447116000,442000,442000,442000,442000,0
20240115,161000,181447116000,442000,442000,442000,442000,0
20240115,160900,181447116000,442000,442000,442000,442000,0
20240115,160800,181447116000,442000,442000,442000,442000,0
20240115,160700,181447116000,442000,442000,442000,442000,0
20240115,160600,181447116000,442000,442000,442000,442000,0
20240115,160500,181447116000,442000,442000,442000,442000,0
20240115,160400,181447116000,442000,442000,442000,442000,0
20240115,160300,181447116000,442000,442000,442000,442000,0
20240115,160200,181447116000,442000,442000,442000,442000,0
20240115,160100,181447116000,442000,442000,442000,442000,0
20240115,160000,181447116000,442000,442000,442000,442000,0
20240115,155900,181447116000,442000,442000,442000,442000,0
20240115,155800,181447116000,442000,442000,442000,442000,0
20240115,155700,181447116000,442000,442000,442000,442000,0
20240115,155600,181447116000,442000,442000,442000,442000,0
20240115,155500,181447116000,442000,442000,442000,442000,0
20240115,155400,181447116000,442000,442000,442000,442000,0
20240115,155300,181447116000,442000,442000,442000,442000,0
20240115,155200,181447116000,442000,442000,442000,442000,0
20240115,155100,181447116000,442000,442000,442000,442000,0
20240115,155000,181447116000,442000,442000,442000,442000,0
20240115,154900,181447116000,442000,442000,442000,442000,0
20240115,154800,181447116000,442000,442000,442000,442000,0
20240115,154700,181447116000,442000,442000,442000,442000,0
20240115,154600,181447116000,442000,442000,442000,442000,0
20240115,154500,181447116000,442000,442000,442000,442000,16565
20240115,154400,181447116000,442000,442000,442000,442000,0
20240115,154300,181447116000,442000,442000,442000,442000,0
20240115,154200,181447116000,442000,442000,442000,442000,0
20240115,154100,181447116000,442000,442000,442000,442000,0
20240115,154000,181447116000,442000,442000,442000,442000,0
20240115,153900,181447116000,442000,442000,442000,442000,0
20240115,153800,181447116000,442000,442000,442000,442000,0
20240115,153700,181447116000,442000,442000,442000,442000,0
20240115,153600,181447116000,442000,442000,442000,442000,0
20240115,153500,181447116000,442000,442000,442000,442000,0
20240115,153400,181447116000,442000,442000,442000,442000,0
20240115,153300,181447116000,442000,442000,442000,442000,0
20240115,153200,181447116000,442000,442000,442000,442000,0
20240115,153100,181447116000,442000,442000,442000,442000,0
20240115,153000,181447116000,442000,442000,442000,442000,16565
20240115,152900,174125386000,441500,441500,441500,441500,0
20240115,152800,174125386000,441500,441500,441500,441500,0
20240115,152700,174125386000,441500,441500,441500,441500,0
20240115,152600,174125386000,441500,441500,441500,441500,0
20240115,152500,174125386000,441500,441500,441500,441500,0
20240115,152400,174125386000,441500,441500,441500,441500,0
20240115,152300,174125386000,441500,441500,441500,441500,0
20240115,152200,174125386000,441500,441500,441500,441500,0
20240115,152100,174125386000,441500,441500,441500,441500,0
20240115,152000,174125386000,441500,441500,441500,441500,0
20240115,151900,174125386000,441500,441500,442000,441000,545
20240115,151800,173884784000,441000,441500,442000,441000,1687
20240115,151700,173139801000,441500,441500,442000,441500,686
20240115,151600,172836904000,441500,441500,442000,441500,718
20240115,151500,172519835500,441500,441500,442000,441000,1024
20240115,151400,172067736500,441500,442000,442000,441500,874
20240115,151300,171681823000,441500,442000,442000,441500,1173
20240115,151200,171163869500,442000,442000,442000,441500,726
20240115,151100,170843274500,442000,441500,442000,441500,676
20240115,151000,170544630000,441500,441500,442000,441500,678
20240115,150900,170245256000,441500,441500,442000,441500,414
20240115,150800,170062444500,441500,442000,442000,441000,1721
20240115,150700,169302656500,441500,441500,442000,441500,421
20240115,150600,169116754000,442000,441500,442000,441000,1380
20240115,150500,168507445500,442000,441000,442000,441000,2225
20240115,150400,167525235500,441000,441000,441500,441000,803
20240115,150300,167171075500,441000,441000,441500,441000,664
20240115,150200,166878072500,441500,441000,441500,441000,541
20240115,150100,166639349000,441500,440000,441500,440000,6087
20240115,150000,163956504500,440000,440000,440500,440000,1019
20240115,145900,163507900000,440500,440000,440500,440000,709
20240115,145800,163195873500,440500,440000,440500,440000,694
20240115,145700,162890473000,440000,440000,440500,440000,592
20240115,145600,162629923500,440000,440000,440500,440000,604
20240115,145500,162364127000,440000,440000,440500,439500,1425
20240115,145400,161737186500,440000,440000,440500,440000,3595
20240115,145300,160155363000,440000,440500,440500,440000,2096
20240115,145200,159232873000,440000,440000,440500,440000,1983
20240115,145100,158360258000,440000,440000,440500,440000,1126
20240115,145000,157864711000,440000,440000,440500,440000,3670
20240115,144900,156249874500,440000,440000,440500,440000,1546
20240115,144800,155569564000,440500,440000,440500,440000,3222
20240115,144700,154151782000,440500,440000,440500,440000,609
20240115,144600,153883706000,440000,440500,440500,440000,705
20240115,144500,153573351000,440000,440000,440500,440000,1284
20240115,144400,153008310500,440500,440000,440500,440000,4865
20240115,144300,150867630500,440000,440000,440500,440000,393
20240115,144200,150694625000,440500,440000,440500,440000,747
20240115,144100,150365880000,440000,440000,440500,440000,777
20240115,144000,150023883500,440500,440000,440500,440000,1070
20240115,143900,149552905500,440500,440000,440500,440000,1718
20240115,143800,148796315500,440500,440000,440500,440000,1357
20240115,143700,148198750500,440500,440000,440500,440000,595
20240115,143600,147936867000,440000,440000,440500,440000,455
20240115,143500,147736551500,440000,440000,440500,440000,674
20240115,143400,147439903500,440500,440000,440500,440000,481
20240115,143300,147228177500,440000,440500,440500,440000,690
20240115,143200,146924423500,440500,440500,440500,440000,1397
20240115,143100,146309219000,440500,440500,440500,440000,637
20240115,143000,146028814500,440000,440500,440500,440000,1462
20240115,142900,145385500000,440500,440500,440500,440000,550
20240115,142800,145143417500,440500,440000,440500,440000,720
20240115,142700,144826538000,440500,440500,440500,440000,345
20240115,142600,144674658000,440500,440000,440500,440000,1191
20240115,142500,144150559000,440500,440500,440500,440000,919
20240115,142400,143746127500,440500,440000,440500,440000,596
20240115,142300,143483803500,440500,440500,440500,440000,437
20240115,142200,143291419000,440500,440000,440500,440000,672
20240115,142100,142995671000,440000,440000,440500,440000,795
20240115,142000,142645800000,440500,440500,441000,440000,2266
20240115,141900,141647714000,440500,440500,441000,440500,377
20240115,141800,141481633000,441000,440500,441000,440500,165
20240115,141700,141408937000,440500,440500,441000,440500,352
20240115,141600,141253867000,440500,440500,441000,440500,528
20240115,141500,141021226000,440500,440500,441000,440500,1605
20240115,141400,140314162500,440500,440500,441000,440500,638
20240115,141300,140033108000,440500,440000,441000,440000,1724
20240115,141200,139273722500,440000,440000,440500,440000,1287
20240115,141100,138707350500,440500,440000,440500,440000,694
20240115,141000,138401808000,440500,440500,441000,440000,706
20240115,140900,138090842500,440500,440500,441000,440500,2836
20240115,140800,136841549500,440500,440500,441000,440500,480
20240115,140700,136630091500,440500,440500,441000,440500,241
20240115,140600,136523910000,440500,440500,441000,440500,1199
20240115,140500,135995740500,440500,440500,441000,440500,528
20240115,140400,135763064500,440500,440500,441000,440500,1778
20240115,140300,134979843500,440500,440500,441000,440500,545
20240115,140200,134739718000,440500,441000,441500,440500,650
20240115,140100,134453232500,441000,441000,441500,441000,742
20240115,140000,134126001500,441000,441000,441500,441000,933
20240115,135900,133714508500,441000,441500,441500,441000,397
20240115,135800,133539380500,441500,441000,441500,440500,3495
20240115,135700,131998134000,440500,440500,441000,440500,1645
20240115,135600,131273460500,440500,440500,441000,440500,533
20240115,135500,131038517000,440500,440500,441000,440500,236
20240115,135400,130934516000,440500,441000,441000,440500,607
20240115,135300,130667023500,441000,441000,441500,440500,1143
20240115,135200,130163171000,441000,441000,441500,441000,435
20240115,135100,129971312000,441000,441000,441500,441000,427
20240115,135000,129782998000,441000,441000,441500,440500,3355
20240115,134900,128303710500,440500,440500,441000,440500,1701
20240115,134800,127554365500,441000,441000,441500,440500,7554
20240115,134700,124223190500,441000,441500,441500,441000,1997
20240115,134600,123342475500,441000,441500,441500,441000,534
20240115,134500,123106920000,441500,441500,441500,441000,643
20240115,134400,122823204500,441500,441000,441500,441000,694
20240115,134300,122516938000,441500,441000,441500,441000,615
20240115,134200,122245715000,441500,441000,441500,441000,257
20240115,134100,122132364000,441500,441500,441500,441000,320
20240115,134000,121991224500,441500,441000,441500,441000,280
20240115,133900,121867731500,441000,441500,442000,441000,1110
20240115,133800,121377722000,441500,441500,442000,441500,285
20240115,133700,121251875500,441500,441500,442000,441500,677
20240115,133600,120952951500,441500,442000,442000,441500,616
20240115,133500,120680976500,441500,441500,442000,441500,223
20240115,133400,120582465000,442000,441500,442000,441500,214
20240115,133300,120487977000,441500,441500,442000,441500,507
20240115,133200,120264131000,442000,441500,442000,441500,759
20240115,133100,119929011000,441500,441500,442000,441500,605
20240115,133000,119661892000,441500,442000,442000,441500,215
20240115,132900,119566954000,441500,441500,442000,441500,445
20240115,132800,119370472500,442000,442000,442000,441500,371
20240115,132700,119206643000,441500,441500,442000,441500,289
20240115,132600,119079038500,442000,441500,442000,441500,169
20240115,132500,119004411500,441500,441500,442000,441500,779
20240115,132400,118660427000,441500,441500,441500,441000,745
20240115,132300,118331711000,441000,442000,442000,441000,561
20240115,132200,118084104000,442000,441500,442000,441500,603
20240115,132100,117817856000,442000,442000,442000,441500,1212
20240115,132000,117282717500,442000,441500,442000,441500,238
20240115,131900,117177629500,441500,441500,442000,441500,1094
20240115,131800,116694627000,441500,441500,442000,441000,413
20240115,131700,116512343000,441500,441500,442000,441000,1504
20240115,131600,115848193000,441500,441500,441500,441000,811
20240115,131500,115490300500,441500,441000,441500,441000,997
20240115,131400,115050442500,441000,441500,441500,441000,408
20240115,131300,114870469500,441500,441500,441500,441000,543
20240115,131200,114630949000,441500,441500,441500,441000,198
20240115,131100,114543585000,441500,441500,441500,441000,342
20240115,131000,114392722500,441000,441500,441500,441000,293
20240115,130900,114263386000,441500,441500,442000,441000,995
20240115,130800,113824088000,441500,441500,442000,441500,403
20240115,130700,113646122500,441500,441500,442000,441500,292
20240115,130600,113517188000,441500,442000,442000,441500,540
20240115,130500,113278691000,442000,441000,442000,441000,1895
20240115,130400,112442105500,441000,441000,441500,441000,391
20240115,130300,112269637500,441000,441000,441500,441000,318
20240115,130200,112129372000,441500,441000,441500,441000,190
20240115,130100,112045532500,441500,441000,441500,441000,646
20240115,130000,111760593500,441500,441500,441500,441000,144
20240115,125900,111697050000,441000,441000,441500,441000,199
20240115,125800,111609252500,441000,441000,441500,441000,445
20240115,125700,111412869500,441500,441500,441500,441000,515
20240115,125600,111185517000,441500,441000,441500,441000,280
20240115,125500,111061945500,441500,441500,441500,441000,419
20240115,125400,110877020500,441000,441500,441500,441000,385
20240115,125300,110707083000,441500,441500,442000,441500,822
20240115,125200,110344166500,441500,441500,442000,441500,692
20240115,125100,110038641500,441500,441500,442000,441000,474
20240115,125000,109829380500,441500,441000,441500,441000,974
20240115,124900,109399479500,441000,441000,441500,441000,873
20240115,124800,109014322000,441000,441500,441500,441000,601
20240115,124700,108749210500,441500,441500,442000,441000,1108
20240115,124600,108260008500,441500,441500,442000,441500,1137
20240115,124500,107758012000,442000,441500,442000,441500,457
20240115,124400,107556204000,441500,441500,442000,441500,770
20240115,124300,107216220000,441500,442000,442000,441500,220
20240115,124200,107119035000,441500,441500,442000,441500,382
20240115,124100,106950337000,441500,442000,442000,441500,547
20240115,124000,106708611500,442000,441500,442000,441500,281
20240115,123900,106584522500,441500,441500,442000,441500,108
20240115,123800,106536828000,441500,442500,442500,441500,358
20240115,123700,106378591500,442000,442000,442500,442000,571
20240115,123600,106126203500,442000,442000,442500,442000,402
20240115,123500,105948500000,442500,442000,442500,442000,232
20240115,123400,105845936500,442000,442000,442500,442000,283
20240115,123300,105720845500,442000,442500,442500,442000,332
20240115,123200,105574050000,442500,442000,442500,442000,304
20240115,123100,105439652500,442000,442000,442500,442000,2205
20240115,123000,104465026000,442500,442000,442500,442000,135
20240115,122900,104405330000,442000,442000,442500,442000,240
20240115,122800,104299216500,442500,442500,443000,442000,1158
20240115,122700,103786807000,442500,442500,443000,442500,384
20240115,122600,103616824000,443000,443000,443000,442500,110
20240115,122500,103568122000,442500,442500,443000,442500,455
20240115,122400,103366749000,442500,442500,443000,442500,166
20240115,122300,103293276000,442500,443000,443000,442500,204
20240115,122200,103202992500,443000,443000,443000,442500,118
20240115,122100,103150734000,443000,443000,443000,442500,309
20240115,122000,103013865500,443000,443000,443000,442500,463
20240115,121900,102808820500,443000,442500,443000,442500,284
20240115,121800,102683118000,443000,443000,443500,442500,908
20240115,121700,102280880500,443000,443000,443500,443000,768
20240115,121600,101940610500,443500,443000,443500,443000,243
20240115,121500,101832955000,443000,443000,443500,443000,211
20240115,121400,101739463000,443000,443000,443500,443000,150
20240115,121300,101673003000,443500,443000,443500,443000,188
20240115,121200,101589691500,443000,443500,443500,443000,348
20240115,121100,101435506000,443000,443500,443500,443000,225
20240115,121000,101335798500,443500,443500,443500,443000,125
20240115,120900,101280414500,443000,443000,443500,443000,102
20240115,120800,101235211000,443000,443500,443500,443000,156
20240115,120700,101166072000,443500,443500,443500,443000,363
20240115,120600,101005226000,443000,443500,443500,443000,210
20240115,120500,100912168000,443500,443000,443500,443000,152
20240115,120400,100844815500,443500,443000,443500,443000,97
20240115,120300,100801835500,443000,443000,443500,443000,208
20240115,120200,100709628000,443000,443500,443500,443000,96
20240115,120100,100667083500,443000,443000,443500,443000,186
20240115,120000,100584649500,443000,443000,443500,443000,114
20240115,115900,100534122500,443500,443500,443500,443000,407
20240115,115800,100353636500,443500,443500,443500,443500,1257
20240115,115700,99796157000,443500,444000,444000,443500,476
20240115,115600,99584905000,443500,443500,444000,443500,259
20240115,115500,99469960000,444000,443500,444500,443500,1430
20240115,115400,98835042000,444000,444000,444000,443500,772
20240115,115300,98492294000,444000,443500,444000,443500,902
20240115,115200,98091871500,443500,444000,444000,443500,234
20240115,115100,97988016000,444000,443000,444000,443000,1308
20240115,115000,97407881500,443000,443500,443500,443000,186
20240115,114900,97325444000,443500,443500,443500,443000,313
20240115,114800,97186650500,443500,443000,443500,443000,566
20240115,114700,96935873000,443500,443500,443500,443000,140
20240115,114600,96873831500,443500,443500,443500,443000,111
20240115,114500,96824624500,443000,443500,443500,443000,1048
20240115,114400,96359879000,443500,443500,444000,443500,255
20240115,114300,96246713500,443500,443500,444000,443500,289
20240115,114200,96118523500,444000,443500,444000,443500,83
20240115,114100,96081702000,443500,442500,443500,442500,2832
20240115,114000,94826696500,443000,442500,443000,442500,279
20240115,113900,94703151000,442500,442500,443000,442500,213
20240115,113800,94608894500,443000,442500,443000,442500,130
20240115,113700,94551362500,442500,443000,443000,442500,145
20240115,113600,94487185500,442500,442500,443000,442500,599
20240115,113500,94222127000,442500,443000,443000,442500,313
20240115,113400,94083610500,443000,442500,443000,442500,127
20240115,113300,94027395000,442500,443000,443000,442500,334
20240115,113200,93879560000,442500,442500,443000,442500,414
20240115,113100,93696330000,442500,442500,443000,442500,396
20240115,113000,93521023500,443000,442000,443000,442000,1295
20240115,112900,92948122500,442000,442500,442500,442000,428
20240115,112800,92758883000,442000,442000,442500,442000,155
20240115,112700,92690367000,442000,442000,442500,442000,178
20240115,112600,92611674500,442000,442000,442500,442000,189
20240115,112500,92528121500,442500,442500,442500,442000,793
20240115,112400,92177358500,442000,442000,442500,442000,830
20240115,112300,91810486000,442000,442500,442500,441500,705
20240115,112200,91498883500,442000,441500,442000,441500,1511
20240115,112100,90831196500,441500,441500,442000,441000,2162
20240115,112000,89876685000,441000,441000,441500,441000,373
20240115,111900,89712115500,441000,441000,441500,441000,551
20240115,111800,89469069500,441000,441000,441500,441000,395
20240115,111700,89294788000,441000,441000,441500,441000,449
20240115,111600,89096750500,441000,441000,441500,441000,878
20240115,111500,88709522000,441500,441500,441500,441000,856
20240115,111400,88331799000,441500,441500,442000,441000,1714
20240115,111300,87575104000,441500,442000,442000,441500,235
20240115,111200,87471345000,441500,441500,442000,441500,168
20240115,111100,87397163000,442000,442000,442500,441500,1637
20240115,111000,86673757500,442500,442500,442500,442000,823
20240115,110900,86309986000,442500,442500,442500,442000,209
20240115,110800,86217580000,442000,442000,442500,442000,137
20240115,110700,86157004500,442500,442000,442500,442000,349
20240115,110600,86002628500,442000,442500,442500,442000,1090
20240115,110500,85520322000,442500,443000,443000,442500,305
20240115,110400,85385346500,442500,442500,443000,442500,344
20240115,110300,85233092000,442500,442500,443000,442000,868
20240115,110200,84849005500,442500,443000,443000,442000,950
20240115,110100,84428623500,443000,442000,443000,441500,3233
20240115,110000,82999288000,442000,441500,442000,441500,489
20240115,105900,82783363500,441500,442000,442000,441500,537
20240115,105800,82546202000,442000,441500,442000,441500,476
20240115,105700,82336023000,441500,441500,442000,441500,527
20240115,105600,82103335000,441500,441500,442000,441500,439
20240115,105500,81909505500,442000,441500,442000,441500,277
20240115,105400,81787160500,441500,442000,442000,441500,340
20240115,105300,81637043500,441500,441500,442000,441500,332
20240115,105200,81490452000,441500,441500,442000,441500,510
20240115,105100,81265248000,442000,441500,442000,441000,816
20240115,105000,80904987000,441500,441500,442000,441000,1515
20240115,104900,80236245500,441500,441500,442000,441500,1249
20240115,104800,79684806500,442000,441500,442000,441500,1288
20240115,104700,79116131500,441500,441500,442000,441500,1293
20240115,104600,78545249000,441500,442000,442500,441500,2089
20240115,104500,77621941500,442500,442000,442500,442000,479
20240115,104400,77410212000,442000,442000,442500,442000,973
20240115,104300,76980072500,442000,442000,442500,442000,386
20240115,104200,76809406500,442500,442500,442500,442000,723
20240115,104100,76489774000,442500,442000,442500,442000,484
20240115,104000,76275649000,442500,442000,442500,442000,1336
20240115,103900,75684535500,442000,442500,442500,442000,359
20240115,103800,75525765000,442500,442500,443000,442000,644
20240115,103700,75240856500,443000,442500,443000,442000,1499
20240115,103600,74577550500,442000,442500,443000,442000,1151
20240115,103500,74068261500,442500,442000,442500,442000,2551
20240115,103400,72939644500,442000,442000,442500,442000,932
20240115,103300,72527568500,442000,442500,442500,442000,909
20240115,103200,72125731500,442500,442000,442500,442000,632
20240115,103100,71846326500,442000,442000,442500,442000,647
20240115,103000,71560262000,442000,442500,443000,442000,2619
20240115,102900,70401456000,442500,442500,443000,442500,937
20240115,102800,69986743000,443000,442500,443000,442500,763
20240115,102700,69648978500,442500,442500,443000,442500,1008
20240115,102600,69202593500,443000,443000,443000,442500,449
20240115,102500,69003847000,443000,443500,443500,442500,2143
20240115,102400,68054470000,443500,443500,444000,443000,955
20240115,102300,67630967000,443500,444000,444000,443500,231
20240115,102200,67528485000,443500,443500,444000,443000,591
20240115,102100,67266392000,443500,443500,444000,443500,439
20240115,102000,67071603000,444000,443000,444000,443000,819
20240115,101900,66708375500,443500,443000,444000,443000,1484
20240115,101800,66050230000,443500,443000,443500,443000,397
20240115,101700,65874309000,443500,443500,443500,443000,538
20240115,101600,65635865500,443000,443500,443500,443000,904
20240115,101500,65235331000,443000,443500,443500,443000,511
20240115,101400,65008888500,443000,443500,443500,443000,450
20240115,101300,64809333000,443500,444000,444500,443500,959
20240115,101200,64383590500,444000,443500,444500,443500,2386
20240115,101100,63324724500,444000,444500,444500,443500,2020
20240115,101000,62428216500,444500,444500,445000,444000,624
20240115,100900,62150871000,444500,445000,445000,444000,1913
20240115,100800,61300131000,445000,445500,445500,445000,249
20240115,100700,61189307500,445500,445500,446000,445000,492
20240115,100600,60970123500,445500,445500,445500,445000,310
20240115,100500,60832113000,445500,445500,446000,445000,591
20240115,100400,60568774500,445500,445500,446000,445000,796
20240115,100300,60214067000,445500,444500,445500,444500,1423
20240115,100200,59580729500,445000,444500,445000,444500,654
20240115,100100,59289816500,445000,445000,445000,444500,557
20240115,100000,59042125000,444500,444000,445000,444000,2178
20240115,095900,58074088000,444000,444000,444500,444000,674
20240115,095800,57774731500,444000,444000,444500,444000,476
20240115,095700,57563326000,444000,444500,444500,444000,550
20240115,095600,57319080500,444000,444000,444500,444000,259
20240115,095500,57204058500,444500,444000,444500,444000,329
20240115,095400,57057955000,444500,444000,444500,444000,481
20240115,095300,56844380000,444000,444000,444500,444000,646
20240115,095200,56557515500,444500,444000,444500,444000,529
20240115,095100,56322618000,444000,444500,444500,444000,2676
20240115,095000,55134236500,444000,444500,444500,444000,952
20240115,094900,54711363500,444000,444500,444500,444000,399
20240115,094800,54534115000,444500,444500,444500,444000,206
20240115,094700,54442629500,444000,444500,444500,444000,908
20240115,094600,54039401000,444500,444000,444500,443500,1287
20240115,094500,53468090500,444000,444000,444000,443500,540
20240115,094400,53228428500,444000,444000,444500,443500,1068
20240115,094300,52754182000,444000,444000,444500,444000,1608
20240115,094200,52040173500,444500,444000,444500,444000,1362
20240115,094100,51435353000,444500,443500,444500,443500,2171
20240115,094000,50471424500,444000,444000,444000,443500,488
20240115,093900,50254907000,443500,444000,444000,443500,355
20240115,093800,50097405500,444000,444500,444500,444000,898
20240115,093700,49698667000,444500,444000,444500,444000,441
20240115,093600,49502830500,444000,444000,444500,443500,1224
20240115,093500,48959305000,443500,443000,444000,443000,1704
20240115,093400,48203622000,443000,443000,443500,443000,1547
20240115,093300,47518193000,443500,442000,444000,442000,3800
20240115,093200,45835208500,442000,442500,443000,442000,1201
20240115,093100,45303977000,442500,442500,443000,442000,1457
20240115,093000,44659210500,442500,442500,443000,442000,1643
20240115,092900,43932037500,443000,443000,443500,442500,1338
20240115,092800,43339333500,443000,443500,443500,442500,2426
20240115,092700,42264197500,443000,443500,443500,443000,690
20240115,092600,41958445500,443500,443500,443500,443000,851
20240115,092500,41581136000,443500,442500,444500,442500,3719
20240115,092400,39932730000,442500,442500,443000,442500,912
20240115,092300,39529103500,443000,444000,444000,442500,3497
20240115,092200,37979039500,443500,444000,444500,443500,1339
20240115,092100,37384625500,444500,444500,444500,443500,2027
20240115,092000,36484677500,444500,445500,445500,444000,2631
20240115,091900,35314055000,445000,444000,445500,444000,2429
20240115,091800,34233784500,444000,445000,445000,444000,4401
20240115,091700,32277771500,445000,445500,445500,444500,3531
20240115,091600,30705695500,445500,446000,446500,445000,2330
20240115,091500,29666967000,445500,446500,446500,445500,1649
20240115,091400,28931515500,446500,446000,446500,445500,1541
20240115,091300,28243739500,446000,445500,446500,445000,2912
20240115,091200,26945793000,445000,445000,445500,444500,2307
20240115,091100,25918596000,444500,444500,445500,444000,2557
20240115,091000,24781358000,444500,444000,444500,443500,1796
20240115,090900,23984149000,444000,443500,444500,443000,3698
20240115,090800,22343365000,443500,441500,443500,441500,3611
20240115,090700,20746902500,441500,441500,442000,441000,2136
20240115,090600,19804008500,442000,440500,442000,440000,9401
20240115,090500,15663359500,441000,442000,442500,440500,5599
20240115,090400,13191747000,442000,442500,443000,442000,3540
20240115,090300,11626024500,443000,443000,443500,442500,3505
20240115,090200,10073620000,443000,444000,444000,442500,4307
20240115,090100,8165223500,444000,442500,444000,442500,4139
20240115,090000,6331109500,443000,442500,445000,442000,14213