KissMeData/005490/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,184500,182535286000,469500,469500,469500,469500,20154
20240108,184400,182535286000,469500,469500,469500,469500,0
20240108,184300,182535286000,469500,469500,469500,469500,0
20240108,184200,182535286000,469500,469500,469500,469500,0
20240108,184100,182535286000,469500,469500,469500,469500,0
20240108,184000,182535286000,469500,469500,469500,469500,0
20240108,183900,182535286000,469500,469500,469500,469500,0
20240108,183800,182535286000,469500,469500,469500,469500,0
20240108,183700,182535286000,469500,469500,469500,469500,0
20240108,183600,182535286000,469500,469500,469500,469500,0
20240108,183500,182535286000,469500,469500,469500,469500,0
20240108,183400,182535286000,469500,469500,469500,469500,0
20240108,183300,182535286000,469500,469500,469500,469500,0
20240108,183200,182535286000,469500,469500,469500,469500,0
20240108,183100,182535286000,469500,469500,469500,469500,0
20240108,183000,182535286000,469500,469500,469500,469500,0
20240108,182900,182535286000,469500,469500,469500,469500,0
20240108,182800,182535286000,469500,469500,469500,469500,0
20240108,182700,182535286000,469500,469500,469500,469500,0
20240108,182600,182535286000,469500,469500,469500,469500,0
20240108,182500,182535286000,469500,469500,469500,469500,0
20240108,182400,182535286000,469500,469500,469500,469500,0
20240108,182300,182535286000,469500,469500,469500,469500,0
20240108,182200,182535286000,469500,469500,469500,469500,0
20240108,182100,182535286000,469500,469500,469500,469500,0
20240108,182000,182535286000,469500,469500,469500,469500,0
20240108,181900,182535286000,469500,469500,469500,469500,0
20240108,181800,182535286000,469500,469500,469500,469500,0
20240108,181700,182535286000,469500,469500,469500,469500,0
20240108,181600,182535286000,469500,469500,469500,469500,0
20240108,181500,182535286000,469500,469500,469500,469500,20154
20240108,181400,182535286000,469500,469500,469500,469500,0
20240108,181300,182535286000,469500,469500,469500,469500,0
20240108,181200,182535286000,469500,469500,469500,469500,0
20240108,181100,182535286000,469500,469500,469500,469500,0
20240108,181000,182535286000,469500,469500,469500,469500,0
20240108,180900,182535286000,469500,469500,469500,469500,0
20240108,180800,182535286000,469500,469500,469500,469500,0
20240108,180700,182535286000,469500,469500,469500,469500,0
20240108,180600,182535286000,469500,469500,469500,469500,0
20240108,180500,182535286000,469500,469500,469500,469500,0
20240108,180400,182535286000,469500,469500,469500,469500,0
20240108,180300,182535286000,469500,469500,469500,469500,0
20240108,180200,182535286000,469500,469500,469500,469500,0
20240108,180100,182535286000,469500,469500,469500,469500,0
20240108,180000,182535286000,469500,469500,469500,469500,0
20240108,175900,182535286000,469500,469500,469500,469500,0
20240108,175800,182535286000,469500,469500,469500,469500,0
20240108,175700,182535286000,469500,469500,469500,469500,0
20240108,175600,182535286000,469500,469500,469500,469500,0
20240108,175500,182535286000,469500,469500,469500,469500,0
20240108,175400,182535286000,469500,469500,469500,469500,0
20240108,175300,182535286000,469500,469500,469500,469500,0
20240108,175200,182535286000,469500,469500,469500,469500,0
20240108,175100,182535286000,469500,469500,469500,469500,0
20240108,175000,182535286000,469500,469500,469500,469500,0
20240108,174900,182535286000,469500,469500,469500,469500,0
20240108,174800,182535286000,469500,469500,469500,469500,0
20240108,174700,182535286000,469500,469500,469500,469500,0
20240108,174600,182535286000,469500,469500,469500,469500,0
20240108,174500,182535286000,469500,469500,469500,469500,20154
20240108,174400,182535286000,469500,469500,469500,469500,0
20240108,174300,182535286000,469500,469500,469500,469500,0
20240108,174200,182535286000,469500,469500,469500,469500,0
20240108,174100,182535286000,469500,469500,469500,469500,0
20240108,174000,182535286000,469500,469500,469500,469500,0
20240108,173900,182535286000,469500,469500,469500,469500,0
20240108,173800,182535286000,469500,469500,469500,469500,0
20240108,173700,182535286000,469500,469500,469500,469500,0
20240108,173600,182535286000,469500,469500,469500,469500,0
20240108,173500,182535286000,469500,469500,469500,469500,0
20240108,173400,182535286000,469500,469500,469500,469500,0
20240108,173300,182535286000,469500,469500,469500,469500,0
20240108,173200,182535286000,469500,469500,469500,469500,0
20240108,173100,182535286000,469500,469500,469500,469500,0
20240108,173000,182535286000,469500,469500,469500,469500,0
20240108,172900,182535286000,469500,469500,469500,469500,0
20240108,172800,182535286000,469500,469500,469500,469500,0
20240108,172700,182535286000,469500,469500,469500,469500,0
20240108,172600,182535286000,469500,469500,469500,469500,0
20240108,172500,182535286000,469500,469500,469500,469500,0
20240108,172400,182535286000,469500,469500,469500,469500,0
20240108,172300,182535286000,469500,469500,469500,469500,0
20240108,172200,182535286000,469500,469500,469500,469500,0
20240108,172100,182535286000,469500,469500,469500,469500,0
20240108,172000,182535286000,469500,469500,469500,469500,0
20240108,171900,182535286000,469500,469500,469500,469500,0
20240108,171800,182535286000,469500,469500,469500,469500,0
20240108,171700,182535286000,469500,469500,469500,469500,0
20240108,171600,182535286000,469500,469500,469500,469500,0
20240108,171500,182535286000,469500,469500,469500,469500,20154
20240108,171400,182535286000,469500,469500,469500,469500,0
20240108,171300,182535286000,469500,469500,469500,469500,0
20240108,171200,182535286000,469500,469500,469500,469500,0
20240108,171100,182535286000,469500,469500,469500,469500,0
20240108,171000,182535286000,469500,469500,469500,469500,0
20240108,170900,182535286000,469500,469500,469500,469500,0
20240108,170800,182535286000,469500,469500,469500,469500,0
20240108,170700,182535286000,469500,469500,469500,469500,0
20240108,170600,182535286000,469500,469500,469500,469500,0
20240108,170500,182535286000,469500,469500,469500,469500,0
20240108,170400,182535286000,469500,469500,469500,469500,0
20240108,170300,182535286000,469500,469500,469500,469500,0
20240108,170200,182535286000,469500,469500,469500,469500,0
20240108,170100,182535286000,469500,469500,469500,469500,0
20240108,170000,182535286000,469500,469500,469500,469500,0
20240108,165900,182535286000,469500,469500,469500,469500,0
20240108,165800,182535286000,469500,469500,469500,469500,0
20240108,165700,182535286000,469500,469500,469500,469500,0
20240108,165600,182535286000,469500,469500,469500,469500,0
20240108,165500,182535286000,469500,469500,469500,469500,0
20240108,165400,182535286000,469500,469500,469500,469500,0
20240108,165300,182535286000,469500,469500,469500,469500,0
20240108,165200,182535286000,469500,469500,469500,469500,0
20240108,165100,182535286000,469500,469500,469500,469500,0
20240108,165000,182535286000,469500,469500,469500,469500,0
20240108,164900,182535286000,469500,469500,469500,469500,0
20240108,164800,182535286000,469500,469500,469500,469500,0
20240108,164700,182535286000,469500,469500,469500,469500,0
20240108,164600,182535286000,469500,469500,469500,469500,0
20240108,164500,182535286000,469500,469500,469500,469500,20154
20240108,164400,182535286000,469500,469500,469500,469500,0
20240108,164300,182535286000,469500,469500,469500,469500,0
20240108,164200,182535286000,469500,469500,469500,469500,0
20240108,164100,182535286000,469500,469500,469500,469500,0
20240108,164000,182535286000,469500,469500,469500,469500,0
20240108,163900,182535286000,469500,469500,469500,469500,0
20240108,163800,182535286000,469500,469500,469500,469500,0
20240108,163700,182535286000,469500,469500,469500,469500,0
20240108,163600,182535286000,469500,469500,469500,469500,0
20240108,163500,182535286000,469500,469500,469500,469500,0
20240108,163400,182535286000,469500,469500,469500,469500,0
20240108,163300,182535286000,469500,469500,469500,469500,0
20240108,163200,182535286000,469500,469500,469500,469500,0
20240108,163100,182535286000,469500,469500,469500,469500,0
20240108,163000,182535286000,469500,469500,469500,469500,0
20240108,162900,182535286000,469500,469500,469500,469500,0
20240108,162800,182535286000,469500,469500,469500,469500,0
20240108,162700,182535286000,469500,469500,469500,469500,0
20240108,162600,182535286000,469500,469500,469500,469500,0
20240108,162500,182535286000,469500,469500,469500,469500,0
20240108,162400,182535286000,469500,469500,469500,469500,0
20240108,162300,182535286000,469500,469500,469500,469500,0
20240108,162200,182535286000,469500,469500,469500,469500,0
20240108,162100,182535286000,469500,469500,469500,469500,0
20240108,162000,182535286000,469500,469500,469500,469500,0
20240108,161900,182535286000,469500,469500,469500,469500,0
20240108,161800,182535286000,469500,469500,469500,469500,0
20240108,161700,182535286000,469500,469500,469500,469500,0
20240108,161600,182535286000,469500,469500,469500,469500,0
20240108,161500,182535286000,469500,469500,469500,469500,20154
20240108,161400,182535286000,469500,469500,469500,469500,0
20240108,161300,182535286000,469500,469500,469500,469500,0
20240108,161200,182535286000,469500,469500,469500,469500,0
20240108,161100,182535286000,469500,469500,469500,469500,0
20240108,161000,182535286000,469500,469500,469500,469500,0
20240108,160900,182535286000,469500,469500,469500,469500,0
20240108,160800,182535286000,469500,469500,469500,469500,0
20240108,160700,182535286000,469500,469500,469500,469500,0
20240108,160600,182535286000,469500,469500,469500,469500,0
20240108,160500,182535286000,469500,469500,469500,469500,0
20240108,160400,182535286000,469500,469500,469500,469500,0
20240108,160300,182535286000,469500,469500,469500,469500,0
20240108,160200,182535286000,469500,469500,469500,469500,0
20240108,160100,182535286000,469500,469500,469500,469500,0
20240108,160000,182535286000,469500,469500,469500,469500,0
20240108,155900,182535286000,469500,469500,469500,469500,0
20240108,155800,182535286000,469500,469500,469500,469500,0
20240108,155700,182535286000,469500,469500,469500,469500,0
20240108,155600,182535286000,469500,469500,469500,469500,0
20240108,155500,182535286000,469500,469500,469500,469500,0
20240108,155400,182535286000,469500,469500,469500,469500,0
20240108,155300,182535286000,469500,469500,469500,469500,0
20240108,155200,182535286000,469500,469500,469500,469500,0
20240108,155100,182535286000,469500,469500,469500,469500,0
20240108,155000,182535286000,469500,469500,469500,469500,0
20240108,154900,182535286000,469500,469500,469500,469500,0
20240108,154800,182535286000,469500,469500,469500,469500,0
20240108,154700,182535286000,469500,469500,469500,469500,0
20240108,154600,182535286000,469500,469500,469500,469500,0
20240108,154500,182535286000,469500,469500,469500,469500,20154
20240108,154400,182535286000,469500,469500,469500,469500,0
20240108,154300,182535286000,469500,469500,469500,469500,0
20240108,154200,182535286000,469500,469500,469500,469500,0
20240108,154100,182535286000,469500,469500,469500,469500,0
20240108,154000,182535286000,469500,469500,469500,469500,0
20240108,153900,182535286000,469500,469500,469500,469500,0
20240108,153800,182535286000,469500,469500,469500,469500,0
20240108,153700,182535286000,469500,469500,469500,469500,0
20240108,153600,182535286000,469500,469500,469500,469500,0
20240108,153500,182535286000,469500,469500,469500,469500,0
20240108,153400,182535286000,469500,469500,469500,469500,0
20240108,153300,182535286000,469500,469500,469500,469500,0
20240108,153200,182535286000,469500,469500,469500,469500,0
20240108,153100,182535286000,469500,469500,469500,469500,0
20240108,153000,182535286000,469500,469500,469500,469500,20154
20240108,152900,173072983000,470500,470500,470500,470500,0
20240108,152800,173072983000,470500,470500,470500,470500,0
20240108,152700,173072983000,470500,470500,470500,470500,0
20240108,152600,173072983000,470500,470500,470500,470500,0
20240108,152500,173072983000,470500,470500,470500,470500,0
20240108,152400,173072983000,470500,470500,470500,470500,0
20240108,152300,173072983000,470500,470500,470500,470500,0
20240108,152200,173072983000,470500,470500,470500,470500,0
20240108,152100,173072983000,470500,470500,470500,470500,0
20240108,152000,173072983000,470500,470500,470500,470500,0
20240108,151900,173072983000,470500,470500,470500,470000,738
20240108,151800,172725857500,470500,470500,470500,470000,1854
20240108,151700,171854047000,470500,470000,470500,470000,926
20240108,151600,171418689500,470000,470500,470500,470000,1466
20240108,151500,170729288000,470500,470000,470500,470000,887
20240108,151400,170312277000,470500,470500,471000,470000,1989
20240108,151300,169376948500,470500,470500,471000,470000,2000
20240108,151200,168436002000,470000,470500,470500,470000,2468
20240108,151100,167275831500,470500,470000,470500,470000,2541
20240108,151000,166081450500,470000,470000,470500,470000,2452
20240108,150900,164928890500,470500,470000,470500,470000,933
20240108,150800,164490227500,470500,470500,470500,470000,822
20240108,150700,164103677500,470500,470000,470500,470000,715
20240108,150600,163767429500,470500,470000,470500,470000,875
20240108,150500,163355910000,470000,470500,471000,470000,2785
20240108,150400,162046295500,471000,471000,471000,470500,1295
20240108,150300,161436936000,470500,471000,471000,470500,465
20240108,150200,161218098500,471000,471000,471000,470500,378
20240108,150100,161040204000,470500,470500,471000,470500,1266
20240108,150000,160444049000,471000,470500,471000,470500,444
20240108,145900,160235093500,471000,471000,471000,470500,426
20240108,145800,160034585500,471000,471000,471000,470500,470
20240108,145700,159813332500,471000,471000,471000,470500,741
20240108,145600,159464649500,471000,471000,471500,470500,777
20240108,145500,159098734500,471500,471000,471500,470500,824
20240108,145400,158710697500,471000,471000,471500,470500,1240
20240108,145300,158126632500,471000,470500,471500,470500,3433
20240108,145200,156509516500,471000,470500,471000,470500,517
20240108,145100,156266223500,471000,471000,471000,470500,467
20240108,145000,156046484000,470500,471000,471000,470500,335
20240108,144900,155888850000,470500,470500,471000,470500,298
20240108,144800,155748618000,470500,471000,471000,470500,509
20240108,144700,155509092000,471000,471000,471000,470500,318
20240108,144600,155359447500,470500,470500,471000,470500,547
20240108,144500,155102022000,471000,470500,471000,470500,455
20240108,144400,154887881500,471000,470500,471000,470500,699
20240108,144300,154558982500,470500,471000,471000,470500,689
20240108,144200,154234760000,471000,471000,471000,470500,339
20240108,144100,154075141500,471000,470500,471000,470500,269
20240108,144000,153948563500,471000,471000,471000,470500,88
20240108,143900,153907144000,470500,470500,471000,470500,209
20240108,143800,153808801500,470500,470500,471000,470500,353
20240108,143700,153642675000,471000,470500,471000,470500,296
20240108,143600,153503404500,470500,470000,471000,470000,871
20240108,143500,153093602500,470000,470500,470500,470000,199
20240108,143400,153000020000,470500,470500,470500,470000,682
20240108,143300,152679179000,470500,470500,470500,470000,867
20240108,143200,152271531000,470500,470000,470500,470000,290
20240108,143100,152135145500,470500,470500,470500,470000,308
20240108,143000,151990366000,470500,470000,470500,470000,519
20240108,142900,151746221500,470000,470000,470500,470000,299
20240108,142800,151605649500,470500,470000,470500,470000,849
20240108,142700,151206528500,470000,470500,471000,470000,2892
20240108,142600,149845813500,470500,470500,471000,470500,1101
20240108,142500,149327781500,470500,470500,471000,470500,446
20240108,142400,149117906000,470500,471000,471000,470500,222
20240108,142300,149013386000,471000,471000,471000,470500,511
20240108,142200,148772745500,471000,470500,471000,470500,121
20240108,142100,148715785500,470500,470500,471000,470500,292
20240108,142000,148578319500,471000,471000,471000,470500,167
20240108,141900,148499709000,470500,470500,471000,470500,208
20240108,141800,148401819000,470500,470500,471000,470500,204
20240108,141700,148305821000,471000,471000,471000,470500,222
20240108,141600,148201309000,471000,471000,471000,470500,386
20240108,141500,148019516500,471000,471000,471000,470500,431
20240108,141400,147816564500,470500,470500,471000,470500,161
20240108,141300,147740772000,471000,470500,471000,470500,795
20240108,141200,147366375500,470500,471000,471000,470500,103
20240108,141100,147317901000,471000,470500,471000,470500,365
20240108,141000,147146100500,471000,471000,471000,470500,246
20240108,140900,147030260500,471000,471000,471500,470500,693
20240108,140800,146703863500,471000,470500,471000,470500,824
20240108,140700,146315799000,470500,471000,471000,470500,166
20240108,140600,146237649000,471000,470500,471000,470500,171
20240108,140500,146157168500,470500,471000,471000,470500,148
20240108,140400,146087499500,470500,471000,471000,470500,233
20240108,140300,145977808000,470500,471000,471000,470500,939
20240108,140200,145535758000,471000,470500,471000,470500,105
20240108,140100,145486336500,471000,471000,471000,470500,306
20240108,140000,145342264000,470500,471000,471000,470500,243
20240108,135900,145227857000,471000,470500,471000,470500,167
20240108,135800,145149244500,470500,470500,471000,470500,212
20240108,135700,145049456000,470500,470500,471000,470500,235
20240108,135600,144938862500,471000,470500,471000,470500,140
20240108,135500,144872981500,470500,470500,471000,470500,371
20240108,135400,144698404000,470500,470500,471000,470500,313
20240108,135300,144551130500,470500,470500,471000,470500,426
20240108,135200,144350695000,470500,470000,471000,470000,430
20240108,135100,144148378000,470000,470500,470500,470000,476
20240108,135000,143924436500,470500,470500,471000,470000,728
20240108,134900,143581926500,471000,470500,471000,470000,1427
20240108,134800,142910519000,470500,470500,471000,470500,264
20240108,134700,142786264000,471000,470500,471000,470500,338
20240108,134600,142627124000,470500,470500,471000,470500,824
20240108,134500,142239136500,470500,470500,471000,470000,833
20240108,134400,141847223000,470000,470500,470500,470000,435
20240108,134300,141642647000,470500,470500,470500,470000,357
20240108,134200,141474744000,470000,470500,470500,470000,453
20240108,134100,141261824000,470000,470000,470500,470000,232
20240108,134000,141152758500,470500,470000,470500,470000,330
20240108,133900,140997569500,470500,470500,471000,470000,2094
20240108,133800,140012332000,471000,470500,471000,470500,215
20240108,133700,139911110000,470500,470500,471000,470500,236
20240108,133600,139800008000,470500,470500,471000,470500,349
20240108,133500,139635781000,470500,470500,470500,470000,2572
20240108,133400,138425725500,470000,470000,470500,470000,381
20240108,133300,138246529000,470000,470500,470500,470000,741
20240108,133200,137898128500,470500,470000,470500,470000,560
20240108,133100,137634734000,470500,470000,470500,470000,435
20240108,133000,137430249000,470000,470500,470500,470000,945
20240108,132900,136986003500,470000,470500,470500,470000,1023
20240108,132800,136504795000,470000,470500,470500,470000,648
20240108,132700,136200042000,470500,470500,470500,470000,514
20240108,132600,135958313000,470000,470500,470500,470000,424
20240108,132500,135758984500,470500,470000,470500,470000,471
20240108,132400,135537452500,470500,470000,470500,470000,604
20240108,132300,135253512500,470500,470500,470500,470000,304
20240108,132200,135110528000,470000,470000,470500,470000,292
20240108,132100,134973252500,470000,470500,470500,470000,151
20240108,132000,134902240000,470500,470500,470500,470000,873
20240108,131900,134491547000,470500,470500,471000,470500,1024
20240108,131800,134009680000,470500,471000,471000,470500,1065
20240108,131700,133508579500,470500,471000,471000,470500,463
20240108,131600,133290705500,471000,471000,471000,470500,188
20240108,131500,133202179000,471000,471000,471000,470500,216
20240108,131400,133100505500,471000,470500,471000,470500,312
20240108,131300,132953649500,471000,470500,471000,470500,201
20240108,131200,132859038500,471000,471000,471000,470500,778
20240108,131100,132492696500,471000,470000,471000,470000,1581
20240108,131000,131748746000,470500,470500,470500,470000,479
20240108,130900,131523482000,470500,470000,470500,470000,554
20240108,130800,131262850000,470500,471000,471000,470000,13767
20240108,130700,124783524000,471500,471500,471500,471000,301
20240108,130600,124641745000,471500,471000,471500,471000,208
20240108,130500,124543700000,471500,471000,471500,471000,517
20240108,130400,124300145000,471500,471000,471500,471000,256
20240108,130300,124179536500,471500,471500,471500,471000,1410
20240108,130200,123515403000,471000,471500,471500,471000,293
20240108,130100,123377339000,471500,472000,472000,471000,1405
20240108,130000,122714889500,472000,472000,472000,471500,306
20240108,125900,122570540000,472000,471000,472000,471000,831
20240108,125800,122178667000,471500,471500,471500,471000,351
20240108,125700,122013235500,471500,471000,471500,471000,205
20240108,125600,121916618000,471500,471000,471500,471000,885
20240108,125500,121499402000,471500,471500,471500,471000,425
20240108,125400,121299148000,471000,472500,472500,471000,12626
20240108,125300,115341358000,472500,472500,472500,472000,875
20240108,125200,114928014500,472500,472000,472500,472000,110
20240108,125100,114876057500,472500,472500,472500,472000,712
20240108,125000,114539661500,472000,472000,472500,472000,488
20240108,124900,114309193500,472500,472500,472500,472000,343
20240108,124800,114147203000,472500,472500,472500,472000,242
20240108,124700,114032878500,472000,472500,472500,472000,247
20240108,124600,113916212500,472500,472000,472500,472000,244
20240108,124500,113801016500,472500,472000,472500,472000,439
20240108,124400,113593710000,472000,472500,472500,472000,191
20240108,124300,113503474000,472500,472500,472500,472000,232
20240108,124200,113393901000,472000,472500,472500,472000,287
20240108,124100,113258299500,472500,472500,472500,472000,641
20240108,124000,112955506000,472500,472000,472500,472000,206
20240108,123900,112858193000,472500,472500,472500,472000,100
20240108,123800,112810962500,472000,472500,472500,472000,528
20240108,123700,112561562000,472500,472500,473000,472500,321
20240108,123600,112409881000,473000,472500,473000,472500,173
20240108,123500,112328115500,472500,472500,473000,472000,233
20240108,123400,112218013000,473000,472500,473000,472000,374
20240108,123300,112041302500,472000,472000,472500,472000,1660
20240108,123200,111257229500,472000,472500,472500,472000,377
20240108,123100,111079181000,472500,472500,472500,472000,425
20240108,123000,110878398000,472000,472000,472500,472000,324
20240108,122900,110725319500,472000,472500,472500,472000,253
20240108,122800,110605827000,472500,472000,472500,472000,136
20240108,122700,110541609000,472000,472500,472500,472000,348
20240108,122600,110377328000,472000,472500,472500,472000,137
20240108,122500,110312652000,472500,472000,472500,472000,233
20240108,122400,110202653500,472000,472500,472500,472000,1038
20240108,122300,109712287500,472500,472500,473000,472500,194
20240108,122200,109620611000,472500,473000,473000,472500,91
20240108,122100,109577582500,472500,472500,473000,472500,622
20240108,122000,109283565500,473000,472500,473000,472500,166
20240108,121900,109205109500,472500,472500,473000,472500,394
20240108,121800,109018939000,472500,473000,473000,472500,85
20240108,121700,108978754000,473000,472500,473000,472500,220
20240108,121600,108874795500,472500,473000,473000,472500,239
20240108,121500,108761865500,472500,473000,473000,472500,256
20240108,121400,108640888000,472500,472500,473000,472500,296
20240108,121300,108500975000,473000,472500,473000,472500,146
20240108,121200,108431985000,472500,472500,473000,472500,722
20240108,121100,108090832000,472500,472500,473000,472000,1385
20240108,121000,107436415500,472000,472500,472500,472000,336
20240108,120900,107277795000,472500,472000,472500,472000,222
20240108,120800,107172929000,472000,472500,473000,472000,4793
20240108,120700,104908241500,472500,473000,473000,472500,79
20240108,120600,104870886500,473000,473000,473000,472500,331
20240108,120500,104714481000,473000,472500,473000,472500,656
20240108,120400,104404495500,473000,473000,473000,472500,346
20240108,120300,104240905500,473000,473500,473500,472500,3009
20240108,120200,102817638500,473000,473500,473500,473000,202
20240108,120100,102722030500,473500,473500,473500,473000,147
20240108,120000,102652484500,473500,473000,473500,473000,313
20240108,115900,102504400000,473500,473000,473500,473000,234
20240108,115800,102393630500,473500,473000,473500,473000,320
20240108,115700,102242142500,473500,473500,473500,473000,227
20240108,115600,102134744000,473000,473500,473500,473000,83
20240108,115500,102095459500,473500,473000,473500,473000,378
20240108,115400,101916641000,473000,473500,473500,473000,202
20240108,115300,101821010000,473500,473500,473500,473000,100
20240108,115200,101773673500,473500,473500,473500,473000,207
20240108,115100,101675684500,473500,473500,473500,473000,240
20240108,115000,101562090500,473500,473000,473500,473000,221
20240108,114900,101457526500,473500,474000,474000,473000,162
20240108,114800,101380864500,473000,473500,474000,473000,664
20240108,114700,101066473500,473500,473500,474000,473500,556
20240108,114600,100803205000,473000,473500,473500,473000,275
20240108,114500,100673007000,473500,473000,473500,473000,630
20240108,114400,100374976500,473500,473000,473500,473000,637
20240108,114300,100073379500,473000,473000,473500,473000,467
20240108,114200,99852280000,473000,473500,473500,473000,232
20240108,114100,99742500000,473000,474000,474000,473000,634
20240108,114000,99442373500,473500,473500,474000,473500,182
20240108,113900,99356193000,473500,473500,474000,473500,898
20240108,113800,98930967500,474000,473500,474000,473000,754
20240108,113700,98573947500,473000,473500,473500,473000,355
20240108,113600,98405946000,473500,473000,473500,473000,171
20240108,113500,98325046000,473500,473000,473500,473000,188
20240108,113400,98236052500,473000,473000,473500,473000,196
20240108,113300,98143308000,473500,473500,473500,473000,481
20240108,113200,97915563000,473500,473000,473500,473000,214
20240108,113100,97814292000,473500,473500,473500,473000,441
20240108,113000,97605495000,473000,473000,473500,473000,186
20240108,112900,97517473500,473000,474000,474000,473000,867
20240108,112800,97107097000,473500,473500,474000,473000,1210
20240108,112700,96534188500,473500,473500,473500,473000,532
20240108,112600,96282380000,473500,473500,473500,473000,823
20240108,112500,95892816500,473500,473500,474000,473500,2135
20240108,112400,94881845000,474000,473500,474000,473500,504
20240108,112300,94643117500,473500,474000,474000,473500,644
20240108,112200,94337904000,474000,473500,474000,473500,301
20240108,112100,94195316500,474000,474000,474000,473500,92
20240108,112000,94151735000,473500,474000,474000,473500,453
20240108,111900,93937189500,474000,473500,474000,473500,414
20240108,111800,93741019500,473500,473500,474000,473000,1048
20240108,111700,93244764500,473500,473500,473500,473000,372
20240108,111600,93068692500,473500,473500,473500,473000,376
20240108,111500,92890686500,473500,473000,473500,473000,589
20240108,111400,92611877500,473500,473500,473500,473000,407
20240108,111300,92419237500,473500,473500,473500,473000,346
20240108,111200,92255508000,473000,473500,473500,473000,1374
20240108,111100,91605056000,473500,473000,473500,473000,282
20240108,111000,91471609000,473500,473000,473500,473000,440
20240108,110900,91263470000,473000,473500,473500,473000,746
20240108,110800,90910586500,473000,473000,473500,473000,1295
20240108,110700,90298025500,473500,473500,473500,473000,591
20240108,110600,90018305000,473000,473000,473500,473000,294
20240108,110500,89879157500,473000,474000,474000,473000,1896
20240108,110400,88981398000,473500,474500,474500,473500,2829
20240108,110300,87640893500,474000,474000,474500,474000,446
20240108,110200,87429474000,474000,474000,474500,474000,257
20240108,110100,87307633500,474000,474000,474500,474000,300
20240108,110000,87165420500,474000,474500,475000,474000,1081
20240108,105900,86652505500,475000,474500,475000,474500,182
20240108,105800,86566121000,474500,474500,475000,474500,163
20240108,105700,86488771500,474500,474500,475000,474500,415
20240108,105600,86291849500,474500,474500,475000,474500,180
20240108,105500,86206433000,475000,475000,475000,474500,274
20240108,105400,86076387500,475000,474500,475000,474500,364
20240108,105300,85903654500,474500,475000,475000,474500,828
20240108,105200,85510730000,475000,475000,475500,474500,336
20240108,105100,85351130500,475500,475000,475500,474500,606
20240108,105000,85063329500,474500,475000,475500,474500,2380
20240108,104900,83933139500,475000,475500,475500,475000,808
20240108,104800,83549329500,475500,475500,476000,475000,691
20240108,104700,83220770000,475500,476000,476000,475500,470
20240108,104600,82997271500,475500,475500,475500,475000,631
20240108,104500,82697409500,475000,476000,476000,475000,655
20240108,104400,82385944000,475500,475500,476000,475500,738
20240108,104300,82034980500,476000,475500,476000,475500,210
20240108,104200,81935098000,475500,475500,476000,475000,462
20240108,104100,81715426000,475500,475500,476000,475000,1101
20240108,104000,81191913000,475500,475500,476000,475500,320
20240108,103900,81039746500,476000,476000,476000,475500,1075
20240108,103800,80528230500,476000,476000,476500,476000,359
20240108,103700,80357337000,476000,476000,476500,476000,338
20240108,103600,80196419500,476000,476500,476500,476000,301
20240108,103500,80053006000,476500,476500,476500,476000,993
20240108,103400,79579861500,476500,476000,477000,476000,1075
20240108,103300,79067844500,476000,476500,476500,476000,141
20240108,103200,79000690000,476500,476500,476500,476000,423
20240108,103100,78799277500,476000,476500,477000,476000,1334
20240108,103000,78163625000,476500,477000,477500,476500,569
20240108,102900,77892209500,477000,477500,477500,477000,1022
20240108,102800,77404699500,477500,477000,477500,476500,393
20240108,102700,77217156000,477000,477000,477500,476500,965
20240108,102600,76756843500,477000,476500,477000,476500,425
20240108,102500,76554176500,476500,476500,477000,476500,290
20240108,102400,76415981500,476500,477000,477500,476500,794
20240108,102300,76037196500,477000,477000,477500,477000,254
20240108,102200,75915972500,477500,477000,477500,477000,216
20240108,102100,75812900500,477500,478000,478000,476500,2738
20240108,102000,74506254000,478000,476500,478000,476500,4672
20240108,101900,72277112500,476500,476500,476500,476000,446
20240108,101800,72064638500,476000,476500,476500,476000,178
20240108,101700,71979874000,476500,476000,476500,476000,214
20240108,101600,71877952000,476500,476000,476500,475500,742
20240108,101500,71524862000,475500,474500,476000,474500,1060
20240108,101400,71021227000,474500,475000,475000,474500,82
20240108,101300,70982305000,475000,474500,475000,474500,443
20240108,101200,70772043000,474500,475000,475500,474500,605
20240108,101100,70484898000,475000,475000,475500,475000,744
20240108,101000,70131477000,475000,475500,475500,475000,1791
20240108,100900,69280652500,475500,476000,476000,475000,908
20240108,100800,68848932500,475500,476000,476000,475500,414
20240108,100700,68652046500,476000,475500,476000,475500,179
20240108,100600,68566876500,476000,476000,476000,475500,591
20240108,100500,68285701000,475500,476000,476500,475500,882
20240108,100400,67865882000,476000,476000,476000,475500,731
20240108,100300,67517968500,475500,475000,476000,475000,1234
20240108,100200,66931343000,475000,476000,476000,475000,1088
20240108,100100,66413935500,476000,476000,476000,475500,628
20240108,100000,66115014500,476000,476000,476500,475500,1549
20240108,095900,65377693500,476500,475500,476500,475500,367
20240108,095800,65202958500,476000,475000,476000,475000,1226
20240108,095700,64619763500,475000,475000,475500,474500,1366
20240108,095600,63970856500,475000,474500,475000,474000,1192
20240108,095500,63405268000,475000,475000,475000,474500,293
20240108,095400,63266190500,475000,475000,475500,475000,783
20240108,095300,62894191500,475500,474500,475500,474500,556
20240108,095200,62630083500,474500,475000,475000,474500,1058
20240108,095100,62127604000,475000,474000,475000,474000,1027
20240108,095000,61640297000,474000,474000,474500,473500,1499
20240108,094900,60929777000,474000,474000,474500,473000,2058
20240108,094800,59954841000,474000,473000,474000,473000,1352
20240108,094700,59314738500,473000,473000,473500,473000,956
20240108,094600,58862491000,473000,473500,473500,473000,413
20240108,094500,58667075500,473500,474000,474000,473000,1026
20240108,094400,58181256500,473500,473500,474000,473500,786
20240108,094300,57809056500,473500,474000,474000,473500,371
20240108,094200,57633344500,473500,474000,474000,473500,1360
20240108,094100,56989068500,474000,474000,474500,473500,768
20240108,094000,56625224000,474000,474000,474500,473500,671
20240108,093900,56307200000,473500,473000,474000,473000,687
20240108,093800,55982004500,473500,473000,474000,472500,5050
20240108,093700,53592377000,472500,472500,473000,472500,549
20240108,093600,53332904500,473000,473000,473000,472500,485
20240108,093500,53103705000,473000,472500,473000,472500,433
20240108,093400,52899017000,472500,473000,473000,472500,1182
20240108,093300,52340131500,473000,472500,473000,472500,834
20240108,093200,51945978500,472500,473000,473000,472500,768
20240108,093100,51582961500,472500,472500,473000,472500,835
20240108,093000,51188124000,472500,473000,473000,472500,784
20240108,092900,50817645000,472500,473000,473000,472500,460
20240108,092800,50600275500,473000,473000,473000,472500,485
20240108,092700,50371002500,473000,472500,474500,472000,3335
20240108,092600,48792296000,472500,472500,473000,472000,1114
20240108,092500,48265983500,472500,472500,473000,472500,3201
20240108,092400,46753166000,472500,473000,473000,472500,1599
20240108,092300,45997527500,473000,473000,473000,472500,1364
20240108,092200,45352753500,473000,473000,473000,472500,1039
20240108,092100,44861624000,473000,473500,473500,472500,3215
20240108,092000,43341969000,473000,473500,474000,472500,5694
20240108,091900,40648293500,473000,474000,474000,473000,2834
20240108,091800,39306703000,473500,473500,474000,473000,2524
20240108,091700,38111465500,473500,474000,474000,473000,1813
20240108,091600,37253097500,473500,475000,475000,473500,3196
20240108,091500,35738088000,474500,475000,475500,474500,1435
20240108,091400,35056678500,475000,475000,475500,474500,1795
20240108,091300,34204309500,475000,477000,477000,475000,4112
20240108,091200,32248478500,477000,476500,477500,476000,3802
20240108,091100,30436189500,476000,475000,477000,475000,3670
20240108,091000,28689231500,475000,474000,475500,474000,2044
20240108,090900,27719196000,474500,475000,475000,473000,4546
20240108,090800,25564823500,474500,474000,475000,473500,1936
20240108,090700,24646630500,474000,473000,474000,472500,2891
20240108,090600,23278716000,473000,473500,473500,472500,4372
20240108,090500,21211338000,473500,474000,474000,473000,4808
20240108,090400,18935863000,473500,474500,475000,473500,7963
20240108,090300,15158770000,474500,476500,476500,474000,6964
20240108,090200,11849287000,476500,475500,478000,475500,5047
20240108,090100,9444482000,476000,476500,477000,475000,6415
20240108,090000,6393204500,476500,480500,481000,476000,12932