KissMeData/005490/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	184500	292598350500	414500	414500	414500	414500	26844
3	20240119	184400	292598350500	414500	414500	414500	414500	0
4	20240119	184300	292598350500	414500	414500	414500	414500	0
5	20240119	184200	292598350500	414500	414500	414500	414500	0
6	20240119	184100	292598350500	414500	414500	414500	414500	0
7	20240119	184000	292598350500	414500	414500	414500	414500	0
8	20240119	183900	292598350500	414500	414500	414500	414500	0
9	20240119	183800	292598350500	414500	414500	414500	414500	0
10	20240119	183700	292598350500	414500	414500	414500	414500	0
11	20240119	183600	292598350500	414500	414500	414500	414500	0
12	20240119	183500	292598350500	414500	414500	414500	414500	0
13	20240119	183400	292598350500	414500	414500	414500	414500	0
14	20240119	183300	292598350500	414500	414500	414500	414500	0
15	20240119	183200	292598350500	414500	414500	414500	414500	0
16	20240119	183100	292598350500	414500	414500	414500	414500	0
17	20240119	183000	292598350500	414500	414500	414500	414500	0
18	20240119	182900	292598350500	414500	414500	414500	414500	0
19	20240119	182800	292598350500	414500	414500	414500	414500	0
20	20240119	182700	292598350500	414500	414500	414500	414500	0
21	20240119	182600	292598350500	414500	414500	414500	414500	0
22	20240119	182500	292598350500	414500	414500	414500	414500	0
23	20240119	182400	292598350500	414500	414500	414500	414500	0
24	20240119	182300	292598350500	414500	414500	414500	414500	0
25	20240119	182200	292598350500	414500	414500	414500	414500	0
26	20240119	182100	292598350500	414500	414500	414500	414500	0
27	20240119	182000	292598350500	414500	414500	414500	414500	0
28	20240119	181900	292598350500	414500	414500	414500	414500	0
29	20240119	181800	292598350500	414500	414500	414500	414500	0
30	20240119	181700	292598350500	414500	414500	414500	414500	0
31	20240119	181600	292598350500	414500	414500	414500	414500	0
32	20240119	181500	292598350500	414500	414500	414500	414500	26844
33	20240119	181400	292598350500	414500	414500	414500	414500	0
34	20240119	181300	292598350500	414500	414500	414500	414500	0
35	20240119	181200	292598350500	414500	414500	414500	414500	0
36	20240119	181100	292598350500	414500	414500	414500	414500	0
37	20240119	181000	292598350500	414500	414500	414500	414500	0
38	20240119	180900	292598350500	414500	414500	414500	414500	0
39	20240119	180800	292598350500	414500	414500	414500	414500	0
40	20240119	180700	292598350500	414500	414500	414500	414500	0
41	20240119	180600	292598350500	414500	414500	414500	414500	0
42	20240119	180500	292598350500	414500	414500	414500	414500	0
43	20240119	180400	292598350500	414500	414500	414500	414500	0
44	20240119	180300	292598350500	414500	414500	414500	414500	0
45	20240119	180200	292598350500	414500	414500	414500	414500	0
46	20240119	180100	292598350500	414500	414500	414500	414500	0
47	20240119	180000	292598350500	414500	414500	414500	414500	0
48	20240119	175900	292598350500	414500	414500	414500	414500	0
49	20240119	175800	292598350500	414500	414500	414500	414500	0
50	20240119	175700	292598350500	414500	414500	414500	414500	0
51	20240119	175600	292598350500	414500	414500	414500	414500	0
52	20240119	175500	292598350500	414500	414500	414500	414500	0
53	20240119	175400	292598350500	414500	414500	414500	414500	0
54	20240119	175300	292598350500	414500	414500	414500	414500	0
55	20240119	175200	292598350500	414500	414500	414500	414500	0
56	20240119	175100	292598350500	414500	414500	414500	414500	0
57	20240119	175000	292598350500	414500	414500	414500	414500	0
58	20240119	174900	292598350500	414500	414500	414500	414500	0
59	20240119	174800	292598350500	414500	414500	414500	414500	0
60	20240119	174700	292598350500	414500	414500	414500	414500	0
61	20240119	174600	292598350500	414500	414500	414500	414500	0
62	20240119	174500	292598350500	414500	414500	414500	414500	26844
63	20240119	174400	292598350500	414500	414500	414500	414500	0
64	20240119	174300	292598350500	414500	414500	414500	414500	0
65	20240119	174200	292598350500	414500	414500	414500	414500	0
66	20240119	174100	292598350500	414500	414500	414500	414500	0
67	20240119	174000	292598350500	414500	414500	414500	414500	0
68	20240119	173900	292598350500	414500	414500	414500	414500	0
69	20240119	173800	292598350500	414500	414500	414500	414500	0
70	20240119	173700	292598350500	414500	414500	414500	414500	0
71	20240119	173600	292598350500	414500	414500	414500	414500	0
72	20240119	173500	292598350500	414500	414500	414500	414500	0
73	20240119	173400	292598350500	414500	414500	414500	414500	0
74	20240119	173300	292598350500	414500	414500	414500	414500	0
75	20240119	173200	292598350500	414500	414500	414500	414500	0
76	20240119	173100	292598350500	414500	414500	414500	414500	0
77	20240119	173000	292598350500	414500	414500	414500	414500	0
78	20240119	172900	292598350500	414500	414500	414500	414500	0
79	20240119	172800	292598350500	414500	414500	414500	414500	0
80	20240119	172700	292598350500	414500	414500	414500	414500	0
81	20240119	172600	292598350500	414500	414500	414500	414500	0
82	20240119	172500	292598350500	414500	414500	414500	414500	0
83	20240119	172400	292598350500	414500	414500	414500	414500	0
84	20240119	172300	292598350500	414500	414500	414500	414500	0
85	20240119	172200	292598350500	414500	414500	414500	414500	0
86	20240119	172100	292598350500	414500	414500	414500	414500	0
87	20240119	172000	292598350500	414500	414500	414500	414500	0
88	20240119	171900	292598350500	414500	414500	414500	414500	0
89	20240119	171800	292598350500	414500	414500	414500	414500	0
90	20240119	171700	292598350500	414500	414500	414500	414500	0
91	20240119	171600	292598350500	414500	414500	414500	414500	0
92	20240119	171500	292598350500	414500	414500	414500	414500	26844
93	20240119	171400	292598350500	414500	414500	414500	414500	0
94	20240119	171300	292598350500	414500	414500	414500	414500	0
95	20240119	171200	292598350500	414500	414500	414500	414500	0
96	20240119	171100	292598350500	414500	414500	414500	414500	0
97	20240119	171000	292598350500	414500	414500	414500	414500	0
98	20240119	170900	292598350500	414500	414500	414500	414500	0
99	20240119	170800	292598350500	414500	414500	414500	414500	0
100	20240119	170700	292598350500	414500	414500	414500	414500	0
101	20240119	170600	292598350500	414500	414500	414500	414500	0
102	20240119	170500	292598350500	414500	414500	414500	414500	0
103	20240119	170400	292598350500	414500	414500	414500	414500	0
104	20240119	170300	292598350500	414500	414500	414500	414500	0
105	20240119	170200	292598350500	414500	414500	414500	414500	0
106	20240119	170100	292598350500	414500	414500	414500	414500	0
107	20240119	170000	292598350500	414500	414500	414500	414500	0
108	20240119	165900	292598350500	414500	414500	414500	414500	0
109	20240119	165800	292598350500	414500	414500	414500	414500	0
110	20240119	165700	292598350500	414500	414500	414500	414500	0
111	20240119	165600	292598350500	414500	414500	414500	414500	0
112	20240119	165500	292598350500	414500	414500	414500	414500	0
113	20240119	165400	292598350500	414500	414500	414500	414500	0
114	20240119	165300	292598350500	414500	414500	414500	414500	0
115	20240119	165200	292598350500	414500	414500	414500	414500	0
116	20240119	165100	292598350500	414500	414500	414500	414500	0
117	20240119	165000	292598350500	414500	414500	414500	414500	0
118	20240119	164900	292598350500	414500	414500	414500	414500	0
119	20240119	164800	292598350500	414500	414500	414500	414500	0
120	20240119	164700	292598350500	414500	414500	414500	414500	0
121	20240119	164600	292598350500	414500	414500	414500	414500	0
122	20240119	164500	292598350500	414500	414500	414500	414500	26844
123	20240119	164400	292598350500	414500	414500	414500	414500	0
124	20240119	164300	292598350500	414500	414500	414500	414500	0
125	20240119	164200	292598350500	414500	414500	414500	414500	0
126	20240119	164100	292598350500	414500	414500	414500	414500	0
127	20240119	164000	292598350500	414500	414500	414500	414500	0
128	20240119	163900	292598350500	414500	414500	414500	414500	0
129	20240119	163800	292598350500	414500	414500	414500	414500	0
130	20240119	163700	292598350500	414500	414500	414500	414500	0
131	20240119	163600	292598350500	414500	414500	414500	414500	0
132	20240119	163500	292598350500	414500	414500	414500	414500	0
133	20240119	163400	292598350500	414500	414500	414500	414500	0
134	20240119	163300	292598350500	414500	414500	414500	414500	0
135	20240119	163200	292598350500	414500	414500	414500	414500	0
136	20240119	163100	292598350500	414500	414500	414500	414500	0
137	20240119	163000	292598350500	414500	414500	414500	414500	0
138	20240119	162900	292598350500	414500	414500	414500	414500	0
139	20240119	162800	292598350500	414500	414500	414500	414500	0
140	20240119	162700	292598350500	414500	414500	414500	414500	0
141	20240119	162600	292598350500	414500	414500	414500	414500	0
142	20240119	162500	292598350500	414500	414500	414500	414500	0
143	20240119	162400	292598350500	414500	414500	414500	414500	0
144	20240119	162300	292598350500	414500	414500	414500	414500	0
145	20240119	162200	292598350500	414500	414500	414500	414500	0
146	20240119	162100	292598350500	414500	414500	414500	414500	0
147	20240119	162000	292598350500	414500	414500	414500	414500	0
148	20240119	161900	292598350500	414500	414500	414500	414500	0
149	20240119	161800	292598350500	414500	414500	414500	414500	0
150	20240119	161700	292598350500	414500	414500	414500	414500	0
151	20240119	161600	292598350500	414500	414500	414500	414500	0
152	20240119	161500	292598350500	414500	414500	414500	414500	26844
153	20240119	161400	292598350500	414500	414500	414500	414500	0
154	20240119	161300	292598350500	414500	414500	414500	414500	0
155	20240119	161200	292598350500	414500	414500	414500	414500	0
156	20240119	161100	292598350500	414500	414500	414500	414500	0
157	20240119	161000	292598350500	414500	414500	414500	414500	0
158	20240119	160900	292598350500	414500	414500	414500	414500	0
159	20240119	160800	292598350500	414500	414500	414500	414500	0
160	20240119	160700	292598350500	414500	414500	414500	414500	0
161	20240119	160600	292598350500	414500	414500	414500	414500	0
162	20240119	160500	292598350500	414500	414500	414500	414500	0
163	20240119	160400	292598350500	414500	414500	414500	414500	0
164	20240119	160300	292598350500	414500	414500	414500	414500	0
165	20240119	160200	292598350500	414500	414500	414500	414500	0
166	20240119	160100	292598350500	414500	414500	414500	414500	0
167	20240119	160000	292598350500	414500	414500	414500	414500	0
168	20240119	155900	292598350500	414500	414500	414500	414500	0
169	20240119	155800	292598350500	414500	414500	414500	414500	0
170	20240119	155700	292598350500	414500	414500	414500	414500	0
171	20240119	155600	292598350500	414500	414500	414500	414500	0
172	20240119	155500	292598350500	414500	414500	414500	414500	0
173	20240119	155400	292598350500	414500	414500	414500	414500	0
174	20240119	155300	292598350500	414500	414500	414500	414500	0
175	20240119	155200	292598350500	414500	414500	414500	414500	0
176	20240119	155100	292598350500	414500	414500	414500	414500	0
177	20240119	155000	292598350500	414500	414500	414500	414500	0
178	20240119	154900	292598350500	414500	414500	414500	414500	0
179	20240119	154800	292598350500	414500	414500	414500	414500	0
180	20240119	154700	292598350500	414500	414500	414500	414500	0
181	20240119	154600	292598350500	414500	414500	414500	414500	0
182	20240119	154500	292598350500	414500	414500	414500	414500	26844
183	20240119	154400	292598350500	414500	414500	414500	414500	0
184	20240119	154300	292598350500	414500	414500	414500	414500	0
185	20240119	154200	292598350500	414500	414500	414500	414500	0
186	20240119	154100	292598350500	414500	414500	414500	414500	0
187	20240119	154000	292598350500	414500	414500	414500	414500	0
188	20240119	153900	292598350500	414500	414500	414500	414500	0
189	20240119	153800	292598350500	414500	414500	414500	414500	0
190	20240119	153700	292598350500	414500	414500	414500	414500	0
191	20240119	153600	292598350500	414500	414500	414500	414500	0
192	20240119	153500	292598350500	414500	414500	414500	414500	0
193	20240119	153400	292598350500	414500	414500	414500	414500	0
194	20240119	153300	292598350500	414500	414500	414500	414500	0
195	20240119	153200	292598350500	414500	414500	414500	414500	0
196	20240119	153100	292598350500	414500	414500	414500	414500	0
197	20240119	153000	292598350500	414500	414500	414500	414500	26844
198	20240119	152900	281471512500	414500	414500	414500	414500	0
199	20240119	152800	281471512500	414500	414500	414500	414500	0
200	20240119	152700	281471512500	414500	414500	414500	414500	0
201	20240119	152600	281471512500	414500	414500	414500	414500	0
202	20240119	152500	281471512500	414500	414500	414500	414500	0
203	20240119	152400	281471512500	414500	414500	414500	414500	0
204	20240119	152300	281471512500	414500	414500	414500	414500	0
205	20240119	152200	281471512500	414500	414500	414500	414500	0
206	20240119	152100	281471512500	414500	414500	414500	414500	0
207	20240119	152000	281471512500	414500	414500	414500	414500	0
208	20240119	151900	281471512500	414500	414000	414500	413500	2063
209	20240119	151800	280616934500	414000	413500	414500	413500	2743
210	20240119	151700	279481486000	413500	413500	414000	413500	2187
211	20240119	151600	278576604500	414000	414000	414000	413500	1291
212	20240119	151500	278042596500	413500	414000	414000	413500	3305
213	20240119	151400	276675646000	413500	413500	414000	413500	1537
214	20240119	151300	276039546000	414000	413500	414000	413500	933
215	20240119	151200	275653449000	413500	413500	414000	413500	1927
216	20240119	151100	274856159500	414000	413500	414000	413500	918
217	20240119	151000	274476330000	414000	414000	414000	413500	915
218	20240119	150900	274097792500	414000	413500	414000	413500	896
219	20240119	150800	273727046500	413500	414000	414000	413000	5466
220	20240119	150700	271466923500	413500	414000	414000	413500	1044
221	20240119	150600	271034945500	413500	413500	414000	413500	1177
222	20240119	150500	270547791500	413500	414000	414000	413500	1230
223	20240119	150400	270038674000	413500	414000	414000	413500	856
224	20240119	150300	269684546000	414000	414000	414500	413500	2626
225	20240119	150200	268597161000	414500	414000	414500	413500	1434
226	20240119	150100	268003470000	413500	413500	414000	413500	1209
227	20240119	150000	267503485500	413500	413500	413500	413000	851
228	20240119	145900	267151841500	413500	413000	413500	413000	2020
229	20240119	145800	266317203000	413000	413500	413500	413000	1236
230	20240119	145700	265806297000	413500	413500	413500	413000	639
231	20240119	145600	265542201500	413500	414500	414500	413000	2788
232	20240119	145500	264388890500	414000	414000	414500	413500	2440
233	20240119	145400	263378886500	414000	413500	414000	413000	3066
234	20240119	145300	262110282500	413500	413500	413500	413000	1169
235	20240119	145200	261627036000	413000	412000	413500	412000	1618
236	20240119	145100	260959153500	412000	412500	413000	412000	1586
237	20240119	145000	260304889500	412500	412000	412500	411500	2767
238	20240119	144900	259164451500	411500	411000	412000	410500	4777
239	20240119	144800	257200454500	410500	410500	411000	410500	647
240	20240119	144700	256934824500	410500	411000	411000	410000	861
241	20240119	144600	256581317500	411000	410500	411000	410000	1336
242	20240119	144500	256033022000	410500	411000	411000	410500	1275
243	20240119	144400	255509583500	410500	411000	411000	410500	949
244	20240119	144300	255119823000	411000	410500	411000	410000	3180
245	20240119	144200	253814380000	410000	410000	410500	409500	2406
246	20240119	144100	252827961000	409500	409000	410000	409000	1466
247	20240119	144000	252227649000	409000	408000	409000	408000	5671
248	20240119	143900	249910328500	408500	408500	408500	408000	3003
249	20240119	143800	248684753000	408500	409000	409000	408000	4344
250	20240119	143700	246910233500	408500	409000	409500	408500	5500
251	20240119	143600	244660892500	409000	409000	409500	409000	3574
252	20240119	143500	243199020000	409000	409500	410000	409000	3651
253	20240119	143400	241703801500	409500	410000	410000	409500	1132
254	20240119	143300	241240133000	409500	410500	410500	409500	2814
255	20240119	143200	240086551500	410000	410500	410500	410000	619
256	20240119	143100	239832690500	410000	410000	410500	410000	897
257	20240119	143000	239464896000	410000	410000	410500	409500	1413
258	20240119	142900	238885661500	410000	410000	410500	409500	1708
259	20240119	142800	238185628500	410000	410000	410500	409500	5193
260	20240119	142700	236057547500	409500	410000	410000	409500	3936
261	20240119	142600	234445599000	410000	410000	410500	409500	6521
262	20240119	142500	231772045500	410000	410000	410500	410000	8518
263	20240119	142400	228279569500	410000	410000	410500	410000	3740
264	20240119	142300	226745534500	410500	410000	410500	410000	4271
265	20240119	142200	224994183500	410500	411000	411000	410000	2992
266	20240119	142100	223766184500	410500	410500	411000	410500	3391
267	20240119	142000	222374107000	410500	410500	411000	410500	1718
268	20240119	141900	221668772500	411000	411000	411000	410500	1254
269	20240119	141800	221153903000	410500	411000	411000	410500	1476
270	20240119	141700	220547908000	411500	411000	411500	411000	1250
271	20240119	141600	220034111500	411000	411000	411500	410500	561
272	20240119	141500	219803601000	411000	411000	411500	410500	1467
273	20240119	141400	219200653500	411000	411000	411500	411000	1273
274	20240119	141300	218677419000	411000	411000	411500	411000	769
275	20240119	141200	218361335500	411000	410500	411500	410500	1588
276	20240119	141100	217708769500	410500	411500	411500	410500	2799
277	20240119	141000	216558391500	411500	411000	411500	410500	1913
278	20240119	140900	215772101000	411000	410500	411000	410500	6255
279	20240119	140800	213202197500	411000	411000	411000	410500	2068
280	20240119	140700	212353208500	410500	411000	411000	410500	966
281	20240119	140600	211956640000	410500	410500	411000	410500	2259
282	20240119	140500	211029266000	411000	411000	411000	410500	955
283	20240119	140400	210636896500	411000	411000	411500	410500	1157
284	20240119	140300	210161356500	411000	411000	411500	410500	2385
285	20240119	140200	209181431000	411000	411000	411500	411000	3410
286	20240119	140100	207779905500	411000	411000	411500	411000	858
287	20240119	140000	207427219000	411000	411500	411500	411000	2418
288	20240119	135900	206433117000	411000	411000	412000	411000	1499
289	20240119	135800	205816501000	411000	411000	411500	411000	1194
290	20240119	135700	205325694000	411500	411000	411500	411000	1195
291	20240119	135600	204834416500	411000	411000	411500	411000	635
292	20240119	135500	204573345500	411500	411500	411500	411000	3333
293	20240119	135400	203203106000	411500	412000	412000	411000	3002
294	20240119	135300	201967731000	411500	412000	412500	411500	1163
295	20240119	135200	201488561000	412000	412000	412500	411500	1440
296	20240119	135100	200895334000	412000	412000	412500	412000	636
297	20240119	135000	200633269500	412000	412000	412500	411500	2375
298	20240119	134900	199655410000	412000	411500	412500	411500	1572
299	20240119	134800	199007876000	411500	411500	412000	411500	430
300	20240119	134700	198830912500	411500	412000	412000	411500	865
301	20240119	134600	198474937000	412000	411500	412000	411500	622
302	20240119	134500	198218952000	412000	412500	412500	411500	4204
303	20240119	134400	196486933500	412000	412500	413000	412000	1320
304	20240119	134300	195942470000	412500	412500	413000	412500	638
305	20240119	134200	195679259000	412500	413000	413500	412500	1125
306	20240119	134100	195214770500	413000	412500	413500	412500	1320
307	20240119	134000	194669594500	413000	413500	413500	412500	1929
308	20240119	133900	193873033000	413000	413000	413500	413000	509
309	20240119	133800	193662806500	413000	413000	413500	413000	359
310	20240119	133700	193514504000	413000	414000	414000	413000	1281
311	20240119	133600	192984826000	414000	413500	414000	413500	503
312	20240119	133500	192776633500	414000	414000	414000	413500	328
313	20240119	133400	192640975000	413500	413500	414000	413000	1645
314	20240119	133300	191960807500	413500	413500	414000	413500	318
315	20240119	133200	191829258000	414000	413500	414000	413500	370
316	20240119	133100	191676156500	413500	413500	414000	413500	943
317	20240119	133000	191286159500	413500	413500	414000	413500	421
318	20240119	132900	191112039000	413500	414000	414500	413500	872
319	20240119	132800	190751041500	414000	413500	414500	413500	607
320	20240119	132700	190499840000	413500	414000	414500	413500	1081
321	20240119	132600	190052281500	414000	414000	414500	414000	1235
322	20240119	132500	189540968000	414500	414000	414500	414000	240
323	20240119	132400	189441583000	414500	414000	414500	414000	313
324	20240119	132300	189311991000	414500	414500	414500	414000	1485
325	20240119	132200	188697016500	414000	414000	414500	414000	1110
326	20240119	132100	188237028000	414500	414000	414500	413500	728
327	20240119	132000	187935559500	414000	413500	414500	413000	1740
328	20240119	131900	187215592500	413500	413000	414000	413000	2310
329	20240119	131800	186261276000	413000	412000	413000	412000	518
330	20240119	131700	186047586000	412500	412000	412500	412000	457
331	20240119	131600	185859193000	412500	412000	413000	412000	4228
332	20240119	131500	184115817000	412000	412500	412500	412000	268
333	20240119	131400	184005364000	412500	412000	412500	412000	643
334	20240119	131300	183740428500	412000	411500	412500	411500	803
335	20240119	131200	183409683000	412000	412000	412000	411500	228
336	20240119	131100	183315818000	412000	412000	412500	411500	663
337	20240119	131000	183042715500	412000	412500	412500	411500	2460
338	20240119	130900	182029189000	412500	412500	412500	412000	570
339	20240119	130800	181794272500	412500	412000	412500	412000	320
340	20240119	130700	181662387500	412500	412000	412500	412000	330
341	20240119	130600	181526346000	412500	412500	413000	412000	734
342	20240119	130500	181223593000	413000	412500	413000	412000	425
343	20240119	130400	181048268000	412500	412500	413000	412000	999
344	20240119	130300	180636205000	412500	412500	413000	412500	341
345	20240119	130200	180495509000	413000	412500	413000	412500	361
346	20240119	130100	180346571500	412500	412500	413000	412000	344
347	20240119	130000	180204638500	412500	412500	412500	412000	1418
348	20240119	125900	179620069500	412000	412000	412500	412000	350
349	20240119	125800	179475847000	412000	412500	412500	412000	583
350	20240119	125700	179235572500	412000	412500	412500	412000	520
351	20240119	125600	179021270500	412500	412500	412500	412000	680
352	20240119	125500	178740857500	412500	412000	412500	412000	526
353	20240119	125400	178524110500	412000	411000	412000	411000	1874
354	20240119	125300	177753045000	411000	411500	412000	411000	1789
355	20240119	125200	177017029500	411000	411500	412000	411000	2747
356	20240119	125100	175886747000	411500	412000	412500	411500	2146
357	20240119	125000	175002586000	412000	412500	412500	412000	334
358	20240119	124900	174864953500	412500	412000	412500	412000	445
359	20240119	124800	174681464500	412500	412500	412500	412000	792
360	20240119	124700	174355048500	412500	412500	413000	412000	951
361	20240119	124600	173962751000	412500	412000	413000	412000	1553
362	20240119	124500	173322164000	412000	412000	412500	412000	430
363	20240119	124400	173144964500	412000	412500	412500	412000	227
364	20240119	124300	173051378500	412500	412500	412500	412000	811
365	20240119	124200	172716987000	412500	413000	413000	412500	1144
366	20240119	124100	172245069500	412500	413000	413000	412500	841
367	20240119	124000	171897778000	413000	413000	413500	413000	914
368	20240119	123900	171520264500	413000	413500	413500	413000	688
369	20240119	123800	171235949000	413000	413500	414000	413000	604
370	20240119	123700	170986252500	413500	413000	413500	413000	493
371	20240119	123600	170782431500	413000	413000	413500	413000	1128
372	20240119	123500	170316043500	413000	413000	414000	413000	1819
373	20240119	123400	169564123500	413500	413000	413500	413000	247
374	20240119	123300	169462085500	413000	413500	414000	413000	1909
375	20240119	123200	168673010500	414000	414500	414500	413500	1981
376	20240119	123100	167853032000	414500	414500	414500	414000	232
377	20240119	123000	167756892500	414000	414500	414500	414000	325
378	20240119	122900	167622278000	414500	414500	414500	414000	285
379	20240119	122800	167504223500	414000	414000	414500	414000	263
380	20240119	122700	167395309500	414000	414000	414500	414000	474
381	20240119	122600	167198964500	414500	414000	414500	414000	447
382	20240119	122500	167013845000	414000	414500	414500	414000	330
383	20240119	122400	166877171000	414000	413500	414500	413500	452
384	20240119	122300	166690072000	414000	414500	414500	413500	732
385	20240119	122200	166386992000	414500	414000	414500	413500	1275
386	20240119	122100	165859147500	414000	413500	414000	413500	434
387	20240119	122000	165679631000	414000	413000	414000	412500	2829
388	20240119	121900	164510162000	413000	412000	413500	411500	1803
389	20240119	121800	163766490000	412000	411500	412000	411500	837
390	20240119	121700	163421811000	412000	411500	412000	411500	350
391	20240119	121600	163277681000	411500	412000	412000	411500	673
392	20240119	121500	163000686500	411500	412000	412000	411500	461
393	20240119	121400	162810935000	411500	412000	412000	411500	479
394	20240119	121300	162613757500	411500	411500	412000	411500	470
395	20240119	121200	162420315000	411500	411500	412000	411500	1533
396	20240119	121100	161789406500	411500	412000	412000	411500	338
397	20240119	121000	161650224500	412000	412000	412000	411500	480
398	20240119	120900	161452587500	412000	412000	412500	411500	628
399	20240119	120800	161193925500	412500	412500	412500	412000	1063
400	20240119	120700	160755885000	412000	412500	412500	412000	252
401	20240119	120600	160652012500	412000	413000	413000	412000	1025
402	20240119	120500	160229313000	413000	412000	413000	412000	1053
403	20240119	120400	159794988000	412000	412500	412500	412000	997
404	20240119	120300	159383860500	412500	412000	412500	411500	1343
405	20240119	120200	158830099000	411500	411000	412500	411000	2219
406	20240119	120100	157916407500	411500	411500	411500	411000	2634
407	20240119	120000	156833014000	411500	411500	411500	411000	585
408	20240119	115900	156592471500	411000	411000	411500	410500	2377
409	20240119	115800	155615377500	411000	411000	411500	410500	4517
410	20240119	115700	153758918000	411000	411500	411500	410500	4414
411	20240119	115600	151944974500	411500	411500	411500	411000	1984
412	20240119	115500	151129033000	411500	411500	412000	411500	1639
413	20240119	115400	150454574500	411500	412000	412000	411000	1960
414	20240119	115300	149648035000	411500	411500	412000	411500	2219
415	20240119	115200	148734441500	411500	412000	412000	411500	2572
416	20240119	115100	147675924500	411500	412000	412500	411500	997
417	20240119	115000	147265313500	412000	412000	412500	412000	1903
418	20240119	114900	146481202500	412000	412000	412500	411500	1591
419	20240119	114800	145825700000	412000	412000	412500	411500	4185
420	20240119	114700	144101459500	412000	412000	412500	412000	2319
421	20240119	114600	143145931000	412500	412500	413000	412000	2079
422	20240119	114500	142288601000	412500	413000	413500	412500	6742
423	20240119	114400	139505319500	413000	413500	413500	413000	580
424	20240119	114300	139265762500	413500	413500	413500	413000	1482
425	20240119	114200	138653592500	413000	413500	414000	413000	3411
426	20240119	114100	137243063500	413500	414000	414000	413500	1797
427	20240119	114000	136499972000	413500	413500	414000	413500	254
428	20240119	113900	136394893500	413500	413500	414000	413500	592
429	20240119	113800	136150007000	414000	414000	414500	413500	1832
430	20240119	113700	135391654000	414000	414000	414500	414000	1026
431	20240119	113600	134966869500	414000	414000	414500	414000	1295
432	20240119	113500	134430658000	414000	414500	414500	414000	738
433	20240119	113400	134125100500	414000	414000	414500	414000	948
434	20240119	113300	133732574000	414500	414500	414500	414000	701
435	20240119	113200	133442311500	414500	414000	414500	414000	752
436	20240119	113100	133130952000	414000	414000	414500	414000	649
437	20240119	113000	132862228000	414500	414000	414500	414000	528
438	20240119	112900	132643558500	414000	414000	414500	414000	946
439	20240119	112800	132251788500	414500	414500	414500	414000	288
440	20240119	112700	132132501500	414000	414500	414500	414000	674
441	20240119	112600	131853237500	414000	414500	414500	414000	2546
442	20240119	112500	130798563000	414500	415000	415000	414000	725
443	20240119	112400	130498092500	415000	414500	415000	414000	906
444	20240119	112300	130122558500	414000	414000	414500	414000	1329
445	20240119	112200	129571988000	414500	414000	415000	413500	3429
446	20240119	112100	128151123500	414000	413500	414000	413500	1345
447	20240119	112000	127594400000	414000	414000	414000	413500	1485
448	20240119	111900	126979642500	414500	414000	414500	413500	1900
449	20240119	111800	126193070000	413500	414000	414000	413500	832
450	20240119	111700	125848768500	414000	413500	414500	413500	1830
451	20240119	111600	125091287500	414000	414500	414500	413500	2665
452	20240119	111500	123987941000	414000	414000	414500	414000	863
453	20240119	111400	123630605500	414500	414500	414500	414000	578
454	20240119	111300	123391267500	414500	414000	414500	413500	934
455	20240119	111200	123004705000	413500	414000	414000	413500	1274
456	20240119	111100	122477383500	414000	414000	414500	413500	2758
457	20240119	111000	121335682500	414500	415000	415000	414500	818
458	20240119	110900	120996540500	414500	415000	415000	414500	666
459	20240119	110800	120720472000	414500	414500	415000	414000	1427
460	20240119	110700	120129090000	414000	414000	414500	413500	1655
461	20240119	110600	119444171000	414000	414000	414500	413500	1109
462	20240119	110500	118985349500	414500	414000	414500	414000	2183
463	20240119	110400	118081517500	414500	414500	415000	414000	1659
464	20240119	110300	117394360000	414500	414500	415000	414000	5244
465	20240119	110200	115220095000	415000	415000	415000	414500	600
466	20240119	110100	114971147000	415000	414500	415000	414500	1036
467	20240119	110000	114541510500	415000	415500	415500	414500	2031
468	20240119	105900	113698927500	415500	415500	415500	415000	1531
469	20240119	105800	113063223500	415500	415000	416000	415000	1260
470	20240119	105700	112539886000	415500	414500	415500	414500	2207
471	20240119	105600	111623905500	414500	414000	415000	414000	1859
472	20240119	105500	110853710500	414000	414000	414500	413500	1842
473	20240119	105400	110091149000	414000	413500	414500	413500	4147
474	20240119	105300	108374648500	413500	414000	414500	413500	2475
475	20240119	105200	107350841000	414000	414000	415000	414000	4935
476	20240119	105100	105306121000	414000	415000	415500	414000	7146
477	20240119	105000	102343792500	415000	415500	415500	415000	3852
478	20240119	104900	100745057000	415500	415000	415500	415000	1182
479	20240119	104800	100254461000	415500	415500	416000	415000	4158
480	20240119	104700	98526837000	415500	416000	416500	415500	3605
481	20240119	104600	97027605000	416000	416000	416500	416000	716
482	20240119	104500	96729659500	416500	417000	417500	416500	3129
483	20240119	104400	95425556500	417000	417500	417500	417000	344
484	20240119	104300	95282054000	417500	417000	417500	417000	603
485	20240119	104200	95030532000	417000	417000	417500	417000	1001
486	20240119	104100	94613020500	417000	417500	417500	417000	1052
487	20240119	104000	94174287500	417500	417000	417500	417000	445
488	20240119	103900	93988685000	417500	417000	417500	417000	1026
489	20240119	103800	93560739500	417000	417000	417500	417000	509
490	20240119	103700	93348415000	417000	417500	417500	417000	700
491	20240119	103600	93056429000	417500	416500	418500	416500	5223
492	20240119	103500	90877830000	416500	416500	416500	416000	822
493	20240119	103400	90535699000	416500	417000	417000	416000	2340
494	20240119	103300	89561921500	416500	416000	416500	416000	2929
495	20240119	103200	88342525000	416500	416500	417000	416000	1709
496	20240119	103100	87630821500	416500	416500	417000	416000	3624
497	20240119	103000	86121148500	416500	417000	417500	416500	4245
498	20240119	102900	84352274500	417500	417500	418000	417000	1558
499	20240119	102800	83702051000	417500	417500	418000	417500	1627
500	20240119	102700	83022754000	418000	418000	418500	417000	9690
501	20240119	102600	78975915000	418000	418500	419000	418000	2110
502	20240119	102500	78093034000	418500	418500	419000	418500	377
503	20240119	102400	77935243000	418500	418000	418500	418000	3065
504	20240119	102300	76653059000	418000	418500	419000	418000	2429
505	20240119	102200	75636620500	418500	419000	419000	418000	1969
506	20240119	102100	74812880500	418500	419000	419000	418500	804
507	20240119	102000	74476273500	419000	418500	419000	418500	832
508	20240119	101900	74127938000	419000	418500	419000	418500	1127
509	20240119	101800	73656237000	419000	419500	419500	418500	1058
510	20240119	101700	73212925500	419500	419000	419500	418500	3365
511	20240119	101600	71802965500	419000	420000	420000	419000	884
512	20240119	101500	71432182000	419500	419500	420000	419500	924
513	20240119	101400	71044507500	420000	419500	420000	419500	1268
514	20240119	101300	70512538500	419500	419500	420000	419000	1460
515	20240119	101200	69900462500	419500	419500	420000	419000	1039
516	20240119	101100	69464825000	419500	419500	420000	419000	2684
517	20240119	101000	68339104000	419000	420000	420000	419000	2751
518	20240119	100900	67185305500	419500	420000	420500	419500	8963
519	20240119	100800	63421361000	420000	420500	421000	420000	1221
520	20240119	100700	62908227000	420500	420500	421000	420000	977
521	20240119	100600	62497559500	420500	420500	421000	420000	2053
522	20240119	100500	61634276500	420500	421000	421500	420500	3026
523	20240119	100400	60360587500	421000	421500	421500	421000	575
524	20240119	100300	60118396500	421000	421500	422000	421000	964
525	20240119	100200	59712050000	422000	421500	422000	421500	445
526	20240119	100100	59524391000	422000	421500	422000	421000	1174
527	20240119	100000	59029411500	421000	421000	421500	421000	949
528	20240119	095900	58629873000	421000	421000	421500	421000	292
529	20240119	095800	58506929500	421500	421000	421500	420500	1198
530	20240119	095700	58002558000	420500	420500	421000	420500	393
531	20240119	095600	57837243500	420500	420500	421000	420500	631
532	20240119	095500	57571891000	421000	421000	421000	420500	472
533	20240119	095400	57373295500	421000	420500	421500	420500	1592
534	20240119	095300	56702898000	420500	420500	421000	420500	810
535	20240119	095200	56362251500	420500	420500	421000	420500	618
536	20240119	095100	56102263500	421000	420500	421000	420000	3132
537	20240119	095000	54785237000	420500	422500	422500	420500	5492
538	20240119	094900	52469957500	422000	422500	422500	422000	203
539	20240119	094800	52384214000	422500	422500	423000	422000	1407
540	20240119	094700	51789782000	422500	422500	422500	422000	445
541	20240119	094600	51601847000	422000	422500	422500	422000	636
542	20240119	094500	51333283500	422500	422500	422500	422000	630
543	20240119	094400	51067200000	422500	423000	423000	422500	701
544	20240119	094300	50771010500	423000	424000	424000	422500	2224
545	20240119	094200	49829528000	424000	423500	424000	423500	1350
546	20240119	094100	49257337500	424000	423000	424000	423000	692
547	20240119	094000	48964362500	423000	422500	424000	422000	3676
548	20240119	093900	47409122500	422500	423000	423000	422000	942
549	20240119	093800	47011111000	422500	423000	423000	422000	1198
550	20240119	093700	46505009500	422500	422000	423000	422000	1271
551	20240119	093600	45968072000	422500	422000	422500	422000	1220
552	20240119	093500	45452951000	422000	422500	423000	422000	1490
553	20240119	093400	44823475000	422500	422500	423000	422000	2105
554	20240119	093300	43934077000	423000	422500	423000	422000	2273
555	20240119	093200	42973829500	422500	422000	422500	421500	1329
556	20240119	093100	42413029000	422000	423000	423000	422000	2499
557	20240119	093000	41357907500	423000	421000	423000	420500	3503
558	20240119	092900	39880399000	421000	421500	421500	421000	2108
559	20240119	092800	38992861500	421500	421000	421500	421000	537
560	20240119	092700	38766601500	421000	421500	422000	421000	1789
561	20240119	092600	38012888500	421500	421500	421500	421000	1806
562	20240119	092500	37251835500	421500	420500	421500	420500	1313
563	20240119	092400	36699118500	420500	421000	421500	420500	3393
564	20240119	092300	35271636000	420500	421000	421500	420500	2706
565	20240119	092200	34132186500	421000	423000	423000	421000	5801
566	20240119	092100	31684277000	423000	422500	424000	422500	3410
567	20240119	092000	30240959000	422500	424000	424500	422500	4669
568	20240119	091900	28264197500	424000	424000	424500	424000	994
569	20240119	091800	27842718000	424000	424500	425000	424000	1500
570	20240119	091700	27205977500	424500	425000	425500	424500	1672
571	20240119	091600	26495947000	425000	425000	425500	424500	1727
572	20240119	091500	25761674500	425000	425000	425500	424500	2009
573	20240119	091400	24907816000	425500	425500	426500	425000	3187
574	20240119	091300	23551253000	425500	425500	425500	425000	1013
575	20240119	091200	23120442500	425500	425000	426500	425000	3504
576	20240119	091100	21628595000	425000	426000	426000	425000	1817
577	20240119	091000	20856077500	425500	426000	426000	425000	1998
578	20240119	090900	20005513500	426000	427500	428000	426000	2255
579	20240119	090800	19042908000	428000	428000	428500	427500	1956
580	20240119	090700	18205910500	428000	428500	428500	428000	1463
581	20240119	090600	17579581000	428500	429000	429000	428000	2876
582	20240119	090500	16347094500	429000	427500	429000	427500	4036
583	20240119	090400	14618572000	428000	427000	428500	426500	4491
584	20240119	090300	12697561000	427000	428500	428500	426500	4784
585	20240119	090200	10652823500	428500	427500	428500	427000	5204
586	20240119	090100	8426893000	427000	428000	429000	426000	5903
587	20240119	090000	5906208500	428000	424000	428500	424000	13865