KissMeData/005490/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,184500,73513118500,262500,262500,262500,262500,16557
20250107,184400,73513118500,262500,262500,262500,262500,0
20250107,184300,73513118500,262500,262500,262500,262500,0
20250107,184200,73513118500,262500,262500,262500,262500,0
20250107,184100,73513118500,262500,262500,262500,262500,0
20250107,184000,73513118500,262500,262500,262500,262500,0
20250107,183900,73513118500,262500,262500,262500,262500,0
20250107,183800,73513118500,262500,262500,262500,262500,0
20250107,183700,73513118500,262500,262500,262500,262500,0
20250107,183600,73513118500,262500,262500,262500,262500,0
20250107,183500,73513118500,262500,262500,262500,262500,0
20250107,183400,73513118500,262500,262500,262500,262500,0
20250107,183300,73513118500,262500,262500,262500,262500,0
20250107,183200,73513118500,262500,262500,262500,262500,0
20250107,183100,73513118500,262500,262500,262500,262500,0
20250107,183000,73513118500,262500,262500,262500,262500,0
20250107,182900,73513118500,262500,262500,262500,262500,0
20250107,182800,73513118500,262500,262500,262500,262500,0
20250107,182700,73513118500,262500,262500,262500,262500,0
20250107,182600,73513118500,262500,262500,262500,262500,0
20250107,182500,73513118500,262500,262500,262500,262500,0
20250107,182400,73513118500,262500,262500,262500,262500,0
20250107,182300,73513118500,262500,262500,262500,262500,0
20250107,182200,73513118500,262500,262500,262500,262500,0
20250107,182100,73513118500,262500,262500,262500,262500,0
20250107,182000,73513118500,262500,262500,262500,262500,0
20250107,181900,73513118500,262500,262500,262500,262500,0
20250107,181800,73513118500,262500,262500,262500,262500,0
20250107,181700,73513118500,262500,262500,262500,262500,0
20250107,181600,73513118500,262500,262500,262500,262500,0
20250107,181500,73513118500,262500,262500,262500,262500,16557
20250107,181400,73513118500,262500,262500,262500,262500,0
20250107,181300,73513118500,262500,262500,262500,262500,0
20250107,181200,73513118500,262500,262500,262500,262500,0
20250107,181100,73513118500,262500,262500,262500,262500,0
20250107,181000,73513118500,262500,262500,262500,262500,0
20250107,180900,73513118500,262500,262500,262500,262500,0
20250107,180800,73513118500,262500,262500,262500,262500,0
20250107,180700,73513118500,262500,262500,262500,262500,0
20250107,180600,73513118500,262500,262500,262500,262500,0
20250107,180500,73513118500,262500,262500,262500,262500,0
20250107,180400,73513118500,262500,262500,262500,262500,0
20250107,180300,73513118500,262500,262500,262500,262500,0
20250107,180200,73513118500,262500,262500,262500,262500,0
20250107,180100,73513118500,262500,262500,262500,262500,0
20250107,180000,73513118500,262500,262500,262500,262500,0
20250107,175900,73513118500,262500,262500,262500,262500,0
20250107,175800,73513118500,262500,262500,262500,262500,0
20250107,175700,73513118500,262500,262500,262500,262500,0
20250107,175600,73513118500,262500,262500,262500,262500,0
20250107,175500,73513118500,262500,262500,262500,262500,0
20250107,175400,73513118500,262500,262500,262500,262500,0
20250107,175300,73513118500,262500,262500,262500,262500,0
20250107,175200,73513118500,262500,262500,262500,262500,0
20250107,175100,73513118500,262500,262500,262500,262500,0
20250107,175000,73513118500,262500,262500,262500,262500,0
20250107,174900,73513118500,262500,262500,262500,262500,0
20250107,174800,73513118500,262500,262500,262500,262500,0
20250107,174700,73513118500,262500,262500,262500,262500,0
20250107,174600,73513118500,262500,262500,262500,262500,0
20250107,174500,73513118500,262500,262500,262500,262500,16557
20250107,174400,73513118500,262500,262500,262500,262500,0
20250107,174300,73513118500,262500,262500,262500,262500,0
20250107,174200,73513118500,262500,262500,262500,262500,0
20250107,174100,73513118500,262500,262500,262500,262500,0
20250107,174000,73513118500,262500,262500,262500,262500,0
20250107,173900,73513118500,262500,262500,262500,262500,0
20250107,173800,73513118500,262500,262500,262500,262500,0
20250107,173700,73513118500,262500,262500,262500,262500,0
20250107,173600,73513118500,262500,262500,262500,262500,0
20250107,173500,73513118500,262500,262500,262500,262500,0
20250107,173400,73513118500,262500,262500,262500,262500,0
20250107,173300,73513118500,262500,262500,262500,262500,0
20250107,173200,73513118500,262500,262500,262500,262500,0
20250107,173100,73513118500,262500,262500,262500,262500,0
20250107,173000,73513118500,262500,262500,262500,262500,0
20250107,172900,73513118500,262500,262500,262500,262500,0
20250107,172800,73513118500,262500,262500,262500,262500,0
20250107,172700,73513118500,262500,262500,262500,262500,0
20250107,172600,73513118500,262500,262500,262500,262500,0
20250107,172500,73513118500,262500,262500,262500,262500,0
20250107,172400,73513118500,262500,262500,262500,262500,0
20250107,172300,73513118500,262500,262500,262500,262500,0
20250107,172200,73513118500,262500,262500,262500,262500,0
20250107,172100,73513118500,262500,262500,262500,262500,0
20250107,172000,73513118500,262500,262500,262500,262500,0
20250107,171900,73513118500,262500,262500,262500,262500,0
20250107,171800,73513118500,262500,262500,262500,262500,0
20250107,171700,73513118500,262500,262500,262500,262500,0
20250107,171600,73513118500,262500,262500,262500,262500,0
20250107,171500,73513118500,262500,262500,262500,262500,16557
20250107,171400,73513118500,262500,262500,262500,262500,0
20250107,171300,73513118500,262500,262500,262500,262500,0
20250107,171200,73513118500,262500,262500,262500,262500,0
20250107,171100,73513118500,262500,262500,262500,262500,0
20250107,171000,73513118500,262500,262500,262500,262500,0
20250107,170900,73513118500,262500,262500,262500,262500,0
20250107,170800,73513118500,262500,262500,262500,262500,0
20250107,170700,73513118500,262500,262500,262500,262500,0
20250107,170600,73513118500,262500,262500,262500,262500,0
20250107,170500,73513118500,262500,262500,262500,262500,0
20250107,170400,73513118500,262500,262500,262500,262500,0
20250107,170300,73513118500,262500,262500,262500,262500,0
20250107,170200,73513118500,262500,262500,262500,262500,0
20250107,170100,73513118500,262500,262500,262500,262500,0
20250107,170000,73513118500,262500,262500,262500,262500,0
20250107,165900,73513118500,262500,262500,262500,262500,0
20250107,165800,73513118500,262500,262500,262500,262500,0
20250107,165700,73513118500,262500,262500,262500,262500,0
20250107,165600,73513118500,262500,262500,262500,262500,0
20250107,165500,73513118500,262500,262500,262500,262500,0
20250107,165400,73513118500,262500,262500,262500,262500,0
20250107,165300,73513118500,262500,262500,262500,262500,0
20250107,165200,73513118500,262500,262500,262500,262500,0
20250107,165100,73513118500,262500,262500,262500,262500,0
20250107,165000,73513118500,262500,262500,262500,262500,0
20250107,164900,73513118500,262500,262500,262500,262500,0
20250107,164800,73513118500,262500,262500,262500,262500,0
20250107,164700,73513118500,262500,262500,262500,262500,0
20250107,164600,73513118500,262500,262500,262500,262500,0
20250107,164500,73513118500,262500,262500,262500,262500,16557
20250107,164400,73513118500,262500,262500,262500,262500,0
20250107,164300,73513118500,262500,262500,262500,262500,0
20250107,164200,73513118500,262500,262500,262500,262500,0
20250107,164100,73513118500,262500,262500,262500,262500,0
20250107,164000,73513118500,262500,262500,262500,262500,0
20250107,163900,73513118500,262500,262500,262500,262500,0
20250107,163800,73513118500,262500,262500,262500,262500,0
20250107,163700,73513118500,262500,262500,262500,262500,0
20250107,163600,73513118500,262500,262500,262500,262500,0
20250107,163500,73513118500,262500,262500,262500,262500,0
20250107,163400,73513118500,262500,262500,262500,262500,0
20250107,163300,73513118500,262500,262500,262500,262500,0
20250107,163200,73513118500,262500,262500,262500,262500,0
20250107,163100,73513118500,262500,262500,262500,262500,0
20250107,163000,73513118500,262500,262500,262500,262500,0
20250107,162900,73513118500,262500,262500,262500,262500,0
20250107,162800,73513118500,262500,262500,262500,262500,0
20250107,162700,73513118500,262500,262500,262500,262500,0
20250107,162600,73513118500,262500,262500,262500,262500,0
20250107,162500,73513118500,262500,262500,262500,262500,0
20250107,162400,73513118500,262500,262500,262500,262500,0
20250107,162300,73513118500,262500,262500,262500,262500,0
20250107,162200,73513118500,262500,262500,262500,262500,0
20250107,162100,73513118500,262500,262500,262500,262500,0
20250107,162000,73513118500,262500,262500,262500,262500,0
20250107,161900,73513118500,262500,262500,262500,262500,0
20250107,161800,73513118500,262500,262500,262500,262500,0
20250107,161700,73513118500,262500,262500,262500,262500,0
20250107,161600,73513118500,262500,262500,262500,262500,0
20250107,161500,73513118500,262500,262500,262500,262500,16557
20250107,161400,73513118500,262500,262500,262500,262500,0
20250107,161300,73513118500,262500,262500,262500,262500,0
20250107,161200,73513118500,262500,262500,262500,262500,0
20250107,161100,73513118500,262500,262500,262500,262500,0
20250107,161000,73513118500,262500,262500,262500,262500,0
20250107,160900,73513118500,262500,262500,262500,262500,0
20250107,160800,73513118500,262500,262500,262500,262500,0
20250107,160700,73513118500,262500,262500,262500,262500,0
20250107,160600,73513118500,262500,262500,262500,262500,0
20250107,160500,73513118500,262500,262500,262500,262500,0
20250107,160400,73513118500,262500,262500,262500,262500,0
20250107,160300,73513118500,262500,262500,262500,262500,0
20250107,160200,73513118500,262500,262500,262500,262500,0
20250107,160100,73513118500,262500,262500,262500,262500,0
20250107,160000,73513118500,262500,262500,262500,262500,0
20250107,155900,73513118500,262500,262500,262500,262500,0
20250107,155800,73513118500,262500,262500,262500,262500,0
20250107,155700,73513118500,262500,262500,262500,262500,0
20250107,155600,73513118500,262500,262500,262500,262500,0
20250107,155500,73513118500,262500,262500,262500,262500,0
20250107,155400,73513118500,262500,262500,262500,262500,0
20250107,155300,73513118500,262500,262500,262500,262500,0
20250107,155200,73513118500,262500,262500,262500,262500,0
20250107,155100,73513118500,262500,262500,262500,262500,0
20250107,155000,73513118500,262500,262500,262500,262500,0
20250107,154900,73513118500,262500,262500,262500,262500,0
20250107,154800,73513118500,262500,262500,262500,262500,0
20250107,154700,73513118500,262500,262500,262500,262500,0
20250107,154600,73513118500,262500,262500,262500,262500,0
20250107,154500,73513118500,262500,262500,262500,262500,16557
20250107,154400,73513118500,262500,262500,262500,262500,0
20250107,154300,73513118500,262500,262500,262500,262500,0
20250107,154200,73513118500,262500,262500,262500,262500,0
20250107,154100,73513118500,262500,262500,262500,262500,0
20250107,154000,73513118500,262500,262500,262500,262500,0
20250107,153900,73513118500,262500,262500,262500,262500,0
20250107,153800,73513118500,262500,262500,262500,262500,0
20250107,153700,73513118500,262500,262500,262500,262500,0
20250107,153600,73513118500,262500,262500,262500,262500,0
20250107,153500,73513118500,262500,262500,262500,262500,0
20250107,153400,73513118500,262500,262500,262500,262500,0
20250107,153300,73513118500,262500,262500,262500,262500,0
20250107,153200,73513118500,262500,262500,262500,262500,0
20250107,153100,73513118500,262500,262500,262500,262500,0
20250107,153000,73513118500,262500,262500,262500,262500,16557
20250107,152900,69166906000,263000,263000,263000,263000,0
20250107,152800,69166906000,263000,263000,263000,263000,0
20250107,152700,69166906000,263000,263000,263000,263000,0
20250107,152600,69166906000,263000,263000,263000,263000,0
20250107,152500,69166906000,263000,263000,263000,263000,0
20250107,152400,69166906000,263000,263000,263000,263000,0
20250107,152300,69166906000,263000,263000,263000,263000,0
20250107,152200,69166906000,263000,263000,263000,263000,0
20250107,152100,69166906000,263000,263000,263000,263000,0
20250107,152000,69166906000,263000,263000,263000,263000,0
20250107,151900,69166906000,263000,263500,263500,262500,1279
20250107,151800,68830546500,263500,263000,263500,263000,816
20250107,151700,68615577000,263000,263000,263500,263000,944
20250107,151600,68366884500,263500,263000,263500,263000,895
20250107,151500,68131066500,263500,263000,263500,263000,945
20250107,151400,67882150500,263500,263500,263500,263000,1271
20250107,151300,67547289500,263500,263500,263500,263000,1084
20250107,151200,67261741500,263500,263500,263500,263000,893
20250107,151100,67026452000,263000,263500,263500,263000,703
20250107,151000,66841293000,263500,263000,263500,263000,503
20250107,150900,66708801000,263500,263000,263500,262500,828
20250107,150800,66491010000,263000,263000,263000,262500,641
20250107,150700,66322428000,263000,263500,263500,262500,2310
20250107,150600,65714712000,263000,263000,263500,263000,238
20250107,150500,65652107500,263000,262500,263000,262000,2512
20250107,150400,64992648500,262500,262500,262500,262000,78
20250107,150300,64972197000,262500,262500,262500,262000,163
20250107,150200,64929452500,262500,262500,262500,262000,2446
20250107,150100,64287380000,263000,263500,263500,262500,495
20250107,150000,64157206500,263000,263000,263500,262500,2072
20250107,145900,63612300500,263000,263000,263500,263000,136
20250107,145800,63576513000,263500,262500,264000,262500,5157
20250107,145700,62219148500,263000,262500,263000,262500,249
20250107,145600,62153761000,263000,262500,263000,262500,123
20250107,145500,62121467000,262500,262500,263000,262500,150
20250107,145400,62082078500,262500,262500,263000,262500,132
20250107,145300,62047414500,263000,262500,263000,262500,273
20250107,145200,61975727500,263000,262500,263000,262500,148
20250107,145100,61936868000,263000,262500,263000,262500,245
20250107,145000,61872540500,263000,262500,263000,262500,213
20250107,144900,61816600500,262500,262500,263000,262500,462
20250107,144800,61695307000,263000,262500,263000,262500,373
20250107,144700,61597363000,263000,263000,263000,262500,503
20250107,144600,61465305500,262500,263000,263000,262500,179
20250107,144500,61418254500,263000,262500,263000,262500,70
20250107,144400,61399870000,262500,262500,263000,262500,109
20250107,144300,61371243500,262500,263000,263000,262500,333
20250107,144200,61283700500,263000,262500,263000,262500,87
20250107,144100,61260825500,262500,262500,263000,262500,156
20250107,144000,61219814000,263000,263000,263000,262500,85
20250107,143900,61197473500,263000,262500,263000,262500,408
20250107,143800,61090196500,262500,263000,263500,262500,794
20250107,143700,60881381000,263000,263000,263000,262500,418
20250107,143600,60771476000,262500,262500,263000,262500,109
20250107,143500,60742834000,263000,262500,263000,262500,141
20250107,143400,60705775500,262500,263000,263000,262500,628
20250107,143300,60540811500,263000,262500,263000,262000,1677
20250107,143200,60100361500,262500,262000,262500,262000,2017
20250107,143100,59571806000,262500,262000,262500,262000,214
20250107,143000,59515645000,262500,262500,262500,262000,252
20250107,142900,59449540000,262500,262500,262500,262000,386
20250107,142800,59348352500,262000,262500,262500,262000,137
20250107,142700,59312415500,262000,262500,262500,262000,601
20250107,142600,59154668000,262500,263000,263000,262500,266
20250107,142500,59084833000,262500,262000,263000,262000,889
20250107,142400,58851413000,262500,262500,262500,262000,284
20250107,142300,58776948500,262500,262500,263000,262000,2113
20250107,142200,58222288000,263000,262500,263000,262500,837
20250107,142100,58002567500,262500,262500,263000,262500,154
20250107,142000,57962132000,263000,262500,263000,262500,408
20250107,141900,57855025500,263000,262500,263000,262500,549
20250107,141800,57710904000,262500,262500,263000,262500,146
20250107,141700,57672573000,263000,262500,263000,262500,154
20250107,141600,57632120000,262500,262500,263000,262500,174
20250107,141500,57586432000,262500,262500,263000,262500,63
20250107,141400,57569887000,262500,262500,263000,262500,356
20250107,141300,57476427000,262500,263000,263000,262500,538
20250107,141200,57335191000,263000,262500,263000,262500,273
20250107,141100,57263449500,262500,262500,263000,262500,340
20250107,141000,57174193000,263000,262500,263000,262500,251
20250107,140900,57108294500,262500,262500,263000,262500,116
20250107,140800,57077797000,262500,262500,263000,262500,558
20250107,140700,56931317500,262500,262500,263000,262500,516
20250107,140600,56795854000,263000,262500,263000,262500,102
20250107,140500,56769068500,262500,263000,263000,262500,222
20250107,140400,56710779500,262500,262500,263000,262500,174
20250107,140300,56665098500,263000,262500,263000,262500,46
20250107,140200,56653019000,262500,262500,263000,262500,285
20250107,140100,56578204500,262500,263000,263000,262500,233
20250107,140000,56517040000,262500,262500,263000,262500,106
20250107,135900,56489197500,263000,262500,263000,262500,442
20250107,135800,56373134500,262500,262500,263000,262500,163
20250107,135700,56330346500,262500,262500,263000,262500,966
20250107,135600,56076765000,262500,262500,263000,262500,328
20250107,135500,55990637000,262500,262500,263000,262500,63
20250107,135400,55974098500,262500,263000,263000,262500,906
20250107,135300,55736257500,262500,262500,263000,262500,101
20250107,135200,55709726000,262500,263000,263000,262500,2544
20250107,135100,55040677000,263500,263000,263500,263000,81
20250107,135000,55019364000,263000,263000,263500,263000,633
20250107,134900,54852867000,263000,263000,263500,263000,31
20250107,134800,54844707500,263500,263000,263500,263000,99
20250107,134700,54818639500,263000,263000,263500,263000,94
20250107,134600,54793882500,263500,263000,263500,263000,247
20250107,134500,54728907500,263500,263000,263500,263000,32
20250107,134400,54720489000,263000,263500,263500,263000,71
20250107,134300,54701802500,263000,263000,263500,263000,80
20250107,134200,54680748500,263000,263500,263500,263000,25
20250107,134100,54674168500,263000,263000,263500,263000,171
20250107,134000,54629192500,263000,263500,263500,263000,130
20250107,133900,54594961500,263500,263000,263500,263000,157
20250107,133800,54553663500,263000,263000,263500,263000,164
20250107,133700,54510507000,263000,263000,263500,263000,130
20250107,133600,54476306000,263000,263000,263500,263000,67
20250107,133500,54458679000,263000,263000,263500,263000,133
20250107,133400,54423694500,263000,263000,263500,263000,73
20250107,133300,54404494000,263000,263000,263500,263000,507
20250107,133200,54271151000,263000,263500,263500,263000,44
20250107,133100,54259574000,263000,263000,263500,263000,132
20250107,133000,54224849500,263000,263500,263500,263000,65
20250107,132900,54207733000,263000,263000,263500,263000,129
20250107,132800,54173752500,263000,263500,264000,263000,9166
20250107,132700,51760182500,263500,263500,264000,263500,327
20250107,132600,51673901500,264000,263500,264000,263500,214
20250107,132500,51617415000,264000,263500,264000,263500,137
20250107,132400,51581292000,264000,264000,264000,263500,539
20250107,132300,51439004500,264000,264000,264000,263500,648
20250107,132200,51267950500,264000,264000,264000,263500,204
20250107,132100,51214167500,263500,263500,264000,263500,115
20250107,132000,51183821500,264000,263500,264000,263500,205
20250107,131900,51129789000,263500,264000,264000,263500,116
20250107,131800,51099183000,263500,263500,264000,263500,69
20250107,131700,51080996500,263500,263500,264000,263500,130
20250107,131600,51046741000,263500,263500,264000,263000,1609
20250107,131500,50622721500,263000,263000,263500,263000,1056
20250107,131400,50344693000,263000,263000,263500,263000,375
20250107,131300,50246054500,263000,263000,263500,263000,157
20250107,131200,50204737000,263000,263500,263500,263000,45
20250107,131100,50192892000,263000,263000,263500,263000,77
20250107,131000,50172631500,263000,263000,263500,263000,95
20250107,130900,50147636000,263000,263000,263500,263000,27
20250107,130800,50140524000,263500,263500,263500,263000,632
20250107,130700,49974225000,263000,263000,263000,262500,1258
20250107,130600,49643377000,262500,263000,263000,262500,307
20250107,130500,49562684500,263000,263000,263000,262500,54
20250107,130400,49548487500,262500,262500,263000,262500,230
20250107,130300,49488012000,262500,262500,263000,262500,30
20250107,130200,49480136500,262500,262500,263000,262500,118
20250107,130100,49449118000,263000,263000,263500,262500,696
20250107,130000,49266081000,263000,263500,263500,263000,328
20250107,125900,49179812500,263000,263000,263500,263000,422
20250107,125800,49068760500,263000,263000,263500,263000,355
20250107,125700,48975390500,263500,263000,263500,262500,469
20250107,125600,48851946500,262500,263000,263500,262500,736
20250107,125500,48658314000,263000,263500,263500,263000,1065
20250107,125400,48378158500,263500,263500,263500,263000,342
20250107,125300,48288080000,263000,263500,263500,263000,620
20250107,125200,48124730500,263000,263000,263500,263000,143
20250107,125100,48087055000,263000,263000,263500,263000,865
20250107,125000,47859185000,263000,263000,263500,262500,1357
20250107,124900,47502253000,263000,262500,263000,262500,205
20250107,124800,47448416500,263000,263000,263000,262500,979
20250107,124700,47191053000,262500,262500,263000,262500,50
20250107,124600,47177916500,262500,262500,263000,262500,72
20250107,124500,47159015500,262500,262500,263000,262500,55
20250107,124400,47144576000,262500,262500,263000,262500,112
20250107,124300,47115161000,262500,263000,263000,262500,74
20250107,124200,47095725000,263000,263000,263500,262500,2516
20250107,124100,46434013000,263000,263500,263500,263000,374
20250107,124000,46335593000,263500,263500,263500,263000,314
20250107,123900,46252866000,263500,263000,263500,263000,196
20250107,123800,46201294000,263000,263000,263500,263000,64
20250107,123700,46184452000,263500,263500,263500,263000,190
20250107,123600,46134390500,263500,263000,263500,263000,67
20250107,123500,46116750000,263000,263500,263500,263000,243
20250107,123400,46052824500,263500,263500,263500,263000,596
20250107,123300,45895786500,263500,263500,263500,263000,102
20250107,123200,45868917500,263500,263000,263500,263000,451
20250107,123100,45750084500,263500,262500,263500,262500,2151
20250107,123000,45184086500,263000,262500,263000,262500,122
20250107,122900,45152039500,263000,262500,263000,262500,54
20250107,122800,45137850500,263000,262500,263000,262500,102
20250107,122700,45111069000,263000,262500,263000,262500,333
20250107,122600,45023644500,262500,262500,263000,262500,906
20250107,122500,44785438500,262500,262500,263000,262500,326
20250107,122400,44699860500,262500,263000,263000,262500,54
20250107,122300,44685685000,263000,263000,263500,262500,1510
20250107,122200,44288552500,263000,263000,263500,263000,319
20250107,122100,44204654000,263000,263000,263500,263000,697
20250107,122000,44021336500,263000,263000,263500,263000,223
20250107,121900,43962680500,263500,263000,263500,263000,1457
20250107,121800,43579481000,263000,263500,263500,263000,1737
20250107,121700,43122642500,263000,263500,263500,263000,752
20250107,121600,42924597500,263500,263500,263500,263000,871
20250107,121500,42695096500,263500,263000,263500,263000,57
20250107,121400,42680081500,263000,263000,263500,263000,49
20250107,121300,42667178000,263000,263000,263500,263000,111
20250107,121200,42637966500,263000,263000,263500,263000,99
20250107,121100,42611897000,263000,263500,263500,263000,50
20250107,121000,42598728500,263000,263500,263500,263000,64
20250107,120900,42581872000,263500,263000,263500,263000,242
20250107,120800,42518115500,263500,263500,263500,263000,264
20250107,120700,42448672000,263500,263500,263500,263000,540
20250107,120600,42306391000,263000,263000,263500,263000,343
20250107,120500,42216014500,263500,263000,263500,263000,235
20250107,120400,42154126500,263500,263000,263500,263000,267
20250107,120300,42083774000,263500,263000,263500,263000,195
20250107,120200,42032455500,263500,263500,263500,263000,437
20250107,120100,41917316500,263500,263500,264000,263000,938
20250107,120000,41670150500,263500,263500,264000,263500,192
20250107,115900,41619508000,263500,264000,264000,263500,445
20250107,115800,41502048000,263500,264000,264000,263500,88
20250107,115700,41478823500,263500,263500,264000,263500,523
20250107,115600,41340762500,263500,263500,264000,263500,233
20250107,115500,41279363500,263500,263000,264500,263000,4487
20250107,115400,40095981000,263000,263000,263500,263000,87
20250107,115300,40073089500,263500,263500,263500,263000,168
20250107,115200,40028859000,263000,263000,263500,263000,42
20250107,115100,40017810500,263000,263500,264000,263000,554
20250107,115000,39871837000,263500,264000,264000,263500,334
20250107,114900,39783818000,264000,264500,264500,263500,3012
20250107,114800,38988817500,264000,264500,264500,264000,57
20250107,114700,38973752500,264500,264000,264500,264000,59
20250107,114600,38958162500,264000,264000,264500,264000,249
20250107,114500,38892418500,264000,264500,264500,264000,52
20250107,114400,38878685500,264500,264000,264500,264000,144
20250107,114300,38840620000,264500,264000,264500,264000,148
20250107,114200,38801545500,264000,264000,264500,264000,194
20250107,114100,38750322500,264000,264000,264500,264000,154
20250107,114000,38709661500,264500,263500,264500,263500,188
20250107,113900,38660016000,264000,264000,264500,263500,410
20250107,113800,38551756000,264500,264000,264500,263500,345
20250107,113700,38460678000,264000,263500,264000,263000,2237
20250107,113600,37871054000,263500,263500,264000,263500,60
20250107,113500,37855243000,263500,264000,264000,263500,103
20250107,113400,37828073000,264000,263500,264000,263500,145
20250107,113300,37789798500,263500,264000,264000,263500,803
20250107,113200,37577815000,264000,264500,264500,264000,699
20250107,113100,37393268500,264000,264500,264500,264000,590
20250107,113000,37237487000,264500,264000,264500,264000,59
20250107,112900,37221890000,264000,264000,264500,264000,188
20250107,112800,37172253000,264000,264000,264500,264000,130
20250107,112700,37137929000,264000,264000,264000,264000,376
20250107,112600,37038665000,264500,264000,264500,264000,49
20250107,112500,37025724500,264500,264000,264500,263500,1405
20250107,112400,36654699000,264000,263500,264000,263500,113
20250107,112300,36624920500,263500,263500,264000,263500,727
20250107,112200,36433355000,264000,263500,264000,263500,61
20250107,112100,36417255500,264000,264000,264000,263500,194
20250107,112000,36366072500,264000,263500,264000,263500,103
20250107,111900,36338891500,263500,263500,264000,263500,688
20250107,111800,36157603000,263500,263500,264000,263500,29
20250107,111700,36149956000,264000,264000,264000,263500,78
20250107,111600,36129366500,263500,263500,264000,263500,331
20250107,111500,36041994000,264000,264000,264000,263500,1347
20250107,111400,35686410000,264500,264000,264500,264000,51
20250107,111300,35672941000,264500,264000,264500,263500,2008
20250107,111200,35142712500,263500,263500,264000,263500,60
20250107,111100,35126882500,264000,264000,264000,263500,52
20250107,111000,35113170000,263500,264000,264000,263500,140
20250107,110900,35076231500,263500,263500,264000,263500,293
20250107,110800,34998893500,263500,264000,264000,263500,83
20250107,110700,34977008000,264000,264000,264000,263500,279
20250107,110600,34903374500,263500,263500,264000,263500,88
20250107,110500,34880182500,264000,264000,264000,263500,187
20250107,110400,34830824000,263500,263500,264000,263500,18
20250107,110300,34826079000,263500,263500,264500,263500,2236
20250107,110200,34236237000,263500,264000,264000,263500,585
20250107,110100,34081873500,263500,264500,265000,263500,2815
20250107,110000,33337775000,265000,265000,265000,264500,137
20250107,105900,33301532000,265000,264500,265000,264500,1260
20250107,105800,32968258500,264500,264000,264500,264000,455
20250107,105700,32847935000,264000,264500,264500,264000,75
20250107,105600,32828108500,264000,264000,264500,264000,55
20250107,105500,32813575000,264500,264500,264500,264000,186
20250107,105400,32764438500,264000,264500,264500,264000,151
20250107,105300,32724522000,264500,263500,264500,263500,4986
20250107,105200,31408710500,263500,263500,263500,263000,39
20250107,105100,31398444000,263000,263000,263500,263000,307
20250107,105000,31317700500,263000,263500,263500,263000,507
20250107,104900,31184344000,263000,264000,264000,263000,1308
20250107,104800,30839808500,263500,264500,264500,263500,4613
20250107,104700,29622187500,264500,264500,264500,264000,17
20250107,104600,29617696500,264000,264500,264500,264000,51
20250107,104500,29604210500,264000,264500,264500,264000,634
20250107,104400,29436522000,264000,264000,264500,264000,1315
20250107,104300,29088739500,264500,264500,264500,264000,58
20250107,104200,29073414500,264500,264500,264500,264000,84
20250107,104100,29051232000,264000,264000,264500,264000,142
20250107,104000,29013712000,264000,264500,265000,264000,225
20250107,103900,28954206000,264500,264000,265000,264000,890
20250107,103800,28718834000,264500,264500,264500,264000,156
20250107,103700,28677585500,264500,264500,264500,264000,109
20250107,103600,28648779500,264000,264500,264500,264000,496
20250107,103500,28517603500,264000,264500,264500,264000,666
20250107,103400,28341450000,264500,264500,265000,264500,122
20250107,103300,28309135000,265000,265000,265000,264500,147
20250107,103200,28270217000,264500,264500,265000,264500,91
20250107,103100,28246122500,264500,264500,265000,264500,113
20250107,103000,28216231500,264500,264500,265000,264500,774
20250107,102900,28011413500,264500,264000,264500,264000,1999
20250107,102800,27482696500,264000,264000,264500,264000,47
20250107,102700,27470271500,264500,265000,265000,264000,790
20250107,102600,27261313000,265000,264500,265000,264500,185
20250107,102500,27212371500,264500,264500,265000,264500,262
20250107,102400,27143069500,264500,265000,265000,264500,230
20250107,102300,27082156500,264500,264500,264500,264500,195
20250107,102200,27030579000,264500,264500,264500,264000,593
20250107,102100,26873753000,264500,264000,264500,264000,162
20250107,102000,26830918000,264000,264500,264500,264000,158
20250107,101900,26789130500,264000,264500,264500,264000,1018
20250107,101800,26520054000,264000,264500,264500,264000,404
20250107,101700,26413285000,264500,264500,265000,264000,1176
20250107,101600,26102258500,264500,264500,265000,264500,167
20250107,101500,26058076500,264500,264500,265000,264500,540
20250107,101400,25915150000,265000,264500,265000,264500,666
20250107,101300,25738680500,264500,265000,265000,264500,848
20250107,101200,25513962000,265500,265000,265500,265000,160
20250107,101100,25471553500,265000,264500,265500,264000,1034
20250107,101000,25197709000,264500,264500,265000,264500,748
20250107,100900,24999862000,264500,264500,265000,264000,465
20250107,100800,24876861500,264500,265000,265000,264000,869
20250107,100700,24647012500,264500,264500,265000,264500,854
20250107,100600,24421104000,265000,264500,265000,264500,297
20250107,100500,24342545000,265000,264500,265000,264500,65
20250107,100400,24325336500,264500,264500,265000,264500,911
20250107,100300,24083942000,264500,264500,265000,264500,194
20250107,100200,24032559000,264500,265000,265500,264500,2002
20250107,100100,23502021500,265500,265000,265500,265000,206
20250107,100000,23447429000,265000,265500,265500,265000,794
20250107,095900,23236935500,265500,265500,265500,265000,728
20250107,095800,23043799500,265500,266000,266000,265000,2370
20250107,095700,22414567500,266000,265500,266000,265500,44
20250107,095600,22402871500,266000,266000,266000,265500,127
20250107,095500,22369095000,266000,266000,266500,265500,1372
20250107,095400,22004244500,266500,266000,266500,266000,1416
20250107,095300,21627573500,266000,266000,266500,265500,1320
20250107,095200,21276432000,266500,266500,266500,266000,272
20250107,095100,21203972000,266500,265500,266500,265500,1054
20250107,095000,20923749500,265500,265500,265500,265000,605
20250107,094900,20763136500,265000,266000,266000,265000,500
20250107,094800,20630351500,265500,266000,266000,265500,616
20250107,094700,20466570500,265500,266500,266500,265500,1907
20250107,094600,19959356500,266000,265500,266500,265500,1180
20250107,094500,19645359500,265500,265500,266000,265000,1510
20250107,094400,19244415000,265000,265500,266000,265000,1426
20250107,094300,18865780500,266000,265500,266000,265500,233
20250107,094200,18803862500,266000,265500,266000,265500,131
20250107,094100,18769037500,266000,265500,266000,265000,807
20250107,094000,18554851000,265500,265000,266000,264500,2209
20250107,093900,17969140000,264500,265000,265000,264500,447
20250107,093800,17850761500,265000,264500,265000,264500,128
20250107,093700,17816883500,264500,265000,265000,264500,676
20250107,093600,17638039000,265000,265500,265500,264500,1488
20250107,093500,17243727000,265000,265500,265500,265000,2116
20250107,093400,16681994000,266000,265500,266000,265500,94
20250107,093300,16657016000,266000,266000,266000,265500,138
20250107,093200,16620352000,266000,265500,266500,265500,2356
20250107,093100,15994366000,266000,266000,266000,265500,421
20250107,093000,15882402000,266000,265500,266000,265000,5950
20250107,092900,14302701000,266000,266500,266500,266000,1726
20250107,092800,13843482500,266500,266500,267000,266000,2475
20250107,092700,13184128000,266500,266500,267000,266000,841
20250107,092600,12959901000,266500,266500,266500,266000,739
20250107,092500,12762961000,266500,266000,266500,266000,1896
20250107,092400,12258236000,266000,266000,266000,265500,217
20250107,092300,12200536000,266000,266000,266500,265500,1073
20250107,092200,11915117000,266000,266000,266500,265500,1265
20250107,092100,11578588000,266000,266000,266000,265500,1402
20250107,092000,11205695000,266000,266500,267000,266000,836
20250107,091900,10982937500,266500,266000,266500,266000,1443
20250107,091800,10598593500,266500,266500,266500,266000,479
20250107,091700,10471033500,266500,266500,266500,266000,1072
20250107,091600,10185366500,266500,267000,267000,266000,2852
20250107,091500,9425166500,267000,265500,267000,265500,3699
20250107,091400,8439851500,265500,265500,266000,265500,854
20250107,091300,8212984000,265500,265500,266000,265000,1666
20250107,091200,7770654500,266000,266000,266500,265500,1341
20250107,091100,7413959500,266500,265500,266500,265500,1641
20250107,091000,6977424500,265500,265000,266000,265000,1444
20250107,090900,6594199000,265000,264500,266000,264000,4121
20250107,090800,5502154500,264000,264000,264500,264000,536
20250107,090700,5360446000,264500,264500,265000,264000,1787
20250107,090600,4887751000,264500,264000,265000,264000,3042
20250107,090500,4083471500,264000,263500,264500,263500,1900
20250107,090400,3582055000,263500,263500,264000,263000,539
20250107,090300,3440009500,263000,263000,264000,263000,2560
20250107,090200,2765561000,263500,264000,264500,263000,3258
20250107,090100,1906117500,264000,263500,264500,263500,1831
20250107,090000,1422626000,263500,264500,264500,263000,5381