KissMeData/005490/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,184500,131115007500,261000,261000,261000,261000,173976
20250109,184400,131115007500,261000,261000,261000,261000,0
20250109,184300,131115007500,261000,261000,261000,261000,0
20250109,184200,131115007500,261000,261000,261000,261000,0
20250109,184100,131115007500,261000,261000,261000,261000,0
20250109,184000,131115007500,261000,261000,261000,261000,0
20250109,183900,131115007500,261000,261000,261000,261000,0
20250109,183800,131115007500,261000,261000,261000,261000,0
20250109,183700,131115007500,261000,261000,261000,261000,0
20250109,183600,131115007500,261000,261000,261000,261000,0
20250109,183500,131115007500,261000,261000,261000,261000,0
20250109,183400,131115007500,261000,261000,261000,261000,0
20250109,183300,131115007500,261000,261000,261000,261000,0
20250109,183200,131115007500,261000,261000,261000,261000,0
20250109,183100,131115007500,261000,261000,261000,261000,0
20250109,183000,131115007500,261000,261000,261000,261000,0
20250109,182900,131115007500,261000,261000,261000,261000,0
20250109,182800,131115007500,261000,261000,261000,261000,0
20250109,182700,131115007500,261000,261000,261000,261000,0
20250109,182600,131115007500,261000,261000,261000,261000,0
20250109,182500,131115007500,261000,261000,261000,261000,0
20250109,182400,131115007500,261000,261000,261000,261000,0
20250109,182300,131115007500,261000,261000,261000,261000,0
20250109,182200,131115007500,261000,261000,261000,261000,0
20250109,182100,131115007500,261000,261000,261000,261000,0
20250109,182000,131115007500,261000,261000,261000,261000,0
20250109,181900,131115007500,261000,261000,261000,261000,0
20250109,181800,131115007500,261000,261000,261000,261000,0
20250109,181700,131115007500,261000,261000,261000,261000,0
20250109,181600,131115007500,261000,261000,261000,261000,0
20250109,181500,131115007500,261000,261000,261000,261000,173976
20250109,181400,131115007500,261000,261000,261000,261000,0
20250109,181300,131115007500,261000,261000,261000,261000,0
20250109,181200,131115007500,261000,261000,261000,261000,0
20250109,181100,131115007500,261000,261000,261000,261000,0
20250109,181000,131115007500,261000,261000,261000,261000,0
20250109,180900,131115007500,261000,261000,261000,261000,0
20250109,180800,131115007500,261000,261000,261000,261000,0
20250109,180700,131115007500,261000,261000,261000,261000,0
20250109,180600,131115007500,261000,261000,261000,261000,0
20250109,180500,131115007500,261000,261000,261000,261000,0
20250109,180400,131115007500,261000,261000,261000,261000,0
20250109,180300,131115007500,261000,261000,261000,261000,0
20250109,180200,131115007500,261000,261000,261000,261000,0
20250109,180100,131115007500,261000,261000,261000,261000,0
20250109,180000,131115007500,261000,261000,261000,261000,0
20250109,175900,131115007500,261000,261000,261000,261000,0
20250109,175800,131115007500,261000,261000,261000,261000,0
20250109,175700,131115007500,261000,261000,261000,261000,0
20250109,175600,131115007500,261000,261000,261000,261000,0
20250109,175500,131115007500,261000,261000,261000,261000,0
20250109,175400,131115007500,261000,261000,261000,261000,0
20250109,175300,131115007500,261000,261000,261000,261000,0
20250109,175200,131115007500,261000,261000,261000,261000,0
20250109,175100,131115007500,261000,261000,261000,261000,0
20250109,175000,131115007500,261000,261000,261000,261000,0
20250109,174900,131115007500,261000,261000,261000,261000,0
20250109,174800,131115007500,261000,261000,261000,261000,0
20250109,174700,131115007500,261000,261000,261000,261000,0
20250109,174600,131115007500,261000,261000,261000,261000,0
20250109,174500,131115007500,261000,261000,261000,261000,173976
20250109,174400,131115007500,261000,261000,261000,261000,0
20250109,174300,131115007500,261000,261000,261000,261000,0
20250109,174200,131115007500,261000,261000,261000,261000,0
20250109,174100,131115007500,261000,261000,261000,261000,0
20250109,174000,131115007500,261000,261000,261000,261000,0
20250109,173900,131115007500,261000,261000,261000,261000,0
20250109,173800,131115007500,261000,261000,261000,261000,0
20250109,173700,131115007500,261000,261000,261000,261000,0
20250109,173600,131115007500,261000,261000,261000,261000,0
20250109,173500,131115007500,261000,261000,261000,261000,0
20250109,173400,131115007500,261000,261000,261000,261000,0
20250109,173300,131115007500,261000,261000,261000,261000,0
20250109,173200,131115007500,261000,261000,261000,261000,0
20250109,173100,131115007500,261000,261000,261000,261000,0
20250109,173000,131115007500,261000,261000,261000,261000,0
20250109,172900,131115007500,261000,261000,261000,261000,0
20250109,172800,131115007500,261000,261000,261000,261000,0
20250109,172700,131115007500,261000,261000,261000,261000,0
20250109,172600,131115007500,261000,261000,261000,261000,0
20250109,172500,131115007500,261000,261000,261000,261000,0
20250109,172400,131115007500,261000,261000,261000,261000,0
20250109,172300,131115007500,261000,261000,261000,261000,0
20250109,172200,131115007500,261000,261000,261000,261000,0
20250109,172100,131115007500,261000,261000,261000,261000,0
20250109,172000,131115007500,261000,261000,261000,261000,0
20250109,171900,131115007500,261000,261000,261000,261000,0
20250109,171800,131115007500,261000,261000,261000,261000,0
20250109,171700,131115007500,261000,261000,261000,261000,0
20250109,171600,131115007500,261000,261000,261000,261000,0
20250109,171500,131115007500,261000,261000,261000,261000,173976
20250109,171400,131115007500,261000,261000,261000,261000,0
20250109,171300,131115007500,261000,261000,261000,261000,0
20250109,171200,131115007500,261000,261000,261000,261000,0
20250109,171100,131115007500,261000,261000,261000,261000,0
20250109,171000,131115007500,261000,261000,261000,261000,0
20250109,170900,131115007500,261000,261000,261000,261000,0
20250109,170800,131115007500,261000,261000,261000,261000,0
20250109,170700,131115007500,261000,261000,261000,261000,0
20250109,170600,131115007500,261000,261000,261000,261000,0
20250109,170500,131115007500,261000,261000,261000,261000,0
20250109,170400,131115007500,261000,261000,261000,261000,0
20250109,170300,131115007500,261000,261000,261000,261000,0
20250109,170200,131115007500,261000,261000,261000,261000,0
20250109,170100,131115007500,261000,261000,261000,261000,0
20250109,170000,131115007500,261000,261000,261000,261000,0
20250109,165900,131115007500,261000,261000,261000,261000,0
20250109,165800,131115007500,261000,261000,261000,261000,0
20250109,165700,131115007500,261000,261000,261000,261000,0
20250109,165600,131115007500,261000,261000,261000,261000,0
20250109,165500,131115007500,261000,261000,261000,261000,0
20250109,165400,131115007500,261000,261000,261000,261000,0
20250109,165300,131115007500,261000,261000,261000,261000,0
20250109,165200,131115007500,261000,261000,261000,261000,0
20250109,165100,131115007500,261000,261000,261000,261000,0
20250109,165000,131115007500,261000,261000,261000,261000,0
20250109,164900,131115007500,261000,261000,261000,261000,0
20250109,164800,131115007500,261000,261000,261000,261000,0
20250109,164700,131115007500,261000,261000,261000,261000,0
20250109,164600,131115007500,261000,261000,261000,261000,0
20250109,164500,131115007500,261000,261000,261000,261000,173976
20250109,164400,131115007500,261000,261000,261000,261000,0
20250109,164300,131115007500,261000,261000,261000,261000,0
20250109,164200,131115007500,261000,261000,261000,261000,0
20250109,164100,131115007500,261000,261000,261000,261000,0
20250109,164000,131115007500,261000,261000,261000,261000,0
20250109,163900,131115007500,261000,261000,261000,261000,0
20250109,163800,131115007500,261000,261000,261000,261000,0
20250109,163700,131115007500,261000,261000,261000,261000,0
20250109,163600,131115007500,261000,261000,261000,261000,0
20250109,163500,131115007500,261000,261000,261000,261000,0
20250109,163400,131115007500,261000,261000,261000,261000,0
20250109,163300,131115007500,261000,261000,261000,261000,0
20250109,163200,131115007500,261000,261000,261000,261000,0
20250109,163100,131115007500,261000,261000,261000,261000,0
20250109,163000,131115007500,261000,261000,261000,261000,0
20250109,162900,131115007500,261000,261000,261000,261000,0
20250109,162800,131115007500,261000,261000,261000,261000,0
20250109,162700,131115007500,261000,261000,261000,261000,0
20250109,162600,131115007500,261000,261000,261000,261000,0
20250109,162500,131115007500,261000,261000,261000,261000,0
20250109,162400,131115007500,261000,261000,261000,261000,0
20250109,162300,131115007500,261000,261000,261000,261000,0
20250109,162200,131115007500,261000,261000,261000,261000,0
20250109,162100,131115007500,261000,261000,261000,261000,0
20250109,162000,131115007500,261000,261000,261000,261000,0
20250109,161900,131115007500,261000,261000,261000,261000,0
20250109,161800,131115007500,261000,261000,261000,261000,0
20250109,161700,131115007500,261000,261000,261000,261000,0
20250109,161600,131115007500,261000,261000,261000,261000,0
20250109,161500,131115007500,261000,261000,261000,261000,173976
20250109,161400,131115007500,261000,261000,261000,261000,0
20250109,161300,131115007500,261000,261000,261000,261000,0
20250109,161200,131115007500,261000,261000,261000,261000,0
20250109,161100,131115007500,261000,261000,261000,261000,0
20250109,161000,131115007500,261000,261000,261000,261000,0
20250109,160900,131115007500,261000,261000,261000,261000,0
20250109,160800,131115007500,261000,261000,261000,261000,0
20250109,160700,131115007500,261000,261000,261000,261000,0
20250109,160600,131115007500,261000,261000,261000,261000,0
20250109,160500,131115007500,261000,261000,261000,261000,0
20250109,160400,131115007500,261000,261000,261000,261000,0
20250109,160300,131115007500,261000,261000,261000,261000,0
20250109,160200,131115007500,261000,261000,261000,261000,0
20250109,160100,131115007500,261000,261000,261000,261000,0
20250109,160000,131115007500,261000,261000,261000,261000,0
20250109,155900,131115007500,261000,261000,261000,261000,0
20250109,155800,131115007500,261000,261000,261000,261000,0
20250109,155700,131115007500,261000,261000,261000,261000,0
20250109,155600,131115007500,261000,261000,261000,261000,0
20250109,155500,131115007500,261000,261000,261000,261000,0
20250109,155400,131115007500,261000,261000,261000,261000,0
20250109,155300,131115007500,261000,261000,261000,261000,0
20250109,155200,131115007500,261000,261000,261000,261000,0
20250109,155100,131115007500,261000,261000,261000,261000,0
20250109,155000,131115007500,261000,261000,261000,261000,0
20250109,154900,131115007500,261000,261000,261000,261000,0
20250109,154800,131115007500,261000,261000,261000,261000,0
20250109,154700,131115007500,261000,261000,261000,261000,0
20250109,154600,131115007500,261000,261000,261000,261000,0
20250109,154500,131115007500,261000,261000,261000,261000,173976
20250109,154400,131115007500,261000,261000,261000,261000,0
20250109,154300,131115007500,261000,261000,261000,261000,0
20250109,154200,131115007500,261000,261000,261000,261000,0
20250109,154100,131115007500,261000,261000,261000,261000,0
20250109,154000,131115007500,261000,261000,261000,261000,0
20250109,153900,131115007500,261000,261000,261000,261000,0
20250109,153800,131115007500,261000,261000,261000,261000,0
20250109,153700,131115007500,261000,261000,261000,261000,0
20250109,153600,131115007500,261000,261000,261000,261000,0
20250109,153500,131115007500,261000,261000,261000,261000,0
20250109,153400,131115007500,261000,261000,261000,261000,0
20250109,153300,131115007500,261000,261000,261000,261000,0
20250109,153200,131115007500,261000,261000,261000,261000,0
20250109,153100,131115007500,261000,261000,261000,261000,0
20250109,153000,131115007500,261000,261000,261000,261000,173976
20250109,152900,85707271500,263500,263500,263500,263500,0
20250109,152800,85707271500,263500,263500,263500,263500,0
20250109,152700,85707271500,263500,263500,263500,263500,0
20250109,152600,85707271500,263500,263500,263500,263500,0
20250109,152500,85707271500,263500,263500,263500,263500,0
20250109,152400,85707271500,263500,263500,263500,263500,0
20250109,152300,85707271500,263500,263500,263500,263500,0
20250109,152200,85707271500,263500,263500,263500,263500,0
20250109,152100,85707271500,263500,263500,263500,263500,0
20250109,152000,85707271500,263500,263500,263500,263500,0
20250109,151900,85707271500,263500,264000,264000,263500,3074
20250109,151800,84896685000,264000,263500,264000,263500,693
20250109,151700,84714004000,263500,264000,264500,263500,6598
20250109,151600,82972658000,264000,264000,264500,264000,1387
20250109,151500,82606446000,264000,263500,264500,263000,9171
20250109,151400,80187369500,263000,263000,263500,263000,335
20250109,151300,80099207500,263000,263000,263500,263000,345
20250109,151200,80008426000,263000,263000,264500,263000,6703
20250109,151100,78240691500,263000,262500,263500,262500,1973
20250109,151000,77721828500,262500,263000,263500,262000,1533
20250109,150900,77318900000,263000,262500,263500,262000,7872
20250109,150800,75248517000,262500,262000,262500,262000,3505
20250109,150700,74328589500,262000,262000,262500,262000,548
20250109,150600,74184989000,262000,262000,262500,261500,6954
20250109,150500,72363663000,261500,261500,262000,261500,901
20250109,150400,72128044500,261500,260500,262000,260500,14509
20250109,150300,68332896500,261000,260500,261000,260500,784
20250109,150200,68128420000,261000,261000,261000,260500,586
20250109,150100,67975625000,260500,260000,261000,260000,2320
20250109,150000,67371292500,260000,259500,260000,259500,2173
20250109,145900,66806354500,259500,259000,260000,259000,2464
20250109,145800,66166955500,259500,259000,259500,259000,450
20250109,145700,66050364000,259500,259500,259500,259000,734
20250109,145600,65859993000,259500,259000,259500,259000,537
20250109,145500,65720717000,259500,259000,259500,259000,200
20250109,145400,65668854000,259500,259000,259500,258500,5344
20250109,145300,64284738000,258500,258500,259000,258500,379
20250109,145200,64186663500,258500,258500,259000,258500,216
20250109,145100,64130800000,259000,258500,259000,258000,1674
20250109,145000,63698077500,258000,258000,258500,258000,994
20250109,144900,63441186500,258000,258000,258500,258000,195
20250109,144800,63390851500,258500,258000,258500,258000,131
20250109,144700,63357026000,258000,258500,258500,258000,783
20250109,144600,63154995500,258500,258000,258500,258000,107
20250109,144500,63127364000,258500,258000,258500,258000,3257
20250109,144400,62285474500,258500,258000,258500,258000,6353
20250109,144300,60643287500,258500,258500,259000,258000,3085
20250109,144200,59845822000,258500,258500,258500,258000,3810
20250109,144100,58861006500,258000,258500,258500,258000,131
20250109,144000,58827180000,258000,258000,258500,258000,213
20250109,143900,58772204500,258000,258000,258500,258000,1411
20250109,143800,58407628500,258000,258000,258500,258000,177
20250109,143700,58361945000,258500,258000,258500,258000,238
20250109,143600,58300524000,258000,258000,258500,258000,693
20250109,143500,58121710500,258000,258000,258500,258000,266
20250109,143400,58053057500,258500,258500,258500,258000,683
20250109,143300,57876694000,258000,258500,259000,258000,6036
20250109,143200,56316405500,258500,258500,259000,258500,236
20250109,143100,56255385500,259000,259000,259000,258500,279
20250109,143000,56183173000,259000,258500,259000,258500,160
20250109,142900,56141792000,258500,259000,259000,258500,193
20250109,142800,56091859500,258500,258500,259000,258500,279
20250109,142700,56019718500,258500,259000,259000,258500,155
20250109,142600,55979620000,259000,259000,259000,258500,1525
20250109,142500,55584708000,259000,258500,259000,258500,164
20250109,142400,55542290000,258500,259000,259000,258500,251
20250109,142300,55477353500,259000,258500,259000,258500,373
20250109,142200,55380809500,258500,258500,259000,258500,222
20250109,142100,55323395500,258500,258500,259000,258500,153
20250109,142000,55283829000,258500,258500,259000,258500,249
20250109,141900,55219413000,258500,258500,259000,258500,331
20250109,141800,55133812500,258500,258500,259000,258500,197
20250109,141700,55082845000,258500,258500,259000,258500,235
20250109,141600,55022063000,259000,259000,259000,258500,131
20250109,141500,54988176000,259000,258500,259000,258500,179
20250109,141400,54941879000,258500,258500,259000,258500,155
20250109,141300,54901807000,258500,258000,259000,258000,1455
20250109,141200,54525751000,258500,258000,258500,258000,635
20250109,141100,54361670000,258500,258500,258500,258000,205
20250109,141000,54308717500,258000,258500,258500,258000,345
20250109,140900,54219676500,258500,258500,258500,258000,858
20250109,140800,53997945500,258000,258500,258500,258000,206
20250109,140700,53944752000,258500,258000,258500,258000,235
20250109,140600,53884064500,258000,258000,258500,258000,200
20250109,140500,53832413000,258000,258500,258500,258000,323
20250109,140400,53749027000,258000,258000,258500,258000,252
20250109,140300,53683984500,258500,258000,258500,258000,228
20250109,140200,53625116500,258000,258000,258500,258000,139
20250109,140100,53589241500,258000,258500,258500,258000,443
20250109,140000,53474772500,258500,258500,258500,258000,224
20250109,135900,53416929500,258500,258500,258500,258000,159
20250109,135800,53375883000,258500,258000,258500,258000,362
20250109,135700,53282450000,258500,258000,258500,258000,254
20250109,135600,53216867500,258500,258000,258500,258000,225
20250109,135500,53158747500,258000,258000,258500,258000,321
20250109,135400,53075838500,258500,258000,258500,258000,570
20250109,135300,52928548500,258000,258500,258500,258000,376
20250109,135200,52831405500,258500,258000,258500,258000,337
20250109,135100,52744352500,258000,258500,259000,258000,1897
20250109,135000,52254856000,258500,258000,259000,258000,1147
20250109,134900,51958491000,258500,258000,258500,258000,1999
20250109,134800,51441804500,258000,258000,258500,258000,448
20250109,134700,51326180000,258500,258500,258500,258000,226
20250109,134600,51267816000,258500,258000,258500,258000,210
20250109,134500,51213595000,258500,258500,258500,258000,326
20250109,134400,51129457000,258500,258000,258500,258000,428
20250109,134300,51018997500,258000,258000,258500,258000,1055
20250109,134200,50746742000,258000,258500,258500,258000,292
20250109,134100,50671361000,258500,258000,258500,258000,402
20250109,134000,50567628500,258000,258000,258500,258000,593
20250109,133900,50414605000,258500,258000,258500,258000,342
20250109,133800,50326353000,258000,258000,258500,258000,671
20250109,133700,50153106000,258500,258000,258500,258000,887
20250109,133600,49924018500,258000,258000,258500,258000,1061
20250109,133500,49649994000,258500,258000,258500,258000,363
20250109,133400,49556226000,258500,258000,258500,258000,258
20250109,133300,49489613500,258500,258500,258500,258000,168
20250109,133200,49446247000,258000,258000,258500,258000,146
20250109,133100,49408547500,258500,258000,258500,258000,303
20250109,133000,49330338500,258000,258500,258500,258000,470
20250109,132900,49208889500,258000,258000,258500,258000,236
20250109,132800,49147960500,258000,258000,258500,258000,247
20250109,132700,49084203500,258000,258500,259000,258000,3464
20250109,132600,48188937500,259000,259000,259000,258500,177
20250109,132500,48143149500,258500,258500,259000,258500,314
20250109,132400,48061957500,258500,258500,259000,258500,333
20250109,132300,47975838500,258500,258500,259000,258500,398
20250109,132200,47872890500,258500,258500,259000,258500,168
20250109,132100,47829455500,258500,258500,259000,258500,254
20250109,132000,47763784000,259000,259000,259000,258500,102
20250109,131900,47737411500,258500,258500,259000,258500,197
20250109,131800,47686475500,259000,259500,259500,258500,2698
20250109,131700,46987655000,259000,259500,259500,259000,178
20250109,131600,46941530500,259000,259000,259500,259000,386
20250109,131500,46841478000,259000,259000,259500,259000,186
20250109,131400,46793280000,259000,259500,259500,259000,102
20250109,131300,46766838000,259000,259000,259500,259000,167
20250109,131200,46723557500,259000,259500,259500,259000,161
20250109,131100,46681830500,259500,259000,259500,259000,166
20250109,131000,46638818500,259500,259000,259500,259000,138
20250109,130900,46603059500,259000,259500,259500,259000,137
20250109,130800,46567540000,259000,259000,259500,259000,162
20250109,130700,46525554000,259000,259000,259500,259000,326
20250109,130600,46441101500,259000,259500,259500,259000,155
20250109,130500,46400930000,259000,259500,259500,258500,2401
20250109,130400,45779085000,259000,259500,259500,259000,167
20250109,130300,45735813500,259000,259500,259500,259000,243
20250109,130200,45672835500,259500,259000,259500,259000,146
20250109,130100,45635007500,259000,259000,259500,259000,75
20250109,130000,45615568000,259000,259000,259500,258500,826
20250109,125900,45401632000,259000,259000,259000,258500,634
20250109,125800,45237461000,258500,259000,259000,258500,80
20250109,125700,45216774000,259000,258500,259000,258500,1275
20250109,125600,44886646500,258500,258500,259000,258500,288
20250109,125500,44812161000,258500,258500,259000,258500,329
20250109,125400,44727103500,258500,259000,259000,258500,377
20250109,125300,44629629500,258500,258500,259000,258500,115
20250109,125200,44599876000,259000,259000,259000,258500,252
20250109,125100,44534638000,258500,259000,259000,258500,112
20250109,125000,44505666000,258500,258500,259000,258500,585
20250109,124900,44354410500,258500,258500,259000,258500,332
20250109,124800,44268460000,259000,258500,259000,258500,121
20250109,124700,44237175500,259000,258500,259000,258500,176
20250109,124600,44191661500,258500,259000,259000,258500,148
20250109,124500,44153367500,259000,258500,259000,258500,257
20250109,124400,44086893500,258500,259000,259000,258500,229
20250109,124300,44027609500,258500,259000,259500,258500,1075
20250109,124200,43749184000,259000,259500,259500,259000,288
20250109,124100,43674481500,259500,259500,259500,259000,252
20250109,124000,43609205500,259000,259000,259500,259000,190
20250109,123900,43559984500,259000,259000,259500,258500,413
20250109,123800,43453026500,259000,259000,259000,258500,345
20250109,123700,43363707500,259000,259000,259000,258500,246
20250109,123600,43300041000,259000,258500,259000,258500,245
20250109,123500,43236618000,259000,258500,259000,258500,484
20250109,123400,43111282000,258500,259000,259000,258500,136
20250109,123300,43076111000,259000,258500,259000,258500,9088
20250109,123200,40722367500,259000,259000,259000,258500,696
20250109,123100,40542137500,259000,259000,259000,258500,505
20250109,123000,40411383500,259000,258500,259000,258500,262
20250109,122900,40343617500,259000,259000,259000,258500,173
20250109,122800,40298845500,259000,259000,259000,258500,112
20250109,122700,40269869500,258500,259000,259000,258500,247
20250109,122600,40205984000,259000,258500,259000,258500,150
20250109,122500,40167174500,258500,259000,259000,258500,245
20250109,122400,40103783500,259000,259000,259000,258500,210
20250109,122300,40049421500,259000,259000,259000,258500,194
20250109,122200,39999250500,259000,259000,259000,258500,769
20250109,122100,39800109000,259000,259000,259000,258500,198
20250109,122000,39748885000,258500,258500,259000,258500,112
20250109,121900,39719916000,258500,258500,259000,258500,181
20250109,121800,39673122000,258500,258500,259000,258500,159
20250109,121700,39631987000,259000,258500,259000,258500,147
20250109,121600,39593954500,258500,259000,259500,258500,5654
20250109,121500,38129571000,259000,259000,259500,258500,8367
20250109,121400,35962521000,259000,259000,259000,258500,307
20250109,121300,35883044000,259000,259000,259000,258500,93
20250109,121200,35858983000,259000,259000,259000,258500,203
20250109,121100,35806440500,259000,259000,259000,258500,3492
20250109,121000,34903705500,258500,258500,259000,258500,206
20250109,120900,34850422500,259000,258500,259000,258500,160
20250109,120800,34809039500,259000,259000,259000,258500,449
20250109,120700,34692947000,259000,258500,259000,258500,198
20250109,120600,34641713500,259000,259000,259000,258500,145
20250109,120500,34604198000,259000,259000,259000,258500,247
20250109,120400,34540282000,258500,259000,259000,258500,167
20250109,120300,34497087000,259000,258500,259000,258500,599
20250109,120200,34342213500,258500,258500,259000,258500,299
20250109,120100,34264887500,259000,258500,259000,258500,187
20250109,120000,34216505000,259000,258500,259000,258500,458
20250109,115900,34098031500,259000,259000,259000,258500,303
20250109,115800,34019598000,259000,259000,259000,258500,1138
20250109,115700,33725007500,258500,259000,259000,258500,145
20250109,115600,33687488500,259000,258500,259000,258500,2233
20250109,115500,33109212500,259000,259000,259000,258500,234
20250109,115400,33048666500,258500,258500,259000,258500,759
20250109,115300,32852257500,258500,258500,259000,258500,426
20250109,115200,32742055000,259000,259000,259000,258500,238
20250109,115100,32680498500,259000,259000,259000,258500,369
20250109,115000,32585100500,258500,259000,259000,258500,300
20250109,114900,32507537500,258500,258500,259000,258500,382
20250109,114800,32408765000,259000,259000,259000,258500,187
20250109,114700,32360399000,258500,259500,259500,258500,8118
20250109,114600,30259138500,259000,259000,259500,259000,255
20250109,114500,30193077000,259000,259000,259500,259000,376
20250109,114400,30095618500,259000,259500,259500,259000,150
20250109,114300,30056731000,259000,259000,259500,259000,376
20250109,114200,29959196500,259500,259500,259500,259000,107
20250109,114100,29931471000,259500,259500,259500,259000,415
20250109,114000,29823818500,259500,259500,259500,259000,275
20250109,113900,29752560000,259500,259000,259500,259000,99
20250109,113800,29726910500,259000,259000,259500,259000,173
20250109,113700,29682081000,259500,259000,259500,259000,228
20250109,113600,29622996500,259000,259000,259500,259000,154
20250109,113500,29583086000,259000,259000,259500,259000,307
20250109,113400,29503487500,259000,259000,259500,259000,214
20250109,113300,29448011000,259500,259500,259500,259000,253
20250109,113200,29382442000,259500,259500,259500,259000,174
20250109,113100,29337327500,259000,259500,259500,259000,126
20250109,113000,29304657500,259500,259000,259500,259000,132
20250109,112900,29270436500,259500,259500,259500,259000,412
20250109,112800,29163564500,259000,259500,259500,259000,445
20250109,112700,29048248500,259000,259500,260000,259000,2413
20250109,112600,28422089500,259500,259500,260000,259500,274
20250109,112500,28350939000,259500,260000,260000,259500,169
20250109,112400,28307068500,260000,259500,260000,259500,322
20250109,112300,28223446500,259500,260000,260000,259500,296
20250109,112200,28146531000,259500,259500,260000,259500,135
20250109,112100,28111494500,259500,259500,260000,259500,79
20250109,112000,28090985500,259500,260000,260000,259500,87
20250109,111900,28068395500,259500,260000,260000,259500,123
20250109,111800,28036446000,259500,259500,260000,259500,676
20250109,111700,27860723500,259500,260000,260000,259500,2145
20250109,111600,27304090500,260000,260000,260000,259500,97
20250109,111500,27278897500,259500,259500,260000,259500,207
20250109,111400,27225124000,259500,260000,260000,259500,288
20250109,111300,27150291000,259500,259500,260000,259500,312
20250109,111200,27069306500,260000,260000,260000,259500,166
20250109,111100,27026195500,259500,259500,260000,259500,117
20250109,111000,26995803500,259500,260000,260000,259500,115
20250109,110900,26965941000,259500,259500,260000,259500,324
20250109,110800,26881805000,259500,260000,260000,259500,124
20250109,110700,26849606000,260000,260000,260000,259500,180
20250109,110600,26802886000,259500,260000,260000,259500,99
20250109,110500,26777168000,260000,259500,260000,259500,868
20250109,110400,26551499000,260000,259500,260000,259500,83
20250109,110300,26529942500,259500,260000,260500,259500,894
20250109,110200,26297510000,260000,260000,260500,260000,278
20250109,110100,26225211500,260000,260500,260500,260000,154
20250109,110000,26185120000,260500,260500,260500,260000,411
20250109,105900,26078149000,260500,260000,260500,260000,221
20250109,105800,26020668500,260000,260000,260500,260000,127
20250109,105700,25987623500,260500,260000,260500,260000,119
20250109,105600,25956661000,260500,260500,260500,260000,70
20250109,105500,25938437000,260500,260500,260500,260000,89
20250109,105400,25915281000,260000,260500,260500,260000,149
20250109,105300,25876506000,260500,260000,260500,260000,247
20250109,105200,25812218000,260500,260000,260500,260000,206
20250109,105100,25758593000,260000,260500,260500,260000,389
20250109,105000,25657375000,260500,260000,260500,260000,342
20250109,104900,25568392000,260500,260000,260500,259500,458
20250109,104800,25449303500,260000,260000,260500,259500,1031
20250109,104700,25181261500,260000,260500,260500,260000,157
20250109,104600,25140412000,260000,260000,260500,260000,187
20250109,104500,25091769500,260500,260000,260500,260000,202
20250109,104400,25039182500,260000,260500,260500,260000,365
20250109,104300,24944274500,260000,260000,260500,260000,138
20250109,104200,24908390000,260000,259500,260500,259500,636
20250109,104100,24743044500,260000,259500,260000,259500,234
20250109,104000,24682229000,259500,260000,260000,259500,297
20250109,103900,24605034500,260000,260000,260000,259500,292
20250109,103800,24529178500,260000,259500,260000,259500,125
20250109,103700,24496728500,259500,260000,260000,259500,993
20250109,103600,24239033500,259500,259500,260000,259500,82
20250109,103500,24217739000,259500,260000,260500,259500,905
20250109,103400,23982262500,260000,260000,260500,260000,98
20250109,103300,23956774500,260500,260000,260500,259500,687
20250109,103200,23778095000,260500,259500,260500,259500,3537
20250109,103100,22857973500,259500,259500,260000,259500,147
20250109,103000,22819822000,260000,259500,260000,259500,243
20250109,102900,22756699500,260000,260000,260000,259500,121
20250109,102800,22725285000,259500,259500,260000,259500,279
20250109,102700,22652842500,259500,260000,260000,259500,201
20250109,102600,22600623500,259500,259500,260000,259500,433
20250109,102500,22488217000,259500,260000,260000,259500,468
20250109,102400,22366560000,260000,260000,260500,260000,115
20250109,102300,22336657000,260000,259500,260500,259500,1340
20250109,102200,21987965500,260000,259500,260000,259500,119
20250109,102100,21957037500,259500,259500,260000,259500,386
20250109,102000,21856853500,260000,260000,260000,259500,220
20250109,101900,21799691000,260000,259500,260500,259500,1378
20250109,101800,21441286500,260000,260500,260500,259500,1890
20250109,101700,20949876500,260000,261000,261000,260000,156
20250109,101600,20909304000,260500,260500,261000,260500,548
20250109,101500,20766535000,260500,260500,261000,260500,116
20250109,101400,20736273500,260500,260500,261000,260500,181
20250109,101300,20689117000,260500,260000,261000,260000,127
20250109,101200,20656034500,260000,260500,261000,260000,1623
20250109,101100,20233395000,260500,260000,260500,260000,331
20250109,101000,20147322500,260000,260000,260500,260000,150
20250109,100900,20108301500,260000,260500,260500,260000,148
20250109,100800,20069776000,260000,260000,260500,260000,140
20250109,100700,20033363500,260000,260000,260500,259500,300
20250109,100600,19955360000,260000,259500,260000,259500,213
20250109,100500,19900013500,259500,259500,260000,259500,1557
20250109,100400,19495695000,259500,259000,259500,259000,871
20250109,100300,19269709500,259500,259000,259500,259000,193
20250109,100200,19219659000,259000,259000,259500,259000,1227
20250109,100100,18901863000,259000,259500,259500,259000,2172
20250109,100000,18338357500,259500,260000,260000,259500,1206
20250109,095900,18025379000,259500,260000,260000,259500,1024
20250109,095800,17759626500,260000,260000,260000,259500,973
20250109,095700,17507073000,259500,260000,260000,259500,300
20250109,095600,17429112000,260000,260000,260000,259500,419
20250109,095500,17320199500,260000,260000,260500,259500,1078
20250109,095400,17039938500,260000,260500,260500,260000,111
20250109,095300,17011069000,260000,260500,260500,260000,267
20250109,095200,16941545500,260500,260000,260500,260000,554
20250109,095100,16797274000,260000,260000,260500,259500,654
20250109,095000,16627281000,260000,260000,260500,260000,401
20250109,094900,16522916500,260500,259500,260500,259500,765
20250109,094800,16324024500,259500,260000,260000,259500,389
20250109,094700,16222949500,259500,260000,260500,259500,635
20250109,094600,16057873500,260500,260500,260500,259500,403
20250109,094500,15953105500,260000,260000,260500,260000,604
20250109,094400,15796045500,260000,260000,260500,259500,277
20250109,094300,15724045000,260000,260000,260500,259500,319
20250109,094200,15641098000,260000,260500,260500,259500,1203
20250109,094100,15328298500,260500,260000,260500,260000,182
20250109,094000,15280944000,260000,260000,260500,259500,1200
20250109,093900,14969085000,260000,260000,260000,259500,1533
20250109,093800,14570560500,260000,260500,260500,260000,552
20250109,093700,14427019000,260000,260000,260500,260000,724
20250109,093600,14238724000,260000,260000,260500,260000,1068
20250109,093500,13961018000,260500,260500,261000,260000,916
20250109,093400,13722460000,260500,260500,261000,260000,703
20250109,093300,13539310500,260500,260500,261000,260500,1123
20250109,093200,13246761500,260500,260500,261000,260500,601
20250109,093100,13090198500,260500,261000,261000,260500,259
20250109,093000,13022665500,260500,260500,261000,260500,451
20250109,092900,12905176500,260500,260500,261000,260500,993
20250109,092800,12646444500,260500,261000,261000,260500,1113
20250109,092700,12356040500,261000,261000,261500,261000,257
20250109,092600,12288941000,261000,261500,261500,261000,1055
20250109,092500,12013281000,261500,261500,262000,261500,178
20250109,092400,11966709000,261500,261500,262000,261500,227
20250109,092300,11907332500,261500,262000,262000,261500,319
20250109,092200,11823853000,261500,261500,261500,261000,733
20250109,092100,11632186500,261000,261000,262000,261000,1683
20250109,092000,11192140000,261000,260500,261500,260500,1133
20250109,091900,10896405000,261000,261000,261000,260500,660
20250109,091800,10724174500,260500,261500,261500,260500,1102
20250109,091700,10436406500,261500,261500,262000,261000,1461
20250109,091600,10054287500,261500,260500,261500,260500,3413
20250109,091500,9163318000,260500,260500,261000,260000,890
20250109,091400,8931530000,260500,260500,260500,260000,525
20250109,091300,8794842500,260500,261000,261000,259500,4258
20250109,091200,7687524000,261000,260500,261000,260500,286
20250109,091100,7613004000,260500,260500,261000,260500,1455
20250109,091000,7233569500,261000,260500,261000,260500,363
20250109,090900,7138945500,260500,260500,261000,260000,1488
20250109,090800,6751523500,260500,260500,260500,260000,617
20250109,090700,6590863500,260500,260500,260500,260000,1710
20250109,090600,6145698500,261000,261000,261500,260500,1241
20250109,090500,5821866500,261000,260500,261000,260000,2846
20250109,090400,5080339000,260000,260000,260500,259500,2009
20250109,090300,4558090500,260000,260500,261000,259500,5029
20250109,090200,3249288000,261000,261000,261500,260500,1878
20250109,090100,2759052000,261000,262500,262500,261000,4830
20250109,090000,1496234000,262500,263000,263500,262500,5560