KissMeData/005490/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,184500,109122776000,263500,263500,263500,263500,7770
20250108,184400,109122776000,263500,263500,263500,263500,0
20250108,184300,109122776000,263500,263500,263500,263500,0
20250108,184200,109122776000,263500,263500,263500,263500,0
20250108,184100,109122776000,263500,263500,263500,263500,0
20250108,184000,109122776000,263500,263500,263500,263500,0
20250108,183900,109122776000,263500,263500,263500,263500,0
20250108,183800,109122776000,263500,263500,263500,263500,0
20250108,183700,109122776000,263500,263500,263500,263500,0
20250108,183600,109122776000,263500,263500,263500,263500,0
20250108,183500,109122776000,263500,263500,263500,263500,0
20250108,183400,109122776000,263500,263500,263500,263500,0
20250108,183300,109122776000,263500,263500,263500,263500,0
20250108,183200,109122776000,263500,263500,263500,263500,0
20250108,183100,109122776000,263500,263500,263500,263500,0
20250108,183000,109122776000,263500,263500,263500,263500,0
20250108,182900,109122776000,263500,263500,263500,263500,0
20250108,182800,109122776000,263500,263500,263500,263500,0
20250108,182700,109122776000,263500,263500,263500,263500,0
20250108,182600,109122776000,263500,263500,263500,263500,0
20250108,182500,109122776000,263500,263500,263500,263500,0
20250108,182400,109122776000,263500,263500,263500,263500,0
20250108,182300,109122776000,263500,263500,263500,263500,0
20250108,182200,109122776000,263500,263500,263500,263500,0
20250108,182100,109122776000,263500,263500,263500,263500,0
20250108,182000,109122776000,263500,263500,263500,263500,0
20250108,181900,109122776000,263500,263500,263500,263500,0
20250108,181800,109122776000,263500,263500,263500,263500,0
20250108,181700,109122776000,263500,263500,263500,263500,0
20250108,181600,109122776000,263500,263500,263500,263500,0
20250108,181500,109122776000,263500,263500,263500,263500,7770
20250108,181400,109122776000,263500,263500,263500,263500,0
20250108,181300,109122776000,263500,263500,263500,263500,0
20250108,181200,109122776000,263500,263500,263500,263500,0
20250108,181100,109122776000,263500,263500,263500,263500,0
20250108,181000,109122776000,263500,263500,263500,263500,0
20250108,180900,109122776000,263500,263500,263500,263500,0
20250108,180800,109122776000,263500,263500,263500,263500,0
20250108,180700,109122776000,263500,263500,263500,263500,0
20250108,180600,109122776000,263500,263500,263500,263500,0
20250108,180500,109122776000,263500,263500,263500,263500,0
20250108,180400,109122776000,263500,263500,263500,263500,0
20250108,180300,109122776000,263500,263500,263500,263500,0
20250108,180200,109122776000,263500,263500,263500,263500,0
20250108,180100,109122776000,263500,263500,263500,263500,0
20250108,180000,109122776000,263500,263500,263500,263500,0
20250108,175900,109122776000,263500,263500,263500,263500,0
20250108,175800,109122776000,263500,263500,263500,263500,0
20250108,175700,109122776000,263500,263500,263500,263500,0
20250108,175600,109122776000,263500,263500,263500,263500,0
20250108,175500,109122776000,263500,263500,263500,263500,0
20250108,175400,109122776000,263500,263500,263500,263500,0
20250108,175300,109122776000,263500,263500,263500,263500,0
20250108,175200,109122776000,263500,263500,263500,263500,0
20250108,175100,109122776000,263500,263500,263500,263500,0
20250108,175000,109122776000,263500,263500,263500,263500,0
20250108,174900,109122776000,263500,263500,263500,263500,0
20250108,174800,109122776000,263500,263500,263500,263500,0
20250108,174700,109122776000,263500,263500,263500,263500,0
20250108,174600,109122776000,263500,263500,263500,263500,0
20250108,174500,109122776000,263500,263500,263500,263500,7770
20250108,174400,109122776000,263500,263500,263500,263500,0
20250108,174300,109122776000,263500,263500,263500,263500,0
20250108,174200,109122776000,263500,263500,263500,263500,0
20250108,174100,109122776000,263500,263500,263500,263500,0
20250108,174000,109122776000,263500,263500,263500,263500,0
20250108,173900,109122776000,263500,263500,263500,263500,0
20250108,173800,109122776000,263500,263500,263500,263500,0
20250108,173700,109122776000,263500,263500,263500,263500,0
20250108,173600,109122776000,263500,263500,263500,263500,0
20250108,173500,109122776000,263500,263500,263500,263500,0
20250108,173400,109122776000,263500,263500,263500,263500,0
20250108,173300,109122776000,263500,263500,263500,263500,0
20250108,173200,109122776000,263500,263500,263500,263500,0
20250108,173100,109122776000,263500,263500,263500,263500,0
20250108,173000,109122776000,263500,263500,263500,263500,0
20250108,172900,109122776000,263500,263500,263500,263500,0
20250108,172800,109122776000,263500,263500,263500,263500,0
20250108,172700,109122776000,263500,263500,263500,263500,0
20250108,172600,109122776000,263500,263500,263500,263500,0
20250108,172500,109122776000,263500,263500,263500,263500,0
20250108,172400,109122776000,263500,263500,263500,263500,0
20250108,172300,109122776000,263500,263500,263500,263500,0
20250108,172200,109122776000,263500,263500,263500,263500,0
20250108,172100,109122776000,263500,263500,263500,263500,0
20250108,172000,109122776000,263500,263500,263500,263500,0
20250108,171900,109122776000,263500,263500,263500,263500,0
20250108,171800,109122776000,263500,263500,263500,263500,0
20250108,171700,109122776000,263500,263500,263500,263500,0
20250108,171600,109122776000,263500,263500,263500,263500,0
20250108,171500,109122776000,263500,263500,263500,263500,7770
20250108,171400,109122776000,263500,263500,263500,263500,0
20250108,171300,109122776000,263500,263500,263500,263500,0
20250108,171200,109122776000,263500,263500,263500,263500,0
20250108,171100,109122776000,263500,263500,263500,263500,0
20250108,171000,109122776000,263500,263500,263500,263500,0
20250108,170900,109122776000,263500,263500,263500,263500,0
20250108,170800,109122776000,263500,263500,263500,263500,0
20250108,170700,109122776000,263500,263500,263500,263500,0
20250108,170600,109122776000,263500,263500,263500,263500,0
20250108,170500,109122776000,263500,263500,263500,263500,0
20250108,170400,109122776000,263500,263500,263500,263500,0
20250108,170300,109122776000,263500,263500,263500,263500,0
20250108,170200,109122776000,263500,263500,263500,263500,0
20250108,170100,109122776000,263500,263500,263500,263500,0
20250108,170000,109122776000,263500,263500,263500,263500,0
20250108,165900,109122776000,263500,263500,263500,263500,0
20250108,165800,109122776000,263500,263500,263500,263500,0
20250108,165700,109122776000,263500,263500,263500,263500,0
20250108,165600,109122776000,263500,263500,263500,263500,0
20250108,165500,109122776000,263500,263500,263500,263500,0
20250108,165400,109122776000,263500,263500,263500,263500,0
20250108,165300,109122776000,263500,263500,263500,263500,0
20250108,165200,109122776000,263500,263500,263500,263500,0
20250108,165100,109122776000,263500,263500,263500,263500,0
20250108,165000,109122776000,263500,263500,263500,263500,0
20250108,164900,109122776000,263500,263500,263500,263500,0
20250108,164800,109122776000,263500,263500,263500,263500,0
20250108,164700,109122776000,263500,263500,263500,263500,0
20250108,164600,109122776000,263500,263500,263500,263500,0
20250108,164500,109122776000,263500,263500,263500,263500,7770
20250108,164400,109122776000,263500,263500,263500,263500,0
20250108,164300,109122776000,263500,263500,263500,263500,0
20250108,164200,109122776000,263500,263500,263500,263500,0
20250108,164100,109122776000,263500,263500,263500,263500,0
20250108,164000,109122776000,263500,263500,263500,263500,0
20250108,163900,109122776000,263500,263500,263500,263500,0
20250108,163800,109122776000,263500,263500,263500,263500,0
20250108,163700,109122776000,263500,263500,263500,263500,0
20250108,163600,109122776000,263500,263500,263500,263500,0
20250108,163500,109122776000,263500,263500,263500,263500,0
20250108,163400,109122776000,263500,263500,263500,263500,0
20250108,163300,109122776000,263500,263500,263500,263500,0
20250108,163200,109122776000,263500,263500,263500,263500,0
20250108,163100,109122776000,263500,263500,263500,263500,0
20250108,163000,109122776000,263500,263500,263500,263500,0
20250108,162900,109122776000,263500,263500,263500,263500,0
20250108,162800,109122776000,263500,263500,263500,263500,0
20250108,162700,109122776000,263500,263500,263500,263500,0
20250108,162600,109122776000,263500,263500,263500,263500,0
20250108,162500,109122776000,263500,263500,263500,263500,0
20250108,162400,109122776000,263500,263500,263500,263500,0
20250108,162300,109122776000,263500,263500,263500,263500,0
20250108,162200,109122776000,263500,263500,263500,263500,0
20250108,162100,109122776000,263500,263500,263500,263500,0
20250108,162000,109122776000,263500,263500,263500,263500,0
20250108,161900,109122776000,263500,263500,263500,263500,0
20250108,161800,109122776000,263500,263500,263500,263500,0
20250108,161700,109122776000,263500,263500,263500,263500,0
20250108,161600,109122776000,263500,263500,263500,263500,0
20250108,161500,109122776000,263500,263500,263500,263500,7770
20250108,161400,109122776000,263500,263500,263500,263500,0
20250108,161300,109122776000,263500,263500,263500,263500,0
20250108,161200,109122776000,263500,263500,263500,263500,0
20250108,161100,109122776000,263500,263500,263500,263500,0
20250108,161000,109122776000,263500,263500,263500,263500,0
20250108,160900,109122776000,263500,263500,263500,263500,0
20250108,160800,109122776000,263500,263500,263500,263500,0
20250108,160700,109122776000,263500,263500,263500,263500,0
20250108,160600,109122776000,263500,263500,263500,263500,0
20250108,160500,109122776000,263500,263500,263500,263500,0
20250108,160400,109122776000,263500,263500,263500,263500,0
20250108,160300,109122776000,263500,263500,263500,263500,0
20250108,160200,109122776000,263500,263500,263500,263500,0
20250108,160100,109122776000,263500,263500,263500,263500,0
20250108,160000,109122776000,263500,263500,263500,263500,0
20250108,155900,109122776000,263500,263500,263500,263500,0
20250108,155800,109122776000,263500,263500,263500,263500,0
20250108,155700,109122776000,263500,263500,263500,263500,0
20250108,155600,109122776000,263500,263500,263500,263500,0
20250108,155500,109122776000,263500,263500,263500,263500,0
20250108,155400,109122776000,263500,263500,263500,263500,0
20250108,155300,109122776000,263500,263500,263500,263500,0
20250108,155200,109122776000,263500,263500,263500,263500,0
20250108,155100,109122776000,263500,263500,263500,263500,0
20250108,155000,109122776000,263500,263500,263500,263500,0
20250108,154900,109122776000,263500,263500,263500,263500,0
20250108,154800,109122776000,263500,263500,263500,263500,0
20250108,154700,109122776000,263500,263500,263500,263500,0
20250108,154600,109122776000,263500,263500,263500,263500,0
20250108,154500,109122776000,263500,263500,263500,263500,7770
20250108,154400,109122776000,263500,263500,263500,263500,0
20250108,154300,109122776000,263500,263500,263500,263500,0
20250108,154200,109122776000,263500,263500,263500,263500,0
20250108,154100,109122776000,263500,263500,263500,263500,0
20250108,154000,109122776000,263500,263500,263500,263500,0
20250108,153900,109122776000,263500,263500,263500,263500,0
20250108,153800,109122776000,263500,263500,263500,263500,0
20250108,153700,109122776000,263500,263500,263500,263500,0
20250108,153600,109122776000,263500,263500,263500,263500,0
20250108,153500,109122776000,263500,263500,263500,263500,0
20250108,153400,109122776000,263500,263500,263500,263500,0
20250108,153300,109122776000,263500,263500,263500,263500,0
20250108,153200,109122776000,263500,263500,263500,263500,0
20250108,153100,109122776000,263500,263500,263500,263500,0
20250108,153000,109122776000,263500,263500,263500,263500,7770
20250108,152900,107075381000,264000,264000,264000,264000,0
20250108,152800,107075381000,264000,264000,264000,264000,0
20250108,152700,107075381000,264000,264000,264000,264000,0
20250108,152600,107075381000,264000,264000,264000,264000,0
20250108,152500,107075381000,264000,264000,264000,264000,0
20250108,152400,107075381000,264000,264000,264000,264000,0
20250108,152300,107075381000,264000,264000,264000,264000,0
20250108,152200,107075381000,264000,264000,264000,264000,0
20250108,152100,107075381000,264000,264000,264000,264000,0
20250108,152000,107075381000,264000,264000,264000,264000,0
20250108,151900,107075381000,264000,263500,264000,263500,728
20250108,151800,106883434000,263500,264000,264000,263500,481
20250108,151700,106756587500,264000,263500,264000,263500,632
20250108,151600,106589810500,263500,263500,264000,263500,754
20250108,151500,106390987500,264000,263500,264000,263500,394
20250108,151400,106287032000,263500,264000,264000,263500,315
20250108,151300,106203940000,264000,263500,264000,263500,251
20250108,151200,106137729000,263500,264000,264000,263500,410
20250108,151100,106029604500,263500,264000,264000,263500,344
20250108,151000,105938856500,263500,263500,264000,263500,611
20250108,150900,105777731000,263500,264000,264000,263500,532
20250108,150800,105637471000,264000,264000,264000,263500,499
20250108,150700,105505903500,263500,264000,264000,263500,760
20250108,150600,105305551000,264000,263500,264000,263500,865
20250108,150500,105077526500,263500,264000,264000,263500,444
20250108,150400,104960390000,263500,263500,264000,263500,357
20250108,150300,104866303000,264000,264000,264000,263500,440
20250108,150200,104750333000,264000,263500,264000,263500,443
20250108,150100,104633586500,263500,263500,264000,263000,855
20250108,150000,104408304000,263500,263000,263500,263000,640
20250108,145900,104239711000,263500,263500,263500,263000,309
20250108,145800,104158404000,263500,263000,263500,263000,369
20250108,145700,104061207500,263000,263000,263500,263000,130
20250108,145600,104027004000,263500,263500,263500,263000,300
20250108,145500,103948041000,263500,263500,263500,263000,705
20250108,145400,103762328000,263000,263500,263500,263000,408
20250108,145300,103654880500,263000,263000,263500,263000,298
20250108,145200,103576412500,263000,263500,263500,263000,285
20250108,145100,103501382500,263500,263500,263500,263000,278
20250108,145000,103428190000,263000,263000,263500,263000,314
20250108,144900,103345526000,263000,263500,264000,263000,1600
20250108,144800,102923981500,264000,263000,264000,263000,1612
20250108,144700,102499245000,263500,263000,263500,263000,203
20250108,144600,102445801500,263000,263500,263500,263000,943
20250108,144500,102197453000,263000,263000,263500,263000,562
20250108,144400,102049396500,263000,263000,263500,263000,195
20250108,144300,101998077000,263500,263000,263500,263000,250
20250108,144200,101932296000,263000,263000,263500,263000,392
20250108,144100,101829149500,263000,263500,263500,263000,519
20250108,144000,101692525500,263000,263000,263500,263000,315
20250108,143900,101609661500,263000,263500,263500,263000,245
20250108,143800,101545217500,263000,263000,263500,263000,450
20250108,143700,101426833500,263500,263500,263500,263000,319
20250108,143600,101342855000,263000,263000,263500,263000,1403
20250108,143500,100973821000,263000,263500,263500,263000,140
20250108,143400,100936991500,263000,263000,263500,262500,1279
20250108,143300,100600583500,263000,263000,263000,262500,539
20250108,143200,100458900500,263000,263000,263000,262500,1052
20250108,143100,100182264000,263500,263000,263500,263000,470
20250108,143000,100058579500,263000,263000,263500,263000,735
20250108,142900,99865149500,263000,263500,263500,263000,614
20250108,142800,99703652500,263000,263000,263500,263000,158
20250108,142700,99662072500,263000,263000,263500,263000,219
20250108,142600,99604445500,263000,263500,263500,263000,178
20250108,142500,99557623500,263500,264000,264000,263000,954
20250108,142400,99306267000,264000,263000,264000,262500,3757
20250108,142300,98317137500,263000,263000,263000,262500,664
20250108,142200,98142820000,262500,263000,263000,262500,181
20250108,142100,98095256500,262500,263000,263000,262500,190
20250108,142000,98045343500,263000,263000,263500,262500,899
20250108,141900,97808958000,263000,263000,263500,263000,401
20250108,141800,97703486000,263000,263500,263500,262500,1574
20250108,141700,97289420500,263000,263000,264000,262500,12424
20250108,141600,94014745000,263000,263000,263000,262500,286
20250108,141500,93939642000,263000,263000,263000,262500,1162
20250108,141400,93634204000,263500,263000,263500,263000,698
20250108,141300,93450620000,263000,263000,263500,263000,1379
20250108,141200,93087938500,263000,263500,264000,263000,2461
20250108,141100,92439486000,263500,263500,264000,263500,752
20250108,141000,92241291000,264000,264000,264000,263500,172
20250108,140900,92195954000,263500,263500,264000,263500,255
20250108,140800,92128756500,264000,264000,264000,263500,1024
20250108,140700,91858902000,263500,263500,264000,263500,464
20250108,140600,91736632500,263500,263500,264000,263500,447
20250108,140500,91618837500,264000,263500,264000,263500,446
20250108,140400,91501230500,263500,263500,264000,263500,666
20250108,140300,91325718500,263500,264000,264500,263500,3309
20250108,140200,90452161500,264500,264000,264500,264000,245
20250108,140100,90387431500,264000,264000,264500,264000,466
20250108,140000,90264383500,264500,264000,264500,264000,162
20250108,135900,90221584500,264000,263500,264500,263500,6381
20250108,135800,88539500000,263500,263000,263500,263000,252
20250108,135700,88473215000,263000,263000,263500,263000,227
20250108,135600,88413506500,263000,263000,263500,263000,609
20250108,135500,88253306000,263000,263500,264000,263000,4316
20250108,135400,87116126500,263500,263500,264000,263500,123
20250108,135300,87083710000,263500,263500,264000,263500,372
20250108,135200,86985666000,263500,263500,264000,263500,208
20250108,135100,86930802000,263500,264000,264000,263500,425
20250108,135000,86818688000,263500,263500,264000,263500,465
20250108,134900,86696144000,264000,264000,264000,263500,162
20250108,134800,86653447000,264000,263500,264000,263500,275
20250108,134700,86580954500,263500,263500,264000,263500,161
20250108,134600,86538526000,263500,263500,264000,263500,224
20250108,134500,86479493500,263500,263500,264000,263500,580
20250108,134400,86326516500,263500,263500,264000,263500,639
20250108,134300,86157998500,263500,264000,264500,263500,3263
20250108,134200,85297107000,264000,264500,264500,264000,141
20250108,134100,85259873500,264000,264000,264500,264000,767
20250108,134000,85057382000,264000,264000,264500,264000,418
20250108,133900,84947020000,264000,264000,264500,264000,100
20250108,133800,84920615500,264000,264000,264500,264000,304
20250108,133700,84840291000,264000,264000,264500,264000,464
20250108,133600,84717645000,264500,264000,264500,264000,189
20250108,133500,84667740500,264500,264000,264500,264000,740
20250108,133400,84472374500,264500,264000,264500,264000,216
20250108,133300,84415327500,264000,264000,264500,264000,109
20250108,133200,84386516000,264000,264000,264500,264000,92
20250108,133100,84362198500,264000,264500,264500,264000,305
20250108,133000,84281591000,264000,264000,264500,264000,129
20250108,132900,84247489500,264500,264000,264500,264000,677
20250108,132800,84068675500,264000,264000,264500,264000,161
20250108,132700,84026163500,264000,264000,264500,264000,219
20250108,132600,83968302500,264000,264000,264500,264000,106
20250108,132500,83940311500,264500,263500,264500,263000,3398
20250108,132400,83044236500,263000,263500,264000,263000,1180
20250108,132300,82733235000,263500,263500,264000,263500,214
20250108,132200,82676802000,263500,263500,264000,263500,78
20250108,132100,82656244500,263500,263500,264000,263500,652
20250108,132000,82484432500,264000,264000,264000,263500,180
20250108,131900,82436984000,264000,264000,264000,263500,118
20250108,131800,82405856500,264000,264000,264000,263500,599
20250108,131700,82247733500,264000,264000,265000,263500,7720
20250108,131600,80207339500,264000,263500,264000,263500,1045
20250108,131500,79931702500,263500,264000,264000,263500,456
20250108,131400,79811464500,264000,264000,264000,263500,172
20250108,131300,79766095000,263500,264000,264000,263500,556
20250108,131200,79619546500,264000,263500,264000,263500,549
20250108,131100,79474817500,263500,263500,264000,263500,192
20250108,131000,79424180000,263500,264000,264000,263500,81
20250108,130900,79402812000,263500,263500,264000,263500,553
20250108,130800,79257089000,263500,264000,264000,263500,155
20250108,130700,79216196500,264000,264000,264500,263500,504
20250108,130600,79083147000,264000,264000,264500,264000,907
20250108,130500,78843691500,263500,264000,264500,263500,247
20250108,130400,78778491000,264500,264000,264500,264000,209
20250108,130300,78723306000,264000,264000,264000,263500,1117
20250108,130200,78428502000,264000,264000,264000,263500,530
20250108,130100,78288658500,264000,263000,264500,263000,802
20250108,130000,78077120000,263000,263000,264000,263000,1834
20250108,125900,77593312000,263000,263500,264000,263000,422
20250108,125800,77482146500,263500,264000,264000,263500,977
20250108,125700,77224691000,264000,264500,264500,263500,551
20250108,125600,77079282500,264000,264000,264500,263500,919
20250108,125500,76836728500,264000,264000,264000,263500,1387
20250108,125400,76470570500,264500,263500,264500,263500,849
20250108,125300,76246050000,264000,263500,264000,263000,2329
20250108,125200,75632157000,263500,264000,264500,263500,3791
20250108,125100,74631931500,264500,264500,264500,264000,286
20250108,125000,74556328500,264500,264500,264500,264000,195
20250108,124900,74504795500,264000,264500,264500,264000,83
20250108,124800,74482861000,264500,264500,265000,264000,655
20250108,124700,74309612500,265000,264500,265000,264500,340
20250108,124600,74219659500,264500,264500,265000,264500,491
20250108,124500,74089772000,265000,264500,265000,264500,786
20250108,124400,73881492500,265000,265000,265000,264500,193
20250108,124300,73830366000,265000,264500,265000,264000,1741
20250108,124200,73369751000,264000,264000,264500,264000,77
20250108,124100,73349401500,264000,264000,264500,264000,230
20250108,124000,73288664000,264000,264000,264500,264000,133
20250108,123900,73253534000,264500,264500,264500,264000,69
20250108,123800,73235307000,264500,264000,264500,264000,344
20250108,123700,73144484000,264000,264000,264500,264000,179
20250108,123600,73097165500,264000,264000,264500,264000,727
20250108,123500,72904926500,264000,264000,264500,264000,110
20250108,123400,72875850500,264500,264500,264500,264000,257
20250108,123300,72807931500,264000,265500,265500,264000,2961
20250108,123200,72023842500,265000,265000,265500,265000,281
20250108,123100,71949357000,265000,265000,265500,265000,190
20250108,123000,71898989500,265000,265000,265500,265000,168
20250108,122900,71854460500,265500,265000,265500,265000,249
20250108,122800,71788467000,265500,265000,265500,265000,894
20250108,122700,71551545000,265000,265000,265500,265000,133
20250108,122600,71516270500,265000,265000,265500,265000,176
20250108,122500,71469620500,265000,265500,265500,265000,146
20250108,122400,71430920000,265000,265500,265500,265000,84
20250108,122300,71408640500,265000,265000,265500,265000,1202
20250108,122200,71089807500,265500,265500,265500,265000,68
20250108,122100,71071777500,265500,264000,265500,264000,2728
20250108,122000,70349518500,264500,265000,265000,264000,443
20250108,121900,70232396500,264500,265000,265000,264500,111
20250108,121800,70203029000,264500,264500,265000,264500,398
20250108,121700,70097748500,264500,265000,265000,264500,796
20250108,121600,69887194500,264500,264500,265000,264500,155
20250108,121500,69846192000,265000,264500,265000,264500,121
20250108,121400,69814173500,265000,264500,265000,264500,105
20250108,121300,69786394000,264500,264500,265000,264000,917
20250108,121200,69543842500,264500,264000,264500,264000,386
20250108,121100,69441837500,264500,264500,264500,264000,155
20250108,121000,69400880500,264500,265000,265000,264000,511
20250108,120900,69265736500,265000,264500,265000,264500,458
20250108,120800,69144537000,264500,264500,265000,264500,271
20250108,120700,69072830000,264500,265000,265500,264500,1057
20250108,120600,68792751500,265000,264500,265500,264500,1178
20250108,120500,68480602000,264500,264500,265000,264000,1612
20250108,120400,68054164500,265000,265000,265000,264500,201
20250108,120300,68000912000,265000,264500,265000,264500,267
20250108,120200,67930178000,264500,264500,265000,264500,58
20250108,120100,67914825000,265000,265500,265500,264500,2873
20250108,120000,67153487500,265000,264500,265500,264500,3173
20250108,115900,66312660000,264500,264500,265000,264500,336
20250108,115800,66223775500,265000,264500,265000,264500,396
20250108,115700,66119028000,265000,264000,265000,264000,1394
20250108,115600,65750380500,264500,264500,265000,264000,664
20250108,115500,65574760000,264500,264500,265000,264500,639
20250108,115400,65405732500,264500,265000,265000,264500,612
20250108,115300,65243838500,265000,264500,265000,264500,807
20250108,115200,65030370500,264500,264500,265000,264500,242
20250108,115100,64966349000,265000,264500,265000,264500,94
20250108,115000,64941473000,264500,264500,265000,264500,927
20250108,114900,64696274000,264500,264500,265000,264500,62
20250108,114800,64679872000,265000,264500,265000,264000,289
20250108,114700,64603478000,264500,264500,265000,264000,849
20250108,114600,64378923000,264500,264500,265000,264500,707
20250108,114500,64191893000,264500,264500,265000,264000,595
20250108,114400,64034498500,264500,264000,264500,264000,378
20250108,114300,63934575500,263500,264000,264500,263500,1211
20250108,114200,63614870500,264500,263500,265000,263500,3124
20250108,114100,62788895000,264000,263500,264000,263500,99
20250108,114000,62762778000,264000,264000,264500,263500,1116
20250108,113900,62468108000,264000,263500,264000,263500,473
20250108,113800,62343247500,263500,264000,264000,263500,200
20250108,113700,62290476000,263500,264000,264500,263500,486
20250108,113600,62162218000,264500,265000,265000,264000,495
20250108,113500,62031301500,264500,264500,265000,264000,1161
20250108,113400,61724212500,264500,264000,265000,264000,1495
20250108,113300,61328814000,264000,264500,264500,264000,371
20250108,113200,61230826000,264500,264000,264500,264000,333
20250108,113100,61142906500,264000,264000,264500,264000,2892
20250108,113000,60378618500,263500,263500,264000,263500,327
20250108,112900,60292319000,263500,264000,264500,263500,705
20250108,112800,60106195500,264000,263500,264500,263000,1343
20250108,112700,59751660500,263500,263500,264000,263000,972
20250108,112600,59495531000,263500,263500,264000,263500,543
20250108,112500,59352209500,264000,264000,264000,263500,312
20250108,112400,59269914500,264000,264000,264500,263500,1180
20250108,112300,58958403500,264000,264000,264500,263500,1097
20250108,112200,58668921000,264000,264500,264500,264000,253
20250108,112100,58602053500,264000,265000,265000,264000,362
20250108,112000,58506332000,265000,264000,265000,264000,328
20250108,111900,58419516500,264500,264000,265000,264000,1455
20250108,111800,58034755500,264500,264000,264500,264000,181
20250108,111700,57986904000,264000,264000,264500,264000,477
20250108,111600,57860769000,264000,264500,265000,264000,1883
20250108,111500,57362726500,264500,264000,264500,264000,195
20250108,111400,57311240000,264500,264000,264500,264000,120
20250108,111300,57279539500,264000,264500,265000,264000,276
20250108,111200,57206562000,264500,264500,265000,264000,1113
20250108,111100,56911885500,264500,264500,265000,264000,2168
20250108,111000,56338230000,264500,264500,265000,264000,971
20250108,110900,56081383000,264500,264500,264500,264000,968
20250108,110800,55825427500,264000,264000,264500,264000,594
20250108,110700,55668368500,264000,264000,264500,263500,665
20250108,110600,55492835000,264000,264000,264500,263500,729
20250108,110500,55300420500,264000,263500,264000,263500,477
20250108,110400,55174661500,263500,263500,264000,263000,451
20250108,110300,55055823000,263500,263500,263500,263000,806
20250108,110200,54843492500,263500,264000,264500,263500,2075
20250108,110100,54296411500,264500,264000,264500,264000,818
20250108,110000,54080432500,264500,264500,265500,264000,3307
20250108,105900,53204860000,264000,264500,264500,264000,1995
20250108,105800,52677234500,265000,265000,265000,264500,619
20250108,105700,52513490500,264500,265000,265000,264500,127
20250108,105600,52479876000,265000,264500,265500,264500,1730
20250108,105500,52021331000,264500,265500,266000,264500,4877
20250108,105400,50726646500,265500,266000,266000,265500,308
20250108,105300,50644833000,265500,265500,266000,265500,2830
20250108,105200,49893214000,265000,264500,265500,264500,2208
20250108,105100,49307896500,265000,265000,265000,264500,152
20250108,105000,49267642000,264500,265000,265500,264500,730
20250108,104900,49074209000,265500,265000,265500,265000,1717
20250108,104800,48619188500,265500,265000,265500,264500,3169
20250108,104700,47779225000,265000,265000,265000,264500,160
20250108,104600,47736845000,264500,265500,265500,264500,1689
20250108,104500,47289256000,265500,265500,265500,265000,952
20250108,104400,47036963000,265500,265500,265500,265000,781
20250108,104300,46829987000,265500,265000,265500,265000,1537
20250108,104200,46422394500,265000,265000,265500,265000,208
20250108,104100,46367265000,265500,265000,265500,264500,362
20250108,104000,46271351000,265000,265500,266000,264500,2032
20250108,103900,45732026500,265500,266000,266000,265500,903
20250108,103800,45492263500,265500,265500,266000,265000,2467
20250108,103700,44837275000,266000,265500,266000,265000,3041
20250108,103600,44029926000,265500,265000,265500,265000,225
20250108,103500,43970267000,265000,265500,265500,265000,335
20250108,103400,43881454500,265500,264500,265500,264500,884
20250108,103300,43647132000,265000,265000,265500,264500,1270
20250108,103200,43310544000,265000,265000,265500,265000,803
20250108,103100,43097744500,265000,265500,266000,265000,1581
20250108,103000,42678403000,265500,265500,266000,265500,1229
20250108,102900,42352085000,265500,266000,266000,265500,968
20250108,102800,42095033500,266000,265500,266000,265000,1085
20250108,102700,41806903000,266000,266000,266000,265000,2407
20250108,102600,41167518000,266000,265500,266000,265000,3110
20250108,102500,40341283000,265500,264500,265500,264500,4722
20250108,102400,39089876500,265000,264000,265000,264000,1628
20250108,102300,38659255000,264000,263500,264500,263000,3966
20250108,102200,37612711500,263500,263000,264000,263000,1415
20250108,102100,37239701000,263500,262500,263500,262500,1155
20250108,102000,36935903000,262500,262000,263000,262000,1070
20250108,101900,36655000000,262500,262500,263000,262500,2003
20250108,101800,36129103000,262500,262500,263000,262500,98
20250108,101700,36103357000,262500,262000,263000,262000,474
20250108,101600,35978930500,262000,262000,262500,261500,1344
20250108,101500,35626646000,262000,262000,263000,262000,1802
20250108,101400,35153349500,262500,262500,262500,262000,220
20250108,101300,35095605000,262000,262500,262500,262000,946
20250108,101200,34847629500,262500,262500,263000,262000,704
20250108,101100,34662943500,262500,262500,263000,262000,1118
20250108,101000,34369432000,262500,262500,263000,262500,2116
20250108,100900,33813365500,262500,262500,262500,262000,100
20250108,100800,33787119000,262500,263000,263000,262000,2861
20250108,100700,33035177000,263000,262500,263500,262500,1930
20250108,100600,32527968000,262500,262000,262500,262000,212
20250108,100500,32472353500,262000,262500,262500,261500,1128
20250108,100400,32176796000,262500,262000,262500,261500,1344
20250108,100300,31824522000,262000,261500,262000,261000,524
20250108,100200,31687549500,261500,261500,261500,261000,875
20250108,100100,31458844000,261500,261500,261500,260500,583
20250108,100000,31306575500,261500,261500,262500,260500,4516
20250108,095900,30125927000,261500,260500,262000,260500,1907
20250108,095800,29627358000,260500,261000,261500,260500,1249
20250108,095700,29301299500,261500,261500,261500,261000,585
20250108,095600,29148407000,261500,261000,261500,260500,959
20250108,095500,28898077500,260500,261000,261500,260500,1512
20250108,095400,28503408000,261000,261000,261500,261000,62
20250108,095300,28487211500,261000,261500,262000,261000,571
20250108,095200,28337901500,261500,261500,261500,261000,584
20250108,095100,28185240000,261500,261500,261500,261000,883
20250108,095000,27954446000,261500,261500,262500,261000,3356
20250108,094900,27075173000,261500,262000,262000,261000,1509
20250108,094800,26680295500,262000,261500,262000,261500,297
20250108,094700,26602576500,261500,262000,262500,261000,1382
20250108,094600,26241006000,262500,262000,262500,261500,1864
20250108,094500,25752042500,262000,262000,262500,261500,447
20250108,094400,25634936000,262000,262000,262500,261500,465
20250108,094300,25513103500,262000,261500,262500,261500,1131
20250108,094200,25216595000,262000,261500,263000,261500,1012
20250108,094100,24951520500,262000,262000,262500,261500,2543
20250108,094000,24285069000,262000,262500,262500,262000,1288
20250108,093900,23947195500,262500,262000,262500,261500,1001
20250108,093800,23684666000,262000,262000,262000,261500,1974
20250108,093700,23167837500,261500,262000,262000,261500,783
20250108,093600,22963042500,261500,261500,262000,261000,801
20250108,093500,22753503500,261500,261500,261500,261000,503
20250108,093400,22622019000,261500,261500,262000,261000,340
20250108,093300,22533139500,261500,261500,262000,260500,3768
20250108,093200,21547728500,261500,260500,262000,260500,2100
20250108,093100,20999584000,260500,261000,262000,260500,1735
20250108,093000,20546659000,261000,261000,262000,261000,1551
20250108,092900,20140986500,261000,261500,261500,261000,945
20250108,092800,19894016000,261000,261500,262000,261000,1769
20250108,092700,19431408500,262000,262000,262000,261500,195
20250108,092600,19380387000,262000,261500,262000,261000,2012
20250108,092500,18854158500,261500,261500,262000,261000,727
20250108,092400,18664127500,261000,261000,261500,260500,1721
20250108,092300,18214690500,261500,261500,261500,261000,1102
20250108,092200,17927016500,261500,261500,261500,261000,478
20250108,092100,17802209500,261000,261000,262000,260500,2008
20250108,092000,17277606500,260500,262000,262000,260500,1537
20250108,091900,16876060500,262000,262500,262500,261000,1082
20250108,091800,16592905500,262000,262500,263000,262000,1615
20250108,091700,16169051000,262500,262500,263000,262000,5534
20250108,091600,14715721000,262500,262500,262500,261500,3220
20250108,091500,13872353500,262500,262000,262500,261500,1177
20250108,091400,13563963500,261500,261500,262000,261000,383
20250108,091300,13463799000,261500,260500,261500,260500,807
20250108,091200,13253095500,260500,261000,261500,260000,1900
20250108,091100,12757486000,261000,260000,261000,259500,3837
20250108,091000,11760516500,260000,261000,261000,259000,5817
20250108,090900,10248583500,261000,260500,262000,260000,4550
20250108,090800,9060351500,261000,261000,261000,260500,3673
20250108,090700,8102459000,261000,260500,261000,260000,1917
20250108,090600,7603186500,260500,261000,262000,260000,4117
20250108,090500,6527921500,261000,260500,261000,260000,2450
20250108,090400,5889434000,260500,261500,261500,260500,1978
20250108,090300,5373322000,261500,261000,261500,260000,5255
20250108,090200,4002511500,261000,260500,261500,259500,3059
20250108,090100,3205640500,260000,260500,261000,258500,7469
20250108,090000,1265283500,260500,260000,261500,259500,4717