KissMeData/005490/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,184500,63511339500,264000,264000,264000,264000,20968
20250122,184400,63511339500,264000,264000,264000,264000,0
20250122,184300,63511339500,264000,264000,264000,264000,0
20250122,184200,63511339500,264000,264000,264000,264000,0
20250122,184100,63511339500,264000,264000,264000,264000,0
20250122,184000,63511339500,264000,264000,264000,264000,0
20250122,183900,63511339500,264000,264000,264000,264000,0
20250122,183800,63511339500,264000,264000,264000,264000,0
20250122,183700,63511339500,264000,264000,264000,264000,0
20250122,183600,63511339500,264000,264000,264000,264000,0
20250122,183500,63511339500,264000,264000,264000,264000,0
20250122,183400,63511339500,264000,264000,264000,264000,0
20250122,183300,63511339500,264000,264000,264000,264000,0
20250122,183200,63511339500,264000,264000,264000,264000,0
20250122,183100,63511339500,264000,264000,264000,264000,0
20250122,183000,63511339500,264000,264000,264000,264000,0
20250122,182900,63511339500,264000,264000,264000,264000,0
20250122,182800,63511339500,264000,264000,264000,264000,0
20250122,182700,63511339500,264000,264000,264000,264000,0
20250122,182600,63511339500,264000,264000,264000,264000,0
20250122,182500,63511339500,264000,264000,264000,264000,0
20250122,182400,63511339500,264000,264000,264000,264000,0
20250122,182300,63511339500,264000,264000,264000,264000,0
20250122,182200,63511339500,264000,264000,264000,264000,0
20250122,182100,63511339500,264000,264000,264000,264000,0
20250122,182000,63511339500,264000,264000,264000,264000,0
20250122,181900,63511339500,264000,264000,264000,264000,0
20250122,181800,63511339500,264000,264000,264000,264000,0
20250122,181700,63511339500,264000,264000,264000,264000,0
20250122,181600,63511339500,264000,264000,264000,264000,0
20250122,181500,63511339500,264000,264000,264000,264000,20968
20250122,181400,63511339500,264000,264000,264000,264000,0
20250122,181300,63511339500,264000,264000,264000,264000,0
20250122,181200,63511339500,264000,264000,264000,264000,0
20250122,181100,63511339500,264000,264000,264000,264000,0
20250122,181000,63511339500,264000,264000,264000,264000,0
20250122,180900,63511339500,264000,264000,264000,264000,0
20250122,180800,63511339500,264000,264000,264000,264000,0
20250122,180700,63511339500,264000,264000,264000,264000,0
20250122,180600,63511339500,264000,264000,264000,264000,0
20250122,180500,63511339500,264000,264000,264000,264000,0
20250122,180400,63511339500,264000,264000,264000,264000,0
20250122,180300,63511339500,264000,264000,264000,264000,0
20250122,180200,63511339500,264000,264000,264000,264000,0
20250122,180100,63511339500,264000,264000,264000,264000,0
20250122,180000,63511339500,264000,264000,264000,264000,0
20250122,175900,63511339500,264000,264000,264000,264000,0
20250122,175800,63511339500,264000,264000,264000,264000,0
20250122,175700,63511339500,264000,264000,264000,264000,0
20250122,175600,63511339500,264000,264000,264000,264000,0
20250122,175500,63511339500,264000,264000,264000,264000,0
20250122,175400,63511339500,264000,264000,264000,264000,0
20250122,175300,63511339500,264000,264000,264000,264000,0
20250122,175200,63511339500,264000,264000,264000,264000,0
20250122,175100,63511339500,264000,264000,264000,264000,0
20250122,175000,63511339500,264000,264000,264000,264000,0
20250122,174900,63511339500,264000,264000,264000,264000,0
20250122,174800,63511339500,264000,264000,264000,264000,0
20250122,174700,63511339500,264000,264000,264000,264000,0
20250122,174600,63511339500,264000,264000,264000,264000,0
20250122,174500,63511339500,264000,264000,264000,264000,20968
20250122,174400,63511339500,264000,264000,264000,264000,0
20250122,174300,63511339500,264000,264000,264000,264000,0
20250122,174200,63511339500,264000,264000,264000,264000,0
20250122,174100,63511339500,264000,264000,264000,264000,0
20250122,174000,63511339500,264000,264000,264000,264000,0
20250122,173900,63511339500,264000,264000,264000,264000,0
20250122,173800,63511339500,264000,264000,264000,264000,0
20250122,173700,63511339500,264000,264000,264000,264000,0
20250122,173600,63511339500,264000,264000,264000,264000,0
20250122,173500,63511339500,264000,264000,264000,264000,0
20250122,173400,63511339500,264000,264000,264000,264000,0
20250122,173300,63511339500,264000,264000,264000,264000,0
20250122,173200,63511339500,264000,264000,264000,264000,0
20250122,173100,63511339500,264000,264000,264000,264000,0
20250122,173000,63511339500,264000,264000,264000,264000,0
20250122,172900,63511339500,264000,264000,264000,264000,0
20250122,172800,63511339500,264000,264000,264000,264000,0
20250122,172700,63511339500,264000,264000,264000,264000,0
20250122,172600,63511339500,264000,264000,264000,264000,0
20250122,172500,63511339500,264000,264000,264000,264000,0
20250122,172400,63511339500,264000,264000,264000,264000,0
20250122,172300,63511339500,264000,264000,264000,264000,0
20250122,172200,63511339500,264000,264000,264000,264000,0
20250122,172100,63511339500,264000,264000,264000,264000,0
20250122,172000,63511339500,264000,264000,264000,264000,0
20250122,171900,63511339500,264000,264000,264000,264000,0
20250122,171800,63511339500,264000,264000,264000,264000,0
20250122,171700,63511339500,264000,264000,264000,264000,0
20250122,171600,63511339500,264000,264000,264000,264000,0
20250122,171500,63511339500,264000,264000,264000,264000,20968
20250122,171400,63511339500,264000,264000,264000,264000,0
20250122,171300,63511339500,264000,264000,264000,264000,0
20250122,171200,63511339500,264000,264000,264000,264000,0
20250122,171100,63511339500,264000,264000,264000,264000,0
20250122,171000,63511339500,264000,264000,264000,264000,0
20250122,170900,63511339500,264000,264000,264000,264000,0
20250122,170800,63511339500,264000,264000,264000,264000,0
20250122,170700,63511339500,264000,264000,264000,264000,0
20250122,170600,63511339500,264000,264000,264000,264000,0
20250122,170500,63511339500,264000,264000,264000,264000,0
20250122,170400,63511339500,264000,264000,264000,264000,0
20250122,170300,63511339500,264000,264000,264000,264000,0
20250122,170200,63511339500,264000,264000,264000,264000,0
20250122,170100,63511339500,264000,264000,264000,264000,0
20250122,170000,63511339500,264000,264000,264000,264000,0
20250122,165900,63511339500,264000,264000,264000,264000,0
20250122,165800,63511339500,264000,264000,264000,264000,0
20250122,165700,63511339500,264000,264000,264000,264000,0
20250122,165600,63511339500,264000,264000,264000,264000,0
20250122,165500,63511339500,264000,264000,264000,264000,0
20250122,165400,63511339500,264000,264000,264000,264000,0
20250122,165300,63511339500,264000,264000,264000,264000,0
20250122,165200,63511339500,264000,264000,264000,264000,0
20250122,165100,63511339500,264000,264000,264000,264000,0
20250122,165000,63511339500,264000,264000,264000,264000,0
20250122,164900,63511339500,264000,264000,264000,264000,0
20250122,164800,63511339500,264000,264000,264000,264000,0
20250122,164700,63511339500,264000,264000,264000,264000,0
20250122,164600,63511339500,264000,264000,264000,264000,0
20250122,164500,63511339500,264000,264000,264000,264000,20968
20250122,164400,63511339500,264000,264000,264000,264000,0
20250122,164300,63511339500,264000,264000,264000,264000,0
20250122,164200,63511339500,264000,264000,264000,264000,0
20250122,164100,63511339500,264000,264000,264000,264000,0
20250122,164000,63511339500,264000,264000,264000,264000,0
20250122,163900,63511339500,264000,264000,264000,264000,0
20250122,163800,63511339500,264000,264000,264000,264000,0
20250122,163700,63511339500,264000,264000,264000,264000,0
20250122,163600,63511339500,264000,264000,264000,264000,0
20250122,163500,63511339500,264000,264000,264000,264000,0
20250122,163400,63511339500,264000,264000,264000,264000,0
20250122,163300,63511339500,264000,264000,264000,264000,0
20250122,163200,63511339500,264000,264000,264000,264000,0
20250122,163100,63511339500,264000,264000,264000,264000,0
20250122,163000,63511339500,264000,264000,264000,264000,0
20250122,162900,63511339500,264000,264000,264000,264000,0
20250122,162800,63511339500,264000,264000,264000,264000,0
20250122,162700,63511339500,264000,264000,264000,264000,0
20250122,162600,63511339500,264000,264000,264000,264000,0
20250122,162500,63511339500,264000,264000,264000,264000,0
20250122,162400,63511339500,264000,264000,264000,264000,0
20250122,162300,63511339500,264000,264000,264000,264000,0
20250122,162200,63511339500,264000,264000,264000,264000,0
20250122,162100,63511339500,264000,264000,264000,264000,0
20250122,162000,63511339500,264000,264000,264000,264000,0
20250122,161900,63511339500,264000,264000,264000,264000,0
20250122,161800,63511339500,264000,264000,264000,264000,0
20250122,161700,63511339500,264000,264000,264000,264000,0
20250122,161600,63511339500,264000,264000,264000,264000,0
20250122,161500,63511339500,264000,264000,264000,264000,20968
20250122,161400,63511339500,264000,264000,264000,264000,0
20250122,161300,63511339500,264000,264000,264000,264000,0
20250122,161200,63511339500,264000,264000,264000,264000,0
20250122,161100,63511339500,264000,264000,264000,264000,0
20250122,161000,63511339500,264000,264000,264000,264000,0
20250122,160900,63511339500,264000,264000,264000,264000,0
20250122,160800,63511339500,264000,264000,264000,264000,0
20250122,160700,63511339500,264000,264000,264000,264000,0
20250122,160600,63511339500,264000,264000,264000,264000,0
20250122,160500,63511339500,264000,264000,264000,264000,0
20250122,160400,63511339500,264000,264000,264000,264000,0
20250122,160300,63511339500,264000,264000,264000,264000,0
20250122,160200,63511339500,264000,264000,264000,264000,0
20250122,160100,63511339500,264000,264000,264000,264000,0
20250122,160000,63511339500,264000,264000,264000,264000,0
20250122,155900,63511339500,264000,264000,264000,264000,0
20250122,155800,63511339500,264000,264000,264000,264000,0
20250122,155700,63511339500,264000,264000,264000,264000,0
20250122,155600,63511339500,264000,264000,264000,264000,0
20250122,155500,63511339500,264000,264000,264000,264000,0
20250122,155400,63511339500,264000,264000,264000,264000,0
20250122,155300,63511339500,264000,264000,264000,264000,0
20250122,155200,63511339500,264000,264000,264000,264000,0
20250122,155100,63511339500,264000,264000,264000,264000,0
20250122,155000,63511339500,264000,264000,264000,264000,0
20250122,154900,63511339500,264000,264000,264000,264000,0
20250122,154800,63511339500,264000,264000,264000,264000,0
20250122,154700,63511339500,264000,264000,264000,264000,0
20250122,154600,63511339500,264000,264000,264000,264000,0
20250122,154500,63511339500,264000,264000,264000,264000,20968
20250122,154400,63511339500,264000,264000,264000,264000,0
20250122,154300,63511339500,264000,264000,264000,264000,0
20250122,154200,63511339500,264000,264000,264000,264000,0
20250122,154100,63511339500,264000,264000,264000,264000,0
20250122,154000,63511339500,264000,264000,264000,264000,0
20250122,153900,63511339500,264000,264000,264000,264000,0
20250122,153800,63511339500,264000,264000,264000,264000,0
20250122,153700,63511339500,264000,264000,264000,264000,0
20250122,153600,63511339500,264000,264000,264000,264000,0
20250122,153500,63511339500,264000,264000,264000,264000,0
20250122,153400,63511339500,264000,264000,264000,264000,0
20250122,153300,63511339500,264000,264000,264000,264000,0
20250122,153200,63511339500,264000,264000,264000,264000,0
20250122,153100,63511339500,264000,264000,264000,264000,0
20250122,153000,63511339500,264000,264000,264000,264000,20968
20250122,152900,57975787500,264000,264000,264000,264000,0
20250122,152800,57975787500,264000,264000,264000,264000,0
20250122,152700,57975787500,264000,264000,264000,264000,0
20250122,152600,57975787500,264000,264000,264000,264000,0
20250122,152500,57975787500,264000,264000,264000,264000,0
20250122,152400,57975787500,264000,264000,264000,264000,0
20250122,152300,57975787500,264000,264000,264000,264000,0
20250122,152200,57975787500,264000,264000,264000,264000,0
20250122,152100,57975787500,264000,264000,264000,264000,0
20250122,152000,57975787500,264000,264000,264000,264000,0
20250122,151900,57975787500,264000,264500,264500,264000,1616
20250122,151800,57548844500,264500,264000,264500,264000,1624
20250122,151700,57119953000,264500,264500,264500,264000,984
20250122,151600,56859859000,264000,264000,264500,264000,624
20250122,151500,56694847000,264000,264500,264500,264000,681
20250122,151400,56514755500,264000,264000,264500,264000,691
20250122,151300,56332124000,264000,264500,264500,264000,642
20250122,151200,56162466000,264000,264000,264500,263500,899
20250122,151100,55925127000,264000,264000,264500,263500,2516
20250122,151000,55261068500,264000,263500,264000,263500,631
20250122,150900,55094539000,263500,264000,264000,263500,479
20250122,150800,54968184000,264000,263500,264000,263500,719
20250122,150700,54778574000,263500,263500,264000,263500,1878
20250122,150600,54283572000,263500,264000,264000,263000,1449
20250122,150500,53901759000,263500,263000,264000,262500,4664
20250122,150400,52675726000,262500,263000,263000,262500,206
20250122,150300,52621578000,262500,262500,263000,262500,449
20250122,150200,52503523000,263000,263000,263000,262500,125
20250122,150100,52470673000,263000,263000,263000,262500,269
20250122,150000,52399978500,263000,263500,263500,262500,1178
20250122,145900,52090156500,263000,263000,263500,263000,211
20250122,145800,52034597000,263500,263000,264000,263000,218
20250122,145700,51977164500,263500,263500,264000,263000,488
20250122,145600,51848561000,263500,263000,263500,263000,354
20250122,145500,51755322000,263000,264000,264000,263000,795
20250122,145400,51545878000,264000,263000,264000,263000,1090
20250122,145300,51258618000,263500,263500,263500,263000,1311
20250122,145200,50913730000,263000,263500,263500,263000,309
20250122,145100,50832349500,263500,263500,263500,263000,271
20250122,145000,50760998000,263000,264000,264000,263000,1301
20250122,144900,50418191000,263500,264000,264000,263500,1843
20250122,144800,49932479500,264000,263500,264000,263500,168
20250122,144700,49888155500,263500,263500,264000,263500,251
20250122,144600,49821928500,264000,264000,264000,263500,430
20250122,144500,49708455500,263500,263500,264000,263500,261
20250122,144400,49639624000,264000,263500,264000,263500,322
20250122,144300,49554658000,263500,263500,264000,263500,135
20250122,144200,49519042500,263500,264000,264500,263500,721
20250122,144100,49328715000,264000,264000,264500,264000,204
20250122,144000,49274808500,264500,264500,264500,264000,1656
20250122,143900,48837561500,264000,264500,264500,264000,395
20250122,143800,48733188000,264000,264500,264500,264000,421
20250122,143700,48621991500,264000,264500,264500,264000,252
20250122,143600,48555423500,264500,264500,264500,264000,216
20250122,143500,48498306000,264500,264500,264500,264000,383
20250122,143400,48397153000,264500,264000,264500,264000,114
20250122,143300,48367032000,264000,264000,264500,264000,211
20250122,143200,48311255500,264000,264000,264500,264000,85
20250122,143100,48288790500,264500,264000,264500,264000,148
20250122,143000,48249673000,264500,264000,264500,264000,295
20250122,142900,48171741500,264500,264500,264500,264000,120
20250122,142800,48140014500,264500,264000,264500,264000,253
20250122,142700,48073117500,264500,264500,264500,264000,338
20250122,142600,47983854000,264500,264500,264500,264000,141
20250122,142500,47946583500,264000,264500,264500,264000,164
20250122,142400,47903230500,264000,264000,264500,264000,105
20250122,142300,47875470500,264000,264500,264500,264000,170
20250122,142200,47830548000,264500,264500,264500,264000,143
20250122,142100,47792742500,264000,264500,264500,264000,178
20250122,142000,47745705000,264000,264500,264500,264000,161
20250122,141900,47703151000,264000,264000,264500,264000,160
20250122,141800,47660869000,264500,264500,264500,264000,142
20250122,141700,47623324500,264500,264500,264500,264000,148
20250122,141600,47584196000,264500,264000,264500,264000,222
20250122,141500,47525547500,264500,264500,264500,264000,115
20250122,141400,47495145000,264500,264000,264500,264000,1201
20250122,141300,47178024500,264000,264500,264500,264000,145
20250122,141200,47139700500,264500,264500,264500,264000,119
20250122,141100,47108247000,264500,264500,264500,264000,198
20250122,141000,47055906500,264000,264500,264500,264000,112
20250122,140900,47026295500,264500,264500,264500,264000,147
20250122,140800,46987430500,264000,264000,264500,264000,259
20250122,140700,46919029000,264500,264500,264500,264000,88
20250122,140600,46895772000,264500,264000,264500,264000,161
20250122,140500,46853222000,264000,264500,265000,264000,489
20250122,140400,46723930000,264500,264500,265000,264500,108
20250122,140300,46695314000,265000,265000,265000,264500,39
20250122,140200,46684993000,265000,264500,265000,264500,331
20250122,140100,46597433000,264500,264500,265000,264500,126
20250122,140000,46564098500,265000,264500,265000,264000,243
20250122,135900,46499817000,264500,264500,264500,264000,31
20250122,135800,46491620500,264500,264500,264500,264000,152
20250122,135700,46451436000,264500,264000,264500,264000,137
20250122,135600,46415207000,264000,264500,264500,264000,412
20250122,135500,46306263000,264500,264500,264500,264000,306
20250122,135400,46225339000,264500,264500,264500,264000,78
20250122,135300,46204715500,264500,264000,264500,264000,244
20250122,135200,46140207000,264500,264000,264500,264000,428
20250122,135100,46027022500,264000,264000,264500,264000,410
20250122,135000,45918609000,264000,264500,264500,264000,36
20250122,134900,45909100500,264000,264000,264500,264000,269
20250122,134800,45838002500,264500,265000,265000,264000,3080
20250122,134700,45023425500,264500,264500,265000,264500,48
20250122,134600,45010721500,265000,265000,265000,264500,214
20250122,134500,44954099000,264500,264500,265000,264500,61
20250122,134400,44937953500,265000,264500,265000,264500,123
20250122,134300,44905404500,264500,265000,265000,264500,76
20250122,134200,44885271500,265000,265000,265000,264500,260
20250122,134100,44816394500,265000,264500,265000,264500,93
20250122,134000,44791791000,265000,264500,265000,264500,110
20250122,133900,44762661500,264500,265000,265000,264500,237
20250122,133800,44699943000,264500,265000,265000,264500,92
20250122,133700,44675582000,265000,264500,265000,264500,67
20250122,133600,44657857000,264500,264500,265000,264000,1140
20250122,133500,44356324000,264000,264500,264500,264000,68
20250122,133400,44338345500,264500,264500,264500,264000,153
20250122,133300,44297895500,264500,264500,264500,264000,1019
20250122,133200,44028387000,264500,264000,264500,264000,127
20250122,133100,43994828000,264000,264000,264500,264000,101
20250122,133000,43968130000,264000,264500,264500,264000,167
20250122,132900,43923974500,264000,264500,264500,264000,58
20250122,132800,43908654000,264000,264000,264500,264000,133
20250122,132700,43873539500,264000,264000,264500,264000,96
20250122,132600,43848186000,264000,264500,264500,264000,107
20250122,132500,43819919500,264500,264000,264500,264000,243
20250122,132400,43755766500,264000,264000,264500,264000,358
20250122,132300,43661101500,264000,264000,264500,264000,49
20250122,132200,43648161000,264000,264000,264500,264000,87
20250122,132100,43625176000,264000,264000,264500,264000,40
20250122,132000,43614613500,264000,264000,264500,264000,254
20250122,131900,43547557000,264000,264000,264500,264000,425
20250122,131800,43435356000,264000,264500,264500,264000,102
20250122,131700,43408424500,264500,265000,265000,264000,683
20250122,131600,43227764000,264500,265000,265000,264500,218
20250122,131500,43170090000,264500,264500,265000,264500,151
20250122,131400,43130127500,264500,264500,265000,264500,162
20250122,131300,43087271500,264500,264500,264500,264000,207
20250122,131200,43032527500,264000,264500,265000,264000,368
20250122,131100,42935207500,264500,264000,264500,264000,492
20250122,131000,42805148500,264000,264000,264500,264000,38
20250122,130900,42795102000,264500,264500,265000,264000,454
20250122,130800,42675030500,264500,264000,265000,264000,137
20250122,130700,42638808000,265000,264000,265000,264000,2470
20250122,130600,41985428000,264000,263500,264500,263000,4731
20250122,130500,40738088000,263000,263500,263500,263000,66
20250122,130400,40720722000,263500,263000,263500,263000,45
20250122,130300,40708879500,263500,263000,263500,263000,50
20250122,130200,40695720500,263000,263000,263500,263000,29
20250122,130100,40688091500,263500,263000,263500,263000,87
20250122,130000,40665206500,263500,263500,263500,263000,86
20250122,125900,40642579000,263000,263000,263500,263000,71
20250122,125800,40623904000,263000,263000,263000,262500,77
20250122,125700,40603668000,263000,263000,263000,262500,439
20250122,125600,40488217500,263000,263000,263000,262500,293
20250122,125500,40411163000,263000,263000,263000,262500,471
20250122,125400,40287382000,263000,262500,263000,262500,399
20250122,125300,40182455500,263000,262500,263000,262500,130
20250122,125200,40148281000,262500,263000,263500,262500,1574
20250122,125100,39734326000,263000,263500,263500,263000,261
20250122,125000,39665676000,263500,263000,263500,263000,63
20250122,124900,39649097500,263000,263000,263500,263000,64
20250122,124800,39632257000,263000,263000,263500,263000,100
20250122,124700,39605945000,263000,263000,263500,263000,377
20250122,124600,39506790000,263000,263000,263500,263000,156
20250122,124500,39465729000,263000,263000,263500,263000,87
20250122,124400,39442837000,263000,263500,263500,263000,43
20250122,124300,39431516000,263000,263000,263500,263000,194
20250122,124200,39380426000,263500,263000,263500,263000,164
20250122,124100,39337276000,263500,263000,263500,263000,126
20250122,124000,39304126500,263000,263000,263500,263000,327
20250122,123900,39218036500,263500,263500,263500,263000,49
20250122,123800,39205142500,263000,263500,263500,263000,68
20250122,123700,39187249000,263000,263500,263500,263000,58
20250122,123600,39171968000,263000,262500,263500,262500,206
20250122,123500,39117788000,262500,262500,263000,262500,108
20250122,123400,39089406000,262500,263000,263000,262500,430
20250122,123300,38976330500,263000,263500,263500,262500,736
20250122,123200,38782769000,263000,263000,263500,263000,324
20250122,123100,38697549000,263000,263000,263500,263000,66
20250122,123000,38680189500,263000,263000,263500,263000,126
20250122,122900,38647043000,263000,263000,263500,263000,25
20250122,122800,38640464000,263000,263000,263500,263000,45
20250122,122700,38628620000,263500,263000,263500,263000,31
20250122,122600,38620464500,263000,263000,263500,262500,2267
20250122,122500,38024233000,262500,262500,263000,262500,123
20250122,122400,37991941500,262500,262500,263000,262500,34
20250122,122300,37983015000,263000,262500,263000,262500,58
20250122,122200,37967771000,263000,262500,263000,262500,117
20250122,122100,37937048500,262500,262500,263000,262500,44
20250122,122000,37925498000,262500,262500,263000,262500,268
20250122,121900,37855136500,262500,263000,263000,262500,48
20250122,121800,37842523500,262500,263000,263000,262500,77
20250122,121700,37822296500,262500,262500,263000,262500,47
20250122,121600,37809955500,262500,262500,263000,262500,47
20250122,121500,37797613000,262500,263000,263000,262500,35
20250122,121400,37788424000,263000,262500,263000,262500,114
20250122,121300,37758495000,262500,262500,263000,262500,71
20250122,121200,37739845500,262500,262500,263000,262500,79
20250122,121100,37719107500,262500,263000,263000,262500,415
20250122,121000,37610095500,262500,263000,263000,262500,48
20250122,120900,37597489500,262500,262500,263000,262500,21
20250122,120800,37591976000,262500,262500,263000,262500,40
20250122,120700,37581472500,263000,262000,263000,262000,1504
20250122,120600,37186834500,262000,262000,262500,262000,1210
20250122,120500,36869797000,262000,262000,262500,262000,415
20250122,120400,36761056000,262000,262500,262500,262000,58
20250122,120300,36745853500,262000,262000,262500,262000,168
20250122,120200,36701783500,262000,262000,262500,262000,162
20250122,120100,36659328000,262500,262500,262500,262000,260
20250122,120000,36591181500,262500,262000,262500,262000,264
20250122,115900,36522009500,262000,262500,262500,262000,46
20250122,115800,36509950000,262500,262000,262500,262000,53
20250122,115700,36496058500,262500,262000,262500,262000,206
20250122,115600,36442042000,262500,262000,262500,262000,59
20250122,115500,36426580500,262500,262000,262500,262000,47
20250122,115400,36414261000,262000,262000,262500,262000,239
20250122,115300,36351632500,262500,262500,262500,262000,345
20250122,115200,36261236000,262000,262000,262500,262000,253
20250122,115100,36194920000,262000,262500,263000,262000,570
20250122,115000,36045301000,262500,262500,263000,262500,316
20250122,114900,35962348500,262500,262500,263000,262500,108
20250122,114800,35933988000,263000,263500,263500,262500,2974
20250122,114700,35151821000,263000,263000,263500,263000,427
20250122,114600,35039501000,263000,263000,263500,263000,220
20250122,114500,34981605500,263000,263000,263500,263000,119
20250122,114400,34950271500,263500,263000,263500,263000,185
20250122,114300,34901554000,263000,263500,263500,263000,79
20250122,114200,34880774000,263000,263000,263000,263000,127
20250122,114100,34847373000,263000,263500,263500,263000,681
20250122,114000,34668257000,263500,263000,263500,263000,785
20250122,113900,34461764000,263000,263000,263500,263000,255
20250122,113800,34394697500,263000,263000,263500,263000,50
20250122,113700,34381534000,263500,263500,263500,263000,278
20250122,113600,34308403000,263000,263500,264000,263000,115
20250122,113500,34278125500,263500,263000,263500,263000,82
20250122,113400,34256523000,263500,263500,263500,263000,562
20250122,113300,34108449000,263500,263500,263500,263000,145
20250122,113200,34070255000,263500,263000,263500,263000,83
20250122,113100,34048417500,263500,263000,263500,263000,59
20250122,113000,34032890000,263000,263500,264000,263000,200
20250122,112900,33980230000,263500,263500,264000,263000,177
20250122,112800,33933591000,263500,263500,264000,263500,115
20250122,112700,33903284500,263500,263500,264000,263500,92
20250122,112600,33879042000,264000,263500,264000,263500,139
20250122,112500,33842413000,263500,263500,264000,263500,54
20250122,112400,33828178000,263500,263000,264000,263000,31
20250122,112300,33820004000,264000,263500,264000,263000,326
20250122,112200,33734103500,263500,263500,264000,263500,48
20250122,112100,33721447500,264000,263500,264000,263500,49
20250122,112000,33708535500,263500,263500,264000,263500,152
20250122,111900,33668481000,263500,264000,264000,263500,183
20250122,111800,33620256000,264000,264000,264000,263500,226
20250122,111700,33560654000,264000,263500,264000,263500,325
20250122,111600,33475010000,263500,264000,264000,263500,220
20250122,111500,33417037000,263500,263500,264000,263500,142
20250122,111400,33379585500,264000,263500,264000,263500,107
20250122,111300,33351368500,263500,264000,264000,263500,70
20250122,111200,33332921500,263500,263500,264000,263500,168
20250122,111100,33288588500,263500,263500,264000,263500,323
20250122,111000,33203443000,263500,264000,264000,263500,169
20250122,110900,33158857000,264000,264000,264500,263500,273
20250122,110800,33086823000,264000,264000,264500,263500,102
20250122,110700,33059897500,263500,263500,264500,263500,118
20250122,110600,33028750500,263500,263500,264500,263500,282
20250122,110500,32954317000,263500,264000,264500,263500,153
20250122,110400,32913955500,264000,264000,264500,264000,559
20250122,110300,32766377000,264000,264000,264500,264000,55
20250122,110200,32751850500,264000,264000,264500,264000,54
20250122,110100,32737591500,264500,264000,264500,264000,298
20250122,110000,32658900000,264000,264000,264500,264000,136
20250122,105900,32622980500,264500,264500,264500,264000,167
20250122,105800,32578888500,264000,264500,264500,264000,45
20250122,105700,32567003000,264000,264500,265000,264000,563
20250122,105600,32418088500,265000,264500,265000,264500,92
20250122,105500,32393734000,264500,264500,265000,264500,55
20250122,105400,32379169000,264500,264500,265000,264500,266
20250122,105300,32308787000,264500,265000,265000,264500,184
20250122,105200,32260107000,265000,265000,265000,264500,71
20250122,105100,32241300000,264500,264500,265000,264500,53
20250122,105000,32227278000,265000,264500,265000,264500,145
20250122,104900,32188916000,264500,264000,265000,264000,255
20250122,104800,32121471500,264000,264000,264500,264000,490
20250122,104700,31991889500,264000,264000,264500,264000,204
20250122,104600,31938017000,264000,264000,264500,264000,105
20250122,104500,31910295000,264000,264000,264500,264000,143
20250122,104400,31872535500,264000,264500,265000,264000,1084
20250122,104300,31585846500,264500,265000,265500,264500,376
20250122,104200,31486261500,265000,265000,265500,264500,981
20250122,104100,31226299000,265000,265500,266000,265000,268
20250122,104000,31155174500,265500,265000,265500,265000,359
20250122,103900,31059877500,265000,265000,266000,265000,2211
20250122,103800,30472868000,265500,265000,265500,265000,82
20250122,103700,30451134500,265500,265000,265500,265000,158
20250122,103600,30409227500,265500,265000,265500,265000,101
20250122,103500,30382455000,265000,265000,265500,265000,317
20250122,103400,30298447500,265000,265500,265500,265000,148
20250122,103300,30259213500,265500,265000,265500,264500,908
20250122,103200,30018762000,265000,265000,265000,264500,95
20250122,103100,29993611500,265000,265000,265000,264500,119
20250122,103000,29962088000,264500,265000,265500,264500,173
20250122,102900,29916247000,265000,265000,265000,264500,234
20250122,102800,29854240500,264500,264500,265000,264500,81
20250122,102700,29832791500,264500,265000,265000,264500,36
20250122,102600,29823255500,264500,265000,265500,264500,1165
20250122,102500,29514578500,265000,264500,265500,264500,98
20250122,102400,29488607000,265000,264500,265000,264500,252
20250122,102300,29421833000,264500,265000,265000,264500,173
20250122,102200,29376020000,265000,265000,265500,264500,1914
20250122,102100,28868805500,264500,264500,265000,264500,135
20250122,102000,28833089000,264500,264500,265000,264500,302
20250122,101900,28753204500,264500,265000,265000,264000,408
20250122,101800,28645246000,265000,264500,265000,264500,143
20250122,101700,28607416000,264500,264500,265000,264000,328
20250122,101600,28520663500,264500,264500,265000,264500,312
20250122,101500,28438130000,264500,265000,265500,264500,543
20250122,101400,28294285000,265000,265500,265500,265000,369
20250122,101300,28196487000,265000,265000,265500,264500,767
20250122,101200,27993219000,265000,264500,265000,264500,539
20250122,101100,27850556500,264500,264500,265000,264500,356
20250122,101000,27756372500,264500,265000,265000,264500,599
20250122,100900,27597906500,264500,264500,265000,264500,208
20250122,100800,27542861000,264500,265000,265500,264500,736
20250122,100700,27347830500,265500,265000,265500,265000,328
20250122,100600,27260882500,265000,265000,266000,265000,1262
20250122,100500,26925836500,265000,265500,265500,265000,274
20250122,100400,26853186500,265500,265500,265500,265000,553
20250122,100300,26706471000,265000,266000,266000,265000,631
20250122,100200,26538986500,266000,265500,266000,265000,762
20250122,100100,26336614500,265500,265500,266000,265500,1257
20250122,100000,26002796000,266000,266500,266500,265500,3173
20250122,095900,25158160000,266500,266000,266500,266000,1691
20250122,095800,24707542500,266000,266000,266500,265500,1514
20250122,095700,24304757500,266000,266000,266000,265000,646
20250122,095600,24133101000,265500,265500,266000,265000,1988
20250122,095500,23604985500,265500,264500,265500,264500,4371
20250122,095400,22446542000,264500,264500,265000,264000,1868
20250122,095300,21952248500,264500,264000,264500,264000,1984
20250122,095200,21427528500,264000,264500,264500,264000,293
20250122,095100,21350097500,264500,263500,264500,263000,5485
20250122,095000,19902846000,263500,263500,263500,263000,78
20250122,094900,19882321000,263000,263000,263500,263000,109
20250122,094800,19853609500,263000,263500,264000,263000,1411
20250122,094700,19481794500,263500,264000,264000,263500,519
20250122,094600,19345009000,264000,263000,264000,263000,2220
20250122,094500,18759956000,263000,263500,263500,263000,210
20250122,094400,18704653000,263500,263500,263500,263000,111
20250122,094300,18675416000,263500,263500,263500,263000,1281
20250122,094200,18337923500,263500,263500,264000,263000,1297
20250122,094100,17996232500,264000,262500,264000,262500,8131
20250122,094000,15856788000,262500,263000,263000,262500,714
20250122,093900,15669146500,262500,262500,263000,262500,150
20250122,093800,15629710000,262500,263000,263000,262500,561
20250122,093700,15482341500,263000,262500,263000,262500,111
20250122,093600,15453197500,262500,262000,263000,262000,2656
20250122,093500,14755984500,262000,262000,262500,261500,223
20250122,093400,14697549000,262000,262000,262500,262000,546
20250122,093300,14554496000,262000,262000,262500,262000,306
20250122,093200,14474303000,262000,262000,262500,262000,347
20250122,093100,14383376500,262000,262500,262500,262000,555
20250122,093000,14237964500,262500,262500,262500,262000,225
20250122,092900,14178951000,262500,261500,263000,261500,2157
20250122,092800,13613067500,262000,262000,262000,261500,459
20250122,092700,13492860500,262000,261000,262500,261000,1819
20250122,092600,13016830000,261000,261500,261500,261000,127
20250122,092500,12983649000,261500,262000,262000,261500,2269
20250122,092400,12389813500,262000,262500,263000,262000,1877
20250122,092300,11897267500,263000,262500,263000,262500,348
20250122,092200,11805807500,262500,263000,263000,262500,702
20250122,092100,11621442000,262500,262500,263000,262500,263
20250122,092000,11552365500,262500,263000,263000,262500,1507
20250122,091900,11156622500,263000,262500,263000,262500,618
20250122,091800,10994255000,262500,262000,263000,262000,1210
20250122,091700,10676429500,262000,261500,262500,261500,3255
20250122,091600,9823295500,261500,261500,262000,261000,1235
20250122,091500,9500262500,261500,260500,262000,260500,2480
20250122,091400,8852283000,260500,260500,261000,260500,909
20250122,091300,8615464000,260500,261000,261000,260500,781
20250122,091200,8411958000,260500,261000,261500,260500,1413
20250122,091100,8043250500,261000,261000,261500,261000,1108
20250122,091000,7754047500,261000,261500,262000,261000,2334
20250122,090900,7143739000,261500,261500,262000,261500,455
20250122,090800,7024674500,262000,261000,262000,261000,2332
20250122,090700,6414490500,261000,261500,262000,261000,1046
20250122,090600,6140982500,261500,262000,262500,261500,846
20250122,090500,5919568500,262000,261000,262500,261000,4270
20250122,090400,4802532000,260500,261000,261500,260500,1708
20250122,090300,4356819500,261000,261000,261000,260500,1253
20250122,090200,4030090500,260500,261500,261500,260500,4303
20250122,090100,2906437000,262000,262000,262000,261500,1215
20250122,090000,2588166500,262000,260500,262500,260500,9903