KissMeData/005490/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,184500,84533945000,280500,280500,280500,280500,21855
20241202,184400,84533945000,280500,280500,280500,280500,0
20241202,184300,84533945000,280500,280500,280500,280500,0
20241202,184200,84533945000,280500,280500,280500,280500,0
20241202,184100,84533945000,280500,280500,280500,280500,0
20241202,184000,84533945000,280500,280500,280500,280500,0
20241202,183900,84533945000,280500,280500,280500,280500,0
20241202,183800,84533945000,280500,280500,280500,280500,0
20241202,183700,84533945000,280500,280500,280500,280500,0
20241202,183600,84533945000,280500,280500,280500,280500,0
20241202,183500,84533945000,280500,280500,280500,280500,0
20241202,183400,84533945000,280500,280500,280500,280500,0
20241202,183300,84533945000,280500,280500,280500,280500,0
20241202,183200,84533945000,280500,280500,280500,280500,0
20241202,183100,84533945000,280500,280500,280500,280500,0
20241202,183000,84533945000,280500,280500,280500,280500,0
20241202,182900,84533945000,280500,280500,280500,280500,0
20241202,182800,84533945000,280500,280500,280500,280500,0
20241202,182700,84533945000,280500,280500,280500,280500,0
20241202,182600,84533945000,280500,280500,280500,280500,0
20241202,182500,84533945000,280500,280500,280500,280500,0
20241202,182400,84533945000,280500,280500,280500,280500,0
20241202,182300,84533945000,280500,280500,280500,280500,0
20241202,182200,84533945000,280500,280500,280500,280500,0
20241202,182100,84533945000,280500,280500,280500,280500,0
20241202,182000,84533945000,280500,280500,280500,280500,0
20241202,181900,84533945000,280500,280500,280500,280500,0
20241202,181800,84533945000,280500,280500,280500,280500,0
20241202,181700,84533945000,280500,280500,280500,280500,0
20241202,181600,84533945000,280500,280500,280500,280500,0
20241202,181500,84533945000,280500,280500,280500,280500,21855
20241202,181400,84533945000,280500,280500,280500,280500,0
20241202,181300,84533945000,280500,280500,280500,280500,0
20241202,181200,84533945000,280500,280500,280500,280500,0
20241202,181100,84533945000,280500,280500,280500,280500,0
20241202,181000,84533945000,280500,280500,280500,280500,0
20241202,180900,84533945000,280500,280500,280500,280500,0
20241202,180800,84533945000,280500,280500,280500,280500,0
20241202,180700,84533945000,280500,280500,280500,280500,0
20241202,180600,84533945000,280500,280500,280500,280500,0
20241202,180500,84533945000,280500,280500,280500,280500,0
20241202,180400,84533945000,280500,280500,280500,280500,0
20241202,180300,84533945000,280500,280500,280500,280500,0
20241202,180200,84533945000,280500,280500,280500,280500,0
20241202,180100,84533945000,280500,280500,280500,280500,0
20241202,180000,84533945000,280500,280500,280500,280500,0
20241202,175900,84533945000,280500,280500,280500,280500,0
20241202,175800,84533945000,280500,280500,280500,280500,0
20241202,175700,84533945000,280500,280500,280500,280500,0
20241202,175600,84533945000,280500,280500,280500,280500,0
20241202,175500,84533945000,280500,280500,280500,280500,0
20241202,175400,84533945000,280500,280500,280500,280500,0
20241202,175300,84533945000,280500,280500,280500,280500,0
20241202,175200,84533945000,280500,280500,280500,280500,0
20241202,175100,84533945000,280500,280500,280500,280500,0
20241202,175000,84533945000,280500,280500,280500,280500,0
20241202,174900,84533945000,280500,280500,280500,280500,0
20241202,174800,84533945000,280500,280500,280500,280500,0
20241202,174700,84533945000,280500,280500,280500,280500,0
20241202,174600,84533945000,280500,280500,280500,280500,0
20241202,174500,84533945000,280500,280500,280500,280500,21855
20241202,174400,84533945000,280500,280500,280500,280500,0
20241202,174300,84533945000,280500,280500,280500,280500,0
20241202,174200,84533945000,280500,280500,280500,280500,0
20241202,174100,84533945000,280500,280500,280500,280500,0
20241202,174000,84533945000,280500,280500,280500,280500,0
20241202,173900,84533945000,280500,280500,280500,280500,0
20241202,173800,84533945000,280500,280500,280500,280500,0
20241202,173700,84533945000,280500,280500,280500,280500,0
20241202,173600,84533945000,280500,280500,280500,280500,0
20241202,173500,84533945000,280500,280500,280500,280500,0
20241202,173400,84533945000,280500,280500,280500,280500,0
20241202,173300,84533945000,280500,280500,280500,280500,0
20241202,173200,84533945000,280500,280500,280500,280500,0
20241202,173100,84533945000,280500,280500,280500,280500,0
20241202,173000,84533945000,280500,280500,280500,280500,0
20241202,172900,84533945000,280500,280500,280500,280500,0
20241202,172800,84533945000,280500,280500,280500,280500,0
20241202,172700,84533945000,280500,280500,280500,280500,0
20241202,172600,84533945000,280500,280500,280500,280500,0
20241202,172500,84533945000,280500,280500,280500,280500,0
20241202,172400,84533945000,280500,280500,280500,280500,0
20241202,172300,84533945000,280500,280500,280500,280500,0
20241202,172200,84533945000,280500,280500,280500,280500,0
20241202,172100,84533945000,280500,280500,280500,280500,0
20241202,172000,84533945000,280500,280500,280500,280500,0
20241202,171900,84533945000,280500,280500,280500,280500,0
20241202,171800,84533945000,280500,280500,280500,280500,0
20241202,171700,84533945000,280500,280500,280500,280500,0
20241202,171600,84533945000,280500,280500,280500,280500,0
20241202,171500,84533945000,280500,280500,280500,280500,21855
20241202,171400,84533945000,280500,280500,280500,280500,0
20241202,171300,84533945000,280500,280500,280500,280500,0
20241202,171200,84533945000,280500,280500,280500,280500,0
20241202,171100,84533945000,280500,280500,280500,280500,0
20241202,171000,84533945000,280500,280500,280500,280500,0
20241202,170900,84533945000,280500,280500,280500,280500,0
20241202,170800,84533945000,280500,280500,280500,280500,0
20241202,170700,84533945000,280500,280500,280500,280500,0
20241202,170600,84533945000,280500,280500,280500,280500,0
20241202,170500,84533945000,280500,280500,280500,280500,0
20241202,170400,84533945000,280500,280500,280500,280500,0
20241202,170300,84533945000,280500,280500,280500,280500,0
20241202,170200,84533945000,280500,280500,280500,280500,0
20241202,170100,84533945000,280500,280500,280500,280500,0
20241202,170000,84533945000,280500,280500,280500,280500,0
20241202,165900,84533945000,280500,280500,280500,280500,0
20241202,165800,84533945000,280500,280500,280500,280500,0
20241202,165700,84533945000,280500,280500,280500,280500,0
20241202,165600,84533945000,280500,280500,280500,280500,0
20241202,165500,84533945000,280500,280500,280500,280500,0
20241202,165400,84533945000,280500,280500,280500,280500,0
20241202,165300,84533945000,280500,280500,280500,280500,0
20241202,165200,84533945000,280500,280500,280500,280500,0
20241202,165100,84533945000,280500,280500,280500,280500,0
20241202,165000,84533945000,280500,280500,280500,280500,0
20241202,164900,84533945000,280500,280500,280500,280500,0
20241202,164800,84533945000,280500,280500,280500,280500,0
20241202,164700,84533945000,280500,280500,280500,280500,0
20241202,164600,84533945000,280500,280500,280500,280500,0
20241202,164500,84533945000,280500,280500,280500,280500,21855
20241202,164400,84533945000,280500,280500,280500,280500,0
20241202,164300,84533945000,280500,280500,280500,280500,0
20241202,164200,84533945000,280500,280500,280500,280500,0
20241202,164100,84533945000,280500,280500,280500,280500,0
20241202,164000,84533945000,280500,280500,280500,280500,0
20241202,163900,84533945000,280500,280500,280500,280500,0
20241202,163800,84533945000,280500,280500,280500,280500,0
20241202,163700,84533945000,280500,280500,280500,280500,0
20241202,163600,84533945000,280500,280500,280500,280500,0
20241202,163500,84533945000,280500,280500,280500,280500,0
20241202,163400,84533945000,280500,280500,280500,280500,0
20241202,163300,84533945000,280500,280500,280500,280500,0
20241202,163200,84533945000,280500,280500,280500,280500,0
20241202,163100,84533945000,280500,280500,280500,280500,0
20241202,163000,84533945000,280500,280500,280500,280500,0
20241202,162900,84533945000,280500,280500,280500,280500,0
20241202,162800,84533945000,280500,280500,280500,280500,0
20241202,162700,84533945000,280500,280500,280500,280500,0
20241202,162600,84533945000,280500,280500,280500,280500,0
20241202,162500,84533945000,280500,280500,280500,280500,0
20241202,162400,84533945000,280500,280500,280500,280500,0
20241202,162300,84533945000,280500,280500,280500,280500,0
20241202,162200,84533945000,280500,280500,280500,280500,0
20241202,162100,84533945000,280500,280500,280500,280500,0
20241202,162000,84533945000,280500,280500,280500,280500,0
20241202,161900,84533945000,280500,280500,280500,280500,0
20241202,161800,84533945000,280500,280500,280500,280500,0
20241202,161700,84533945000,280500,280500,280500,280500,0
20241202,161600,84533945000,280500,280500,280500,280500,0
20241202,161500,84533945000,280500,280500,280500,280500,21855
20241202,161400,84533945000,280500,280500,280500,280500,0
20241202,161300,84533945000,280500,280500,280500,280500,0
20241202,161200,84533945000,280500,280500,280500,280500,0
20241202,161100,84533945000,280500,280500,280500,280500,0
20241202,161000,84533945000,280500,280500,280500,280500,0
20241202,160900,84533945000,280500,280500,280500,280500,0
20241202,160800,84533945000,280500,280500,280500,280500,0
20241202,160700,84533945000,280500,280500,280500,280500,0
20241202,160600,84533945000,280500,280500,280500,280500,0
20241202,160500,84533945000,280500,280500,280500,280500,0
20241202,160400,84533945000,280500,280500,280500,280500,0
20241202,160300,84533945000,280500,280500,280500,280500,0
20241202,160200,84533945000,280500,280500,280500,280500,0
20241202,160100,84533945000,280500,280500,280500,280500,0
20241202,160000,84533945000,280500,280500,280500,280500,0
20241202,155900,84533945000,280500,280500,280500,280500,0
20241202,155800,84533945000,280500,280500,280500,280500,0
20241202,155700,84533945000,280500,280500,280500,280500,0
20241202,155600,84533945000,280500,280500,280500,280500,0
20241202,155500,84533945000,280500,280500,280500,280500,0
20241202,155400,84533945000,280500,280500,280500,280500,0
20241202,155300,84533945000,280500,280500,280500,280500,0
20241202,155200,84533945000,280500,280500,280500,280500,0
20241202,155100,84533945000,280500,280500,280500,280500,0
20241202,155000,84533945000,280500,280500,280500,280500,0
20241202,154900,84533945000,280500,280500,280500,280500,0
20241202,154800,84533945000,280500,280500,280500,280500,0
20241202,154700,84533945000,280500,280500,280500,280500,0
20241202,154600,84533945000,280500,280500,280500,280500,0
20241202,154500,84533945000,280500,280500,280500,280500,21855
20241202,154400,84533945000,280500,280500,280500,280500,0
20241202,154300,84533945000,280500,280500,280500,280500,0
20241202,154200,84533945000,280500,280500,280500,280500,0
20241202,154100,84533945000,280500,280500,280500,280500,0
20241202,154000,84533945000,280500,280500,280500,280500,0
20241202,153900,84533945000,280500,280500,280500,280500,0
20241202,153800,84533945000,280500,280500,280500,280500,0
20241202,153700,84533945000,280500,280500,280500,280500,0
20241202,153600,84533945000,280500,280500,280500,280500,0
20241202,153500,84533945000,280500,280500,280500,280500,0
20241202,153400,84533945000,280500,280500,280500,280500,0
20241202,153300,84533945000,280500,280500,280500,280500,0
20241202,153200,84533945000,280500,280500,280500,280500,0
20241202,153100,84533945000,280500,280500,280500,280500,0
20241202,153000,84533945000,280500,280500,280500,280500,21855
20241202,152900,78403617500,281000,281000,281000,281000,0
20241202,152800,78403617500,281000,281000,281000,281000,0
20241202,152700,78403617500,281000,281000,281000,281000,0
20241202,152600,78403617500,281000,281000,281000,281000,0
20241202,152500,78403617500,281000,281000,281000,281000,0
20241202,152400,78403617500,281000,281000,281000,281000,0
20241202,152300,78403617500,281000,281000,281000,281000,0
20241202,152200,78403617500,281000,281000,281000,281000,0
20241202,152100,78403617500,281000,281000,281000,281000,0
20241202,152000,78403617500,281000,281000,281000,281000,0
20241202,151900,78403617500,281000,281000,281500,281000,752
20241202,151800,78192174500,281000,280500,281000,280500,1177
20241202,151700,77861520500,281000,280000,281000,280000,1282
20241202,151600,77501997500,280500,281000,281000,280000,891
20241202,151500,77252241000,280500,280500,281000,280000,1256
20241202,151400,76899913000,281000,281000,281000,280500,1191
20241202,151300,76565787000,280500,281000,281000,280500,771
20241202,151200,76349468500,280500,281000,281000,280500,714
20241202,151100,76149161500,281000,280500,281000,280500,790
20241202,151000,75927460500,281000,281000,281000,280500,981
20241202,150900,75652138000,281000,281000,281000,280500,526
20241202,150800,75504549000,280500,280500,281000,280500,808
20241202,150700,75277839000,280500,280500,281000,280000,3143
20241202,150600,74395798000,280500,280500,281000,280500,1308
20241202,150500,74028694500,280500,281000,281500,280500,1561
20241202,150400,73590031500,281000,281000,281500,281000,434
20241202,150300,73468051500,281500,281000,281500,281000,338
20241202,150200,73373038000,281000,281000,281500,281000,985
20241202,150100,73096229500,281000,281000,281500,281000,278
20241202,150000,73018090000,281000,281000,281500,281000,1093
20241202,145900,72710947000,281500,281000,281500,281000,259
20241202,145800,72638145500,281000,281500,281500,281000,321
20241202,145700,72547880000,281000,281000,281500,281000,571
20241202,145600,72387397500,281500,281000,281500,281000,559
20241202,145500,72230301000,281000,281000,281500,281000,310
20241202,145400,72143182500,281500,281000,281500,281000,541
20241202,145300,71991144500,281000,281000,281500,281000,259
20241202,145200,71918354000,281000,281000,281500,281000,342
20241202,145100,71822234000,281500,281000,281500,281000,439
20241202,145000,71698816000,281000,281500,281500,281000,224
20241202,144900,71635859000,281500,281000,281500,281000,233
20241202,144800,71570374500,281000,281000,281500,281000,362
20241202,144700,71468602500,281500,281500,281500,281000,728
20241202,144600,71263722500,281000,281000,281500,281000,289
20241202,144500,71182502500,281500,281500,281500,281000,297
20241202,144400,71099035000,281000,281000,281500,281000,802
20241202,144300,70873666000,281000,281500,281500,281000,146
20241202,144200,70832630500,281000,280500,281500,280500,1980
20241202,144100,70276177500,280500,280500,281000,280000,1917
20241202,144000,69738463500,280500,280500,280500,280000,576
20241202,143900,69577106500,280000,280000,280500,280000,284
20241202,143800,69497540500,280000,280000,280500,280000,418
20241202,143700,69380487000,280000,280500,281000,280000,1710
20241202,143600,68900831500,281000,280500,281000,280500,432
20241202,143500,68779644000,280500,280500,281000,280500,410
20241202,143400,68664630500,280500,280500,281000,280500,529
20241202,143300,68516233000,280500,281000,281000,280500,152
20241202,143200,68473589000,280500,280500,281000,280500,122
20241202,143100,68439356500,280500,280500,281000,280500,282
20241202,143000,68360246500,280500,280500,281000,280500,58
20241202,142900,68343963500,281000,280500,281000,280500,969
20241202,142800,68072150000,280000,280000,280500,280000,309
20241202,142700,67985602500,280000,280000,280500,280000,517
20241202,142600,67840634500,280000,280000,280500,280000,226
20241202,142500,67777314500,280000,280500,281000,280000,468
20241202,142400,67646085000,280000,280000,280500,280000,263
20241202,142300,67572376500,280000,281000,281000,280000,1027
20241202,142200,67284342500,280500,280500,281000,280500,126
20241202,142100,67248990500,281000,280500,281000,280500,216
20241202,142000,67188392000,281000,281000,281000,280500,113
20241202,141900,67156673000,281000,280000,281000,280000,1928
20241202,141800,66615911500,280500,280500,280500,280000,473
20241202,141700,66483373500,280500,280000,280500,280000,208
20241202,141600,66425117500,280000,280000,280500,280000,178
20241202,141500,66375267500,280000,280000,280500,280000,281
20241202,141400,66296515000,280000,280000,280500,280000,186
20241202,141300,66244419000,280000,280000,280500,280000,299
20241202,141200,66160681000,280000,280500,280500,280000,668
20241202,141100,65973364000,280500,280500,281000,280000,311
20241202,141000,65886164000,281000,281000,281000,280500,230
20241202,140900,65821603500,280500,280500,281000,280500,525
20241202,140800,65674330000,280500,280500,281000,280500,216
20241202,140700,65613736500,280500,280500,281000,280500,642
20241202,140600,65433646000,281000,280500,281000,280500,272
20241202,140500,65357341500,280500,280500,281000,280500,218
20241202,140400,65296174000,280500,280500,281000,280500,343
20241202,140300,65199937000,281000,281000,281000,280500,134
20241202,140200,65162338000,280500,280500,281000,280500,278
20241202,140100,65084352000,281000,281000,281000,280500,196
20241202,140000,65029363000,280500,281000,281000,280500,159
20241202,135900,64984753500,281000,281000,281000,280500,397
20241202,135800,64873381500,280500,280500,281000,280500,213
20241202,135700,64813627000,280500,281000,281000,280500,141
20241202,135600,64774066000,281000,281000,281000,280500,316
20241202,135500,64685286500,281000,281500,281500,281000,1287
20241202,135400,64323626000,281500,281500,281500,281000,423
20241202,135300,64204749500,281000,281500,281500,281000,382
20241202,135200,64097395000,281500,281500,281500,281000,88
20241202,135100,64072649000,281000,281000,281500,281000,194
20241202,135000,64018099000,281500,281000,281500,281000,292
20241202,134900,63936031000,281000,281000,281500,281000,221
20241202,134800,63873922500,281000,281000,281500,281000,113
20241202,134700,63842154000,281000,281500,281500,281000,160
20241202,134600,63797139500,281000,281500,281500,281000,102
20241202,134500,63768447500,281500,281500,281500,281000,62
20241202,134400,63751002500,281500,282000,282000,281500,3030
20241202,134300,62898019500,282000,282000,282000,281500,139
20241202,134200,62858854500,282000,281000,282000,281000,2311
20241202,134100,62208336000,281500,281000,281500,281000,234
20241202,134000,62142487000,281500,281000,281500,281000,295
20241202,133900,62059565500,281500,281000,281500,281000,41
20241202,133800,62048031000,281500,281000,281500,281000,205
20241202,133700,61990328500,281500,281500,281500,281000,342
20241202,133600,61894122000,281500,281500,281500,281000,118
20241202,133500,61860920500,281000,281000,281500,280500,1101
20241202,133400,61551568000,281000,281000,281000,280500,73
20241202,133300,61531056500,281000,281000,281000,280500,2825
20241202,133200,60737302000,280500,280500,281000,280000,1067
20241202,133100,60437997500,280500,280000,280500,280000,164
20241202,133000,60392030000,280500,280500,280500,280000,102
20241202,132900,60363441500,280500,280000,280500,280000,88
20241202,132800,60338778500,280000,280500,280500,280000,887
20241202,132700,60090409500,280000,280000,280500,280000,176
20241202,132600,60041090000,280500,280000,280500,279500,474
20241202,132500,59908398000,279500,280000,280000,279500,360
20241202,132400,59807605000,280000,280000,280500,279500,1527
20241202,132300,59380052000,280500,280500,280500,280000,210
20241202,132200,59321234000,280000,280500,280500,280000,144
20241202,132100,59280872500,280500,280000,280500,280000,79
20241202,132000,59258742000,280000,279500,280500,279500,1487
20241202,131900,58842391500,279500,279500,280000,279500,92
20241202,131800,58816671000,279500,280000,280000,279500,92
20241202,131700,58790943500,279500,279500,280000,279500,96
20241202,131600,58764102000,279500,279500,280000,279500,277
20241202,131500,58686671500,279500,279500,280000,279500,300
20241202,131400,58602801000,279500,279500,280000,279500,166
20241202,131300,58556373000,280000,280000,280000,279500,1470
20241202,131200,58145050000,280000,280000,280500,280000,171
20241202,131100,58097165000,280000,280500,280500,280000,348
20241202,131000,57999584000,280500,281000,281000,280500,556
20241202,130900,57843602000,281000,280500,281000,280500,217
20241202,130800,57782722500,280500,281000,281000,280500,161
20241202,130700,57737526500,280500,280500,281000,280500,171
20241202,130600,57689544500,280500,280500,281000,280500,121
20241202,130500,57655597000,281000,280500,281000,280000,1288
20241202,130400,57294307000,280500,280000,280500,280000,139
20241202,130300,57255373500,280000,280000,280500,280000,557
20241202,130200,57099363000,280000,280000,280500,280000,261
20241202,130100,57026269500,280500,280500,280500,280000,190
20241202,130000,56973008000,280500,279500,281000,279000,3782
20241202,125900,55914027500,279500,279500,280000,279000,1261
20241202,125800,55561573500,279500,280000,280000,279500,222
20241202,125700,55499516500,280000,280000,280000,279500,324
20241202,125600,55408953500,279500,279500,280000,279500,149
20241202,125500,55367293000,279500,280000,280000,279500,228
20241202,125400,55303562500,279500,280000,280000,279500,301
20241202,125300,55219378500,279500,279500,280000,279500,206
20241202,125200,55161749000,280000,280000,280000,279500,247
20241202,125100,55092703000,279500,279500,280000,279500,250
20241202,125000,55022806500,280000,279500,280000,279500,711
20241202,124900,54824078000,279500,280000,280000,279500,288
20241202,124800,54743569500,280000,279500,280000,279500,309
20241202,124700,54657179000,279500,280000,280000,279500,834
20241202,124600,54424007500,280000,279000,280000,279000,1325
20241202,124500,54053575000,279500,280000,280000,279000,1605
20241202,124400,53604973000,280000,279500,280000,279500,597
20241202,124300,53438101500,279500,279500,280000,279500,793
20241202,124200,53216407500,279500,280000,280000,279500,683
20241202,124100,53025220500,279500,280000,280000,279500,305
20241202,124000,52939914500,280000,279500,280000,279500,89
20241202,123900,52915029500,279500,279500,280000,279500,1675
20241202,123800,52446862000,280000,280000,280000,279500,177
20241202,123700,52397376500,279500,279500,280000,279500,167
20241202,123600,52350689500,279500,279500,280000,279500,149
20241202,123500,52309033500,280000,279500,280000,279500,780
20241202,123400,52090933000,279500,280000,280000,279500,7143
20241202,123300,50091426000,280000,280000,280500,280000,346
20241202,123200,49994537000,280000,280000,280500,280000,897
20241202,123100,49743348000,280500,280000,280500,280000,254
20241202,123000,49672205000,280500,280000,280500,280000,166
20241202,122900,49625667500,280500,280500,280500,280000,228
20241202,122800,49561737000,280500,280000,280500,280000,336
20241202,122700,49467574000,280000,280000,280500,280000,260
20241202,122600,49394730000,280500,280000,280500,280000,81
20241202,122500,49372027500,280500,280000,280500,280000,208
20241202,122400,49313746000,280000,280500,280500,280000,233
20241202,122300,49248474500,280000,280000,280500,280000,376
20241202,122200,49143127500,280500,280500,280500,280000,335
20241202,122100,49049239500,280500,280000,280500,280000,162
20241202,122000,49003828000,280000,280500,280500,280000,341
20241202,121900,48908207500,280500,280500,280500,280000,220
20241202,121800,48846573500,280000,280000,280500,280000,421
20241202,121700,48728597500,280500,280000,280500,280000,512
20241202,121600,48585205000,280500,280500,280500,280000,498
20241202,121500,48445587500,280500,281000,281000,280500,1749
20241202,121400,47954934000,280500,280500,281000,280500,436
20241202,121300,47832621000,280500,280500,281000,280500,413
20241202,121200,47716773500,280500,281000,281000,280500,255
20241202,121100,47645241000,280500,280500,281000,280500,488
20241202,121000,47508351000,280500,281000,281000,280500,227
20241202,120900,47444665500,280500,280500,281000,280500,197
20241202,120800,47389385500,281000,281000,281000,280500,102
20241202,120700,47360770500,281000,280500,281000,280500,288
20241202,120600,47279973500,280500,281000,281000,280500,188
20241202,120500,47227230500,281000,280500,281000,280500,145
20241202,120400,47186511500,280500,280500,281000,280500,245
20241202,120300,47117781500,280500,281000,281000,280500,159
20241202,120200,47073177500,281000,280500,281000,280500,134
20241202,120100,47035585000,280500,281000,281000,280500,241
20241202,120000,46967970500,281000,281000,281500,280500,1589
20241202,115900,46521464000,281000,281000,281500,281000,260
20241202,115800,46448395000,281000,281000,281500,281000,649
20241202,115700,46266025500,281000,281000,281500,281000,160
20241202,115600,46221022500,281500,281000,281500,281000,158
20241202,115500,46176621500,281000,281500,281500,281000,479
20241202,115400,46042008000,281000,281000,281500,281000,197
20241202,115300,45986650500,281000,281000,281500,281000,132
20241202,115200,45949530000,281500,281500,281500,281000,57
20241202,115100,45933509500,281500,281000,281500,281000,118
20241202,115000,45900346000,281000,281500,281500,281000,276
20241202,114900,45822687000,281500,281500,282000,281500,312
20241202,114800,45734856500,281500,282000,282000,281500,209
20241202,114700,45676012000,282000,282000,282000,281500,102
20241202,114600,45647287500,281500,281500,282000,281500,139
20241202,114500,45608150500,281500,281500,282000,281500,191
20241202,114400,45554377000,281500,282000,282000,281500,192
20241202,114300,45500309500,281500,282000,282000,281500,44
20241202,114200,45487914000,282000,282000,282000,281500,251
20241202,114100,45417196500,281500,281500,282000,281500,224
20241202,114000,45354139000,281500,281500,282000,281500,107
20241202,113900,45323999500,281500,282000,282000,281500,102
20241202,113800,45295271500,282000,282000,282000,281500,527
20241202,113700,45146908500,282000,281500,282000,281500,111
20241202,113600,45115643000,281500,281500,282000,281500,170
20241202,113500,45067787500,281500,281500,282000,281500,198
20241202,113400,45012013500,281500,281500,282000,281500,156
20241202,113300,44968098500,281500,282000,282000,281500,848
20241202,113200,44729384000,281500,281500,282000,281500,280
20241202,113100,44650563000,282000,282000,282000,281500,270
20241202,113000,44574480000,282000,281500,282000,281500,481
20241202,112900,44439072000,282000,281500,282000,281500,141
20241202,112800,44399356500,282000,281500,282000,281500,386
20241202,112700,44290692500,281500,281500,282000,281500,345
20241202,112600,44193563500,282000,282000,282000,281500,76
20241202,112500,44172161500,282000,281500,282000,281500,218
20241202,112400,44110733000,281500,281500,282000,281500,229
20241202,112300,44046262500,282000,282000,282000,281500,130
20241202,112200,44009660500,282000,281500,282000,281500,377
20241202,112100,43903518500,281500,281500,282000,281500,268
20241202,112000,43828067000,282000,281500,282000,281500,264
20241202,111900,43753734500,281500,282000,282000,281500,84
20241202,111800,43730084500,282000,282000,282000,281500,166
20241202,111700,43683311000,282000,281500,282000,281500,77
20241202,111600,43661627500,281500,282000,282000,281500,230
20241202,111500,43596876000,282000,281500,282000,281500,210
20241202,111400,43537755000,281500,282500,282500,281500,441
20241202,111300,43413400500,282000,282000,282500,281500,596
20241202,111200,43245358000,282000,282000,282000,281500,206
20241202,111100,43187291500,282000,282000,282500,281500,362
20241202,111000,43085213000,282000,282500,282500,282000,175
20241202,110900,43035855000,282500,282000,282500,282000,336
20241202,110800,42941102000,282000,282000,282500,282000,379
20241202,110700,42834220500,282000,282000,282500,282000,154
20241202,110600,42790791500,282000,282500,282500,282000,404
20241202,110500,42676861500,282000,282000,282500,282000,244
20241202,110400,42608018000,282500,282000,282500,282000,150
20241202,110300,42565686000,282000,282500,282500,282000,207
20241202,110200,42507303500,282500,282500,282500,282000,1800
20241202,110100,41998928000,283000,282500,283000,282500,371
20241202,110000,41894078500,282500,283000,283000,282500,75
20241202,105900,41872861000,282500,282500,283000,282500,184
20241202,105800,41820825500,283000,282500,283000,282500,98
20241202,105700,41793126000,282500,282500,283000,282500,48
20241202,105600,41779564000,283000,283000,283000,282500,181
20241202,105500,41728370000,282500,283000,283000,282500,176
20241202,105400,41678570500,283000,282500,283000,282500,263
20241202,105300,41604170000,283000,283000,283000,282500,119
20241202,105200,41570524500,283000,283000,283000,282500,483
20241202,105100,41433871000,283000,283000,283000,282500,936
20241202,105000,41169015000,283000,282500,283000,282500,136
20241202,104900,41130533500,283000,282500,283000,282500,105
20241202,104800,41100865000,282500,282500,283000,282500,106
20241202,104700,41070919500,282500,281500,283000,281500,1568
20241202,104600,40628293500,281500,282000,282000,281500,616
20241202,104500,40454671500,282000,282500,282500,282000,292
20241202,104400,40372322500,282500,282500,282500,282000,36
20241202,104300,40362154500,282000,282500,283000,282000,904
20241202,104200,40106844000,282500,283000,283000,282500,980
20241202,104100,39829506500,283000,283500,283500,283000,105
20241202,104000,39799746000,283500,283000,283500,282500,517
20241202,103900,39653442000,283000,282500,283000,282500,511
20241202,103800,39508967500,283000,283000,283000,282500,335
20241202,103700,39414166500,283000,282000,283000,282000,1767
20241202,103600,38914939000,282000,282000,282500,282000,75
20241202,103500,38893772500,282500,281000,282500,281000,1817
20241202,103400,38381980000,281500,281500,281500,281000,170
20241202,103300,38334183000,281000,281000,281500,281000,598
20241202,103200,38165945000,281000,281500,281500,281000,312
20241202,103100,38078147000,281500,281500,281500,281000,505
20241202,103000,37936020000,281000,280500,281500,280500,3298
20241202,102900,37009872500,280500,280500,281000,280500,872
20241202,102800,36765227000,280500,281000,281500,280500,911
20241202,102700,36509258500,281000,281000,281500,281000,606
20241202,102600,36338970000,281000,281000,281500,281000,1340
20241202,102500,35962428500,281000,281000,281500,281000,542
20241202,102400,35809958000,281500,281000,281500,281000,405
20241202,102300,35696023000,281000,281000,281500,281000,813
20241202,102200,35467356000,281000,281000,281500,281000,363
20241202,102100,35365343500,281000,281500,282000,281000,1674
20241202,102000,34894339500,281500,281500,282000,281500,197
20241202,101900,34838869500,282000,282000,282000,281500,199
20241202,101800,34782822500,282000,282000,282000,281500,350
20241202,101700,34684242500,282000,281500,282000,281500,515
20241202,101600,34539238500,282000,282000,282500,281500,288
20241202,101500,34458046500,281500,282500,282500,281500,1404
20241202,101400,34062094500,282000,282000,282500,282000,515
20241202,101300,33916819000,282500,282000,282500,282000,228
20241202,101200,33852521500,282500,282500,282500,282000,988
20241202,101100,33573868500,282500,282500,283000,282000,1239
20241202,101000,33223859000,283000,282000,283000,282000,1042
20241202,100900,32929601000,282500,282500,282500,282000,299
20241202,100800,32845218500,282500,282000,282500,282000,585
20241202,100700,32680046000,282500,282500,282500,282000,500
20241202,100600,32538923000,282000,282500,282500,282000,224
20241202,100500,32475659000,282500,283000,283000,282000,310
20241202,100400,32388108000,282500,282500,283500,282000,1749
20241202,100300,31893841000,282500,282500,283000,282000,1275
20241202,100200,31533764500,282500,283000,283000,282500,554
20241202,100100,31377235500,282500,283000,283500,282500,1366
20241202,100000,30990814500,283500,283000,283500,283000,287
20241202,095900,30909585500,283000,283500,283500,283000,232
20241202,095800,30843915500,283000,283000,283500,283000,224
20241202,095700,30780505500,283000,283500,284000,283000,1914
20241202,095600,30238041500,283500,284000,284000,283500,192
20241202,095500,30183572000,284000,284000,284000,283500,260
20241202,095400,30109740000,283500,284500,284500,283500,708
20241202,095300,29908691500,284000,283000,284000,283000,2130
20241202,095200,29304886500,283000,283000,283500,283000,441
20241202,095100,29179892000,283000,283000,283500,283000,452
20241202,095000,29051953500,283500,283000,283500,282500,1271
20241202,094900,28692278000,283000,283000,283500,283000,391
20241202,094800,28581590000,283000,283000,283500,283000,217
20241202,094700,28520172000,283000,283000,283500,283000,609
20241202,094600,28347724000,283000,282500,283500,282500,1425
20241202,094500,27944488000,282500,282500,283000,282500,313
20241202,094400,27856039500,283000,283000,283500,282500,687
20241202,094300,27661833000,283000,283500,283500,283000,1000
20241202,094200,27378695000,283500,283000,283500,282500,2213
20241202,094100,26752451500,283000,283500,283500,283000,379
20241202,094000,26645156000,283500,282500,284000,282500,5152
20241202,093900,25185508500,283000,282500,283000,282500,873
20241202,093800,24938814500,282500,283000,283000,282000,3107
20241202,093700,24061482500,282500,282500,283000,282500,852
20241202,093600,23820755500,282500,283000,283000,282500,1031
20241202,093500,23529442500,282500,283500,283500,282500,1337
20241202,093400,23151173000,283000,284000,284000,283000,1544
20241202,093300,22713453500,284000,284500,284500,283500,1351
20241202,093200,22329857500,284000,284500,284500,284000,305
20241202,093100,22243213500,284500,283500,284500,282500,2765
20241202,093000,21459623000,283500,283000,283500,283000,1188
20241202,092900,21123317500,283000,283000,283500,283000,1187
20241202,092800,20787247500,283000,283500,284000,283000,1100
20241202,092700,20475494000,284000,283500,284000,283500,518
20241202,092600,20328624500,283500,283500,284000,283000,708
20241202,092500,20127920500,283500,284000,284500,283000,1253
20241202,092400,19772451000,284000,283500,285000,283500,1905
20241202,092300,19231240000,283000,283500,283500,283000,1905
20241202,092200,18691631500,283500,284500,284500,283500,1336
20241202,092100,18312311500,284000,284500,285000,284000,505
20241202,092000,18168659000,284500,285000,285500,284000,1106
20241202,091900,17853892500,285000,285000,285500,284500,502
20241202,091800,17710820000,285000,285000,285500,285000,906
20241202,091700,17452594000,285000,284000,286000,284000,3910
20241202,091600,16339794000,284000,284500,285000,283500,3567
20241202,091500,15326486500,284500,285000,285500,284500,1129
20241202,091400,15004667000,285000,287000,287000,285000,2329
20241202,091300,14338113000,287000,286500,287500,286500,3530
20241202,091200,13324911000,286500,287000,287000,286500,1886
20241202,091100,12784413000,286500,287500,287500,286500,1412
20241202,091000,12379024500,287500,289000,289000,287000,2764
20241202,090900,11583350000,288500,287500,289000,287500,4144
20241202,090800,10389337500,287500,287500,288000,287500,1434
20241202,090700,9977053500,287500,287500,288000,286500,4196
20241202,090600,8771998000,287500,288000,288000,287000,1203
20241202,090500,8426338000,288000,287500,288500,287000,3138
20241202,090400,7523334000,287500,286000,287500,286000,2355
20241202,090300,6847713000,286000,288000,288000,285500,3375
20241202,090200,5880104500,287500,288000,288000,287000,1988
20241202,090100,5308392500,287500,288000,288000,287000,8438
20241202,090000,2883087000,288000,287000,288500,287000,9616