KissMeData/005290/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,184500,7032579900,21550,21550,21550,21550,4552
20241206,184400,7032579900,21550,21550,21550,21550,0
20241206,184300,7032579900,21550,21550,21550,21550,0
20241206,184200,7032579900,21550,21550,21550,21550,0
20241206,184100,7032579900,21550,21550,21550,21550,0
20241206,184000,7032579900,21550,21550,21550,21550,0
20241206,183900,7032579900,21550,21550,21550,21550,0
20241206,183800,7032579900,21550,21550,21550,21550,0
20241206,183700,7032579900,21550,21550,21550,21550,0
20241206,183600,7032579900,21550,21550,21550,21550,0
20241206,183500,7032579900,21550,21550,21550,21550,0
20241206,183400,7032579900,21550,21550,21550,21550,0
20241206,183300,7032579900,21550,21550,21550,21550,0
20241206,183200,7032579900,21550,21550,21550,21550,0
20241206,183100,7032579900,21550,21550,21550,21550,0
20241206,183000,7032579900,21550,21550,21550,21550,0
20241206,182900,7032579900,21550,21550,21550,21550,0
20241206,182800,7032579900,21550,21550,21550,21550,0
20241206,182700,7032579900,21550,21550,21550,21550,0
20241206,182600,7032579900,21550,21550,21550,21550,0
20241206,182500,7032579900,21550,21550,21550,21550,0
20241206,182400,7032579900,21550,21550,21550,21550,0
20241206,182300,7032579900,21550,21550,21550,21550,0
20241206,182200,7032579900,21550,21550,21550,21550,0
20241206,182100,7032579900,21550,21550,21550,21550,0
20241206,182000,7032579900,21550,21550,21550,21550,0
20241206,181900,7032579900,21550,21550,21550,21550,0
20241206,181800,7032579900,21550,21550,21550,21550,0
20241206,181700,7032579900,21550,21550,21550,21550,0
20241206,181600,7032579900,21550,21550,21550,21550,0
20241206,181500,7032579900,21550,21550,21550,21550,4552
20241206,181400,7032579900,21550,21550,21550,21550,0
20241206,181300,7032579900,21550,21550,21550,21550,0
20241206,181200,7032579900,21550,21550,21550,21550,0
20241206,181100,7032579900,21550,21550,21550,21550,0
20241206,181000,7032579900,21550,21550,21550,21550,0
20241206,180900,7032579900,21550,21550,21550,21550,0
20241206,180800,7032579900,21550,21550,21550,21550,0
20241206,180700,7032579900,21550,21550,21550,21550,0
20241206,180600,7032579900,21550,21550,21550,21550,0
20241206,180500,7032579900,21550,21550,21550,21550,0
20241206,180400,7032579900,21550,21550,21550,21550,0
20241206,180300,7032579900,21550,21550,21550,21550,0
20241206,180200,7032579900,21550,21550,21550,21550,0
20241206,180100,7032579900,21550,21550,21550,21550,0
20241206,180000,7032579900,21550,21550,21550,21550,0
20241206,175900,7032579900,21550,21550,21550,21550,0
20241206,175800,7032579900,21550,21550,21550,21550,0
20241206,175700,7032579900,21550,21550,21550,21550,0
20241206,175600,7032579900,21550,21550,21550,21550,0
20241206,175500,7032579900,21550,21550,21550,21550,0
20241206,175400,7032579900,21550,21550,21550,21550,0
20241206,175300,7032579900,21550,21550,21550,21550,0
20241206,175200,7032579900,21550,21550,21550,21550,0
20241206,175100,7032579900,21550,21550,21550,21550,0
20241206,175000,7032579900,21550,21550,21550,21550,0
20241206,174900,7032579900,21550,21550,21550,21550,0
20241206,174800,7032579900,21550,21550,21550,21550,0
20241206,174700,7032579900,21550,21550,21550,21550,0
20241206,174600,7032579900,21550,21550,21550,21550,0
20241206,174500,7032579900,21550,21550,21550,21550,4552
20241206,174400,7032579900,21550,21550,21550,21550,0
20241206,174300,7032579900,21550,21550,21550,21550,0
20241206,174200,7032579900,21550,21550,21550,21550,0
20241206,174100,7032579900,21550,21550,21550,21550,0
20241206,174000,7032579900,21550,21550,21550,21550,0
20241206,173900,7032579900,21550,21550,21550,21550,0
20241206,173800,7032579900,21550,21550,21550,21550,0
20241206,173700,7032579900,21550,21550,21550,21550,0
20241206,173600,7032579900,21550,21550,21550,21550,0
20241206,173500,7032579900,21550,21550,21550,21550,0
20241206,173400,7032579900,21550,21550,21550,21550,0
20241206,173300,7032579900,21550,21550,21550,21550,0
20241206,173200,7032579900,21550,21550,21550,21550,0
20241206,173100,7032579900,21550,21550,21550,21550,0
20241206,173000,7032579900,21550,21550,21550,21550,0
20241206,172900,7032579900,21550,21550,21550,21550,0
20241206,172800,7032579900,21550,21550,21550,21550,0
20241206,172700,7032579900,21550,21550,21550,21550,0
20241206,172600,7032579900,21550,21550,21550,21550,0
20241206,172500,7032579900,21550,21550,21550,21550,0
20241206,172400,7032579900,21550,21550,21550,21550,0
20241206,172300,7032579900,21550,21550,21550,21550,0
20241206,172200,7032579900,21550,21550,21550,21550,0
20241206,172100,7032579900,21550,21550,21550,21550,0
20241206,172000,7032579900,21550,21550,21550,21550,0
20241206,171900,7032579900,21550,21550,21550,21550,0
20241206,171800,7032579900,21550,21550,21550,21550,0
20241206,171700,7032579900,21550,21550,21550,21550,0
20241206,171600,7032579900,21550,21550,21550,21550,0
20241206,171500,7032579900,21550,21550,21550,21550,4552
20241206,171400,7032579900,21550,21550,21550,21550,0
20241206,171300,7032579900,21550,21550,21550,21550,0
20241206,171200,7032579900,21550,21550,21550,21550,0
20241206,171100,7032579900,21550,21550,21550,21550,0
20241206,171000,7032579900,21550,21550,21550,21550,0
20241206,170900,7032579900,21550,21550,21550,21550,0
20241206,170800,7032579900,21550,21550,21550,21550,0
20241206,170700,7032579900,21550,21550,21550,21550,0
20241206,170600,7032579900,21550,21550,21550,21550,0
20241206,170500,7032579900,21550,21550,21550,21550,0
20241206,170400,7032579900,21550,21550,21550,21550,0
20241206,170300,7032579900,21550,21550,21550,21550,0
20241206,170200,7032579900,21550,21550,21550,21550,0
20241206,170100,7032579900,21550,21550,21550,21550,0
20241206,170000,7032579900,21550,21550,21550,21550,0
20241206,165900,7032579900,21550,21550,21550,21550,0
20241206,165800,7032579900,21550,21550,21550,21550,0
20241206,165700,7032579900,21550,21550,21550,21550,0
20241206,165600,7032579900,21550,21550,21550,21550,0
20241206,165500,7032579900,21550,21550,21550,21550,0
20241206,165400,7032579900,21550,21550,21550,21550,0
20241206,165300,7032579900,21550,21550,21550,21550,0
20241206,165200,7032579900,21550,21550,21550,21550,0
20241206,165100,7032579900,21550,21550,21550,21550,0
20241206,165000,7032579900,21550,21550,21550,21550,0
20241206,164900,7032579900,21550,21550,21550,21550,0
20241206,164800,7032579900,21550,21550,21550,21550,0
20241206,164700,7032579900,21550,21550,21550,21550,0
20241206,164600,7032579900,21550,21550,21550,21550,0
20241206,164500,7032579900,21550,21550,21550,21550,4552
20241206,164400,7032579900,21550,21550,21550,21550,0
20241206,164300,7032579900,21550,21550,21550,21550,0
20241206,164200,7032579900,21550,21550,21550,21550,0
20241206,164100,7032579900,21550,21550,21550,21550,0
20241206,164000,7032579900,21550,21550,21550,21550,0
20241206,163900,7032579900,21550,21550,21550,21550,0
20241206,163800,7032579900,21550,21550,21550,21550,0
20241206,163700,7032579900,21550,21550,21550,21550,0
20241206,163600,7032579900,21550,21550,21550,21550,0
20241206,163500,7032579900,21550,21550,21550,21550,0
20241206,163400,7032579900,21550,21550,21550,21550,0
20241206,163300,7032579900,21550,21550,21550,21550,0
20241206,163200,7032579900,21550,21550,21550,21550,0
20241206,163100,7032579900,21550,21550,21550,21550,0
20241206,163000,7032579900,21550,21550,21550,21550,0
20241206,162900,7032579900,21550,21550,21550,21550,0
20241206,162800,7032579900,21550,21550,21550,21550,0
20241206,162700,7032579900,21550,21550,21550,21550,0
20241206,162600,7032579900,21550,21550,21550,21550,0
20241206,162500,7032579900,21550,21550,21550,21550,0
20241206,162400,7032579900,21550,21550,21550,21550,0
20241206,162300,7032579900,21550,21550,21550,21550,0
20241206,162200,7032579900,21550,21550,21550,21550,0
20241206,162100,7032579900,21550,21550,21550,21550,0
20241206,162000,7032579900,21550,21550,21550,21550,0
20241206,161900,7032579900,21550,21550,21550,21550,0
20241206,161800,7032579900,21550,21550,21550,21550,0
20241206,161700,7032579900,21550,21550,21550,21550,0
20241206,161600,7032579900,21550,21550,21550,21550,0
20241206,161500,7032579900,21550,21550,21550,21550,4552
20241206,161400,7032579900,21550,21550,21550,21550,0
20241206,161300,7032579900,21550,21550,21550,21550,0
20241206,161200,7032579900,21550,21550,21550,21550,0
20241206,161100,7032579900,21550,21550,21550,21550,0
20241206,161000,7032579900,21550,21550,21550,21550,0
20241206,160900,7032579900,21550,21550,21550,21550,0
20241206,160800,7032579900,21550,21550,21550,21550,0
20241206,160700,7032579900,21550,21550,21550,21550,0
20241206,160600,7032579900,21550,21550,21550,21550,0
20241206,160500,7032579900,21550,21550,21550,21550,0
20241206,160400,7032579900,21550,21550,21550,21550,0
20241206,160300,7032579900,21550,21550,21550,21550,0
20241206,160200,7032579900,21550,21550,21550,21550,0
20241206,160100,7032579900,21550,21550,21550,21550,0
20241206,160000,7032579900,21550,21550,21550,21550,0
20241206,155900,7032579900,21550,21550,21550,21550,0
20241206,155800,7032579900,21550,21550,21550,21550,0
20241206,155700,7032579900,21550,21550,21550,21550,0
20241206,155600,7032579900,21550,21550,21550,21550,0
20241206,155500,7032579900,21550,21550,21550,21550,0
20241206,155400,7032579900,21550,21550,21550,21550,0
20241206,155300,7032579900,21550,21550,21550,21550,0
20241206,155200,7032579900,21550,21550,21550,21550,0
20241206,155100,7032579900,21550,21550,21550,21550,0
20241206,155000,7032579900,21550,21550,21550,21550,0
20241206,154900,7032579900,21550,21550,21550,21550,0
20241206,154800,7032579900,21550,21550,21550,21550,0
20241206,154700,7032579900,21550,21550,21550,21550,0
20241206,154600,7032579900,21550,21550,21550,21550,0
20241206,154500,7032579900,21550,21550,21550,21550,4552
20241206,154400,7032579900,21550,21550,21550,21550,0
20241206,154300,7032579900,21550,21550,21550,21550,0
20241206,154200,7032579900,21550,21550,21550,21550,0
20241206,154100,7032579900,21550,21550,21550,21550,0
20241206,154000,7032579900,21550,21550,21550,21550,0
20241206,153900,7032579900,21550,21550,21550,21550,0
20241206,153800,7032579900,21550,21550,21550,21550,0
20241206,153700,7032579900,21550,21550,21550,21550,0
20241206,153600,7032579900,21550,21550,21550,21550,0
20241206,153500,7032579900,21550,21550,21550,21550,0
20241206,153400,7032579900,21550,21550,21550,21550,0
20241206,153300,7032579900,21550,21550,21550,21550,0
20241206,153200,7032579900,21550,21550,21550,21550,0
20241206,153100,7032579900,21550,21550,21550,21550,0
20241206,153000,7032579900,21550,21550,21550,21550,4552
20241206,152900,6934484300,21550,21550,21550,21550,0
20241206,152800,6934484300,21550,21550,21550,21550,0
20241206,152700,6934484300,21550,21550,21550,21550,0
20241206,152600,6934484300,21550,21550,21550,21550,0
20241206,152500,6934484300,21550,21550,21550,21550,0
20241206,152400,6934484300,21550,21550,21550,21550,0
20241206,152300,6934484300,21550,21550,21550,21550,0
20241206,152200,6934484300,21550,21550,21550,21550,0
20241206,152100,6934484300,21550,21550,21550,21550,0
20241206,152000,6934484300,21550,21550,21550,21550,0
20241206,151900,6934484300,21550,21550,21600,21500,912
20241206,151800,6914831200,21550,21500,21550,21500,629
20241206,151700,6901281300,21500,21550,21550,21500,713
20241206,151600,6885921500,21550,21550,21550,21550,302
20241206,151500,6879413400,21550,21500,21550,21500,765
20241206,151400,6862935300,21550,21500,21550,21450,1102
20241206,151300,6839234450,21500,21500,21500,21450,1067
20241206,151200,6816296200,21500,21550,21550,21450,1273
20241206,151100,6788926250,21550,21550,21550,21500,1334
20241206,151000,6760178650,21600,21600,21600,21550,196
20241206,150900,6755949100,21600,21550,21650,21550,763
20241206,150800,6739478050,21600,21650,21650,21600,472
20241206,150700,6729271950,21650,21650,21650,21600,1319
20241206,150600,6700719650,21650,21650,21700,21650,869
20241206,150500,6681901050,21650,21600,21650,21600,943
20241206,150400,6661507200,21600,21600,21650,21550,2219
20241206,150300,6613617800,21600,21600,21650,21550,503
20241206,150200,6602750900,21600,21650,21700,21600,505
20241206,150100,6591826850,21650,21600,21700,21600,365
20241206,150000,6583923350,21700,21650,21700,21600,889
20241206,145900,6564682500,21700,21650,21700,21650,1806
20241206,145800,6525538150,21650,21600,21700,21600,2421
20241206,145700,6473136300,21600,21500,21600,21500,921
20241206,145600,6453293450,21550,21500,21550,21500,354
20241206,145500,6445677100,21450,21450,21450,21450,543
20241206,145400,6434029750,21500,21500,21550,21500,1588
20241206,145300,6399878700,21500,21500,21500,21450,180
20241206,145200,6396012850,21500,21500,21500,21450,153
20241206,145100,6392729350,21450,21450,21500,21450,217
20241206,145000,6388072950,21500,21500,21500,21450,584
20241206,144900,6375542000,21500,21400,21500,21400,1445
20241206,144800,6344562200,21450,21450,21500,21450,73
20241206,144700,6342996100,21450,21450,21450,21400,1171
20241206,144600,6317881600,21450,21450,21500,21450,1825
20241206,144500,6278650050,21450,21500,21500,21400,940
20241206,144400,6258457550,21550,21500,21550,21500,270
20241206,144300,6252652000,21500,21450,21550,21450,343
20241206,144200,6245279050,21450,21500,21500,21450,289
20241206,144100,6239069850,21500,21500,21500,21500,252
20241206,144000,6233651850,21550,21450,21550,21400,2242
20241206,143900,6185532300,21500,21500,21500,21450,196
20241206,143800,6181323050,21450,21550,21550,21450,323
20241206,143700,6174381250,21500,21500,21500,21500,261
20241206,143600,6168769750,21500,21550,21550,21500,303
20241206,143500,6162249900,21550,21550,21600,21550,136
20241206,143400,6159318850,21550,21500,21550,21500,162
20241206,143300,6155831050,21450,21600,21600,21450,799
20241206,143200,6138650850,21500,21550,21550,21500,508
20241206,143100,6127713100,21550,21550,21550,21500,338
20241206,143000,6120434050,21550,21550,21600,21500,563
20241206,142900,6108301750,21550,21500,21550,21500,272
20241206,142800,6102445700,21550,21550,21550,21500,234
20241206,142700,6097414200,21550,21550,21550,21550,247
20241206,142600,6092091350,21550,21550,21600,21500,696
20241206,142500,6077096150,21550,21500,21600,21500,796
20241206,142400,6059935450,21450,21500,21550,21450,168
20241206,142300,6056330950,21500,21500,21500,21450,1059
20241206,142200,6033603050,21450,21450,21550,21450,883
20241206,142100,6014601300,21450,21500,21500,21450,1189
20241206,142000,5989045800,21450,21450,21500,21450,662
20241206,141900,5974845600,21450,21400,21450,21400,575
20241206,141800,5962517450,21400,21400,21450,21400,610
20241206,141700,5949442550,21450,21400,21450,21400,698
20241206,141600,5934472450,21400,21350,21450,21350,377
20241206,141500,5926404850,21350,21450,21450,21350,295
20241206,141400,5920097050,21400,21400,21400,21350,416
20241206,141300,5911200300,21400,21350,21400,21350,88
20241206,141200,5909321250,21350,21350,21400,21350,255
20241206,141100,5903875500,21400,21400,21450,21350,200
20241206,141000,5899596450,21450,21400,21450,21400,595
20241206,140900,5886845150,21400,21350,21450,21300,408
20241206,140800,5878126500,21300,21300,21350,21300,34
20241206,140700,5877402200,21300,21400,21400,21300,244
20241206,140600,5872197250,21350,21350,21400,21300,716
20241206,140500,5856912450,21350,21300,21400,21300,421
20241206,140400,5847934800,21350,21300,21350,21300,229
20241206,140300,5843053800,21300,21300,21300,21300,86
20241206,140200,5841222000,21300,21350,21350,21300,262
20241206,140100,5835641150,21300,21300,21350,21300,220
20241206,140000,5830953000,21300,21300,21300,21300,400
20241206,135900,5822433000,21300,21300,21350,21300,114
20241206,135800,5820004550,21300,21300,21300,21300,201
20241206,135700,5815723250,21300,21350,21350,21300,112
20241206,135600,5813335750,21350,21350,21400,21350,244
20241206,135500,5808126100,21350,21350,21400,21350,179
20241206,135400,5804303900,21350,21350,21400,21350,172
20241206,135300,5800630500,21350,21400,21400,21350,537
20241206,135200,5789148350,21450,21450,21450,21400,48
20241206,135100,5788120850,21450,21400,21450,21400,481
20241206,135000,5777815200,21400,21400,21450,21400,74
20241206,134900,5776231100,21400,21450,21450,21400,418
20241206,134800,5767275500,21450,21400,21500,21400,827
20241206,134700,5749540950,21450,21350,21450,21350,278
20241206,134600,5743591700,21350,21450,21450,21350,423
20241206,134500,5734529100,21450,21350,21450,21350,1372
20241206,134400,5705182350,21350,21350,21350,21300,658
20241206,134300,5691143800,21300,21300,21350,21300,205
20241206,134200,5686776800,21350,21300,21350,21300,65
20241206,134100,5685392100,21300,21350,21350,21300,345
20241206,134000,5678036900,21350,21350,21400,21300,151
20241206,133900,5674815900,21300,21350,21350,21300,216
20241206,133800,5670204450,21350,21350,21350,21300,835
20241206,133700,5652378400,21350,21350,21350,21300,185
20241206,133600,5648435550,21300,21300,21350,21300,229
20241206,133500,5643557400,21300,21250,21300,21250,189
20241206,133400,5639537750,21300,21300,21300,21250,819
20241206,133300,5622102100,21300,21250,21350,21250,461
20241206,133200,5612285550,21250,21250,21250,21250,187
20241206,133100,5608311800,21250,21250,21250,21200,84
20241206,133000,5606528850,21200,21200,21300,21200,550
20241206,132900,5594852200,21200,21250,21250,21200,2528
20241206,132800,5541237250,21200,21250,21250,21200,492
20241206,132700,5530789400,21250,21250,21300,21250,745
20241206,132600,5514956650,21250,21250,21250,21250,115
20241206,132500,5512512900,21300,21250,21300,21250,254
20241206,132400,5507115150,21250,21250,21300,21250,212
20241206,132300,5502604100,21250,21250,21300,21250,147
20241206,132200,5499480100,21250,21250,21300,21250,239
20241206,132100,5494401250,21250,21250,21250,21250,270
20241206,132000,5488663750,21250,21250,21300,21250,608
20241206,131900,5475743500,21250,21300,21300,21250,43
20241206,131800,5474829700,21250,21350,21350,21250,1759
20241206,131700,5437365450,21300,21300,21350,21300,185
20241206,131600,5433423150,21300,21300,21350,21250,183
20241206,131500,5429525200,21300,21300,21350,21300,351
20241206,131400,5422048550,21300,21300,21300,21300,69
20241206,131300,5420578850,21300,21350,21350,21300,274
20241206,131200,5414739250,21350,21350,21350,21300,506
20241206,131100,5403941450,21300,21350,21350,21300,734
20241206,131000,5388275750,21300,21300,21300,21250,160
20241206,130900,5384870500,21250,21300,21300,21250,161
20241206,130800,5381448200,21300,21250,21300,21250,238
20241206,130700,5376384000,21350,21300,21350,21250,576
20241206,130600,5364123250,21250,21250,21300,21250,573
20241206,130500,5351945750,21300,21250,21350,21250,320
20241206,130400,5345136850,21250,21350,21350,21250,1494
20241206,130300,5313317450,21300,21300,21300,21300,41
20241206,130200,5312444150,21350,21350,21350,21300,328
20241206,130100,5305441600,21350,21400,21400,21350,128
20241206,130000,5302708700,21400,21400,21400,21350,110
20241206,125900,5300358800,21400,21400,21450,21350,338
20241206,125800,5293129000,21400,21350,21400,21350,18
20241206,125700,5292744000,21350,21350,21350,21350,4
20241206,125600,5292658600,21300,21300,21300,21300,81
20241206,125500,5290933300,21300,21400,21400,21300,884
20241206,125400,5272067100,21400,21300,21400,21300,45
20241206,125300,5271107150,21400,21350,21400,21300,329
20241206,125200,5264083250,21350,21300,21350,21300,193
20241206,125100,5259964700,21350,21350,21350,21300,114
20241206,125000,5257531450,21400,21350,21400,21350,161
20241206,124900,5254094050,21400,21400,21400,21400,66
20241206,124800,5252681650,21350,21350,21350,21350,0
20241206,124700,5252681650,21350,21400,21400,21350,185
20241206,124600,5248727650,21350,21350,21350,21350,28
20241206,124500,5248129850,21350,21350,21350,21350,41
20241206,124400,5247254500,21350,21400,21400,21300,2160
20241206,124300,5201208450,21400,21400,21400,21400,13
20241206,124200,5200930250,21400,21450,21450,21400,25
20241206,124100,5200394100,21450,21500,21500,21400,964
20241206,124000,5179723550,21450,21450,21450,21450,1
20241206,123900,5179702100,21450,21500,21500,21450,29
20241206,123800,5179079800,21500,21500,21500,21450,30
20241206,123700,5178434850,21500,21450,21500,21450,1639
20241206,123600,5143232200,21450,21400,21450,21400,44
20241206,123500,5142288900,21450,21450,21450,21450,6
20241206,123400,5142160200,21450,21450,21450,21450,28
20241206,123300,5141559600,21400,21400,21400,21400,405
20241206,123200,5132892600,21400,21350,21400,21350,543
20241206,123100,5121272450,21400,21400,21400,21350,250
20241206,123000,5115922550,21400,21350,21400,21350,194
20241206,122900,5111780550,21350,21350,21400,21300,24
20241206,122800,5111268050,21300,21350,21400,21300,746
20241206,122700,5095348300,21300,21300,21350,21300,345
20241206,122600,5087998900,21300,21300,21350,21300,291
20241206,122500,5081798350,21300,21350,21350,21300,93
20241206,122400,5079816850,21350,21350,21350,21350,26
20241206,122300,5079261750,21300,21350,21350,21300,102
20241206,122200,5077088850,21350,21350,21350,21350,899
20241206,122100,5057895200,21350,21350,21350,21350,387
20241206,122000,5049632750,21350,21400,21400,21350,161
20241206,121900,5046193700,21350,21400,21400,21350,72
20241206,121800,5044655150,21400,21350,21400,21350,547
20241206,121700,5032975500,21350,21350,21350,21300,130
20241206,121600,5030204450,21350,21350,21350,21350,161
20241206,121500,5026767100,21350,21400,21400,21350,357
20241206,121400,5019138100,21400,21350,21400,21350,413
20241206,121300,5010320150,21350,21300,21350,21300,686
20241206,121200,4995691950,21300,21350,21350,21200,1890
20241206,121100,4955488800,21300,21350,21350,21300,444
20241206,121000,4946014400,21350,21400,21400,21350,517
20241206,120900,4934976100,21400,21350,21400,21350,824
20241206,120800,4917382800,21350,21350,21350,21300,112
20241206,120700,4914991650,21350,21350,21350,21350,5
20241206,120600,4914884900,21350,21300,21350,21300,224
20241206,120500,4910102550,21300,21300,21300,21250,1284
20241206,120400,4882803350,21300,21300,21300,21300,346
20241206,120300,4875433550,21300,21350,21350,21250,1973
20241206,120200,4833394600,21350,21350,21350,21350,63
20241206,120100,4832049550,21350,21400,21400,21350,44
20241206,120000,4831110100,21350,21450,21450,21350,666
20241206,115900,4816883000,21400,21350,21400,21350,348
20241206,115800,4809444950,21350,21350,21400,21350,367
20241206,115700,4801609250,21350,21400,21400,21350,371
20241206,115600,4793679400,21400,21400,21450,21400,374
20241206,115500,4785675750,21400,21400,21450,21400,30
20241206,115400,4785033500,21400,21450,21450,21400,169
20241206,115300,4781416000,21400,21450,21450,21400,693
20241206,115200,4766551450,21400,21350,21400,21350,1809
20241206,115100,4727911700,21300,21400,21400,21300,2270
20241206,115000,4679403400,21450,21450,21450,21450,499
20241206,114900,4668699850,21400,21400,21450,21400,180
20241206,114800,4664847500,21450,21500,21500,21450,545
20241206,114700,4653157000,21500,21450,21500,21450,101
20241206,114600,4650990500,21450,21500,21500,21450,51
20241206,114500,4649895500,21500,21400,21500,21400,1680
20241206,114400,4613860750,21400,21400,21400,21400,43
20241206,114300,4612940550,21450,21450,21450,21400,583
20241206,114200,4600437300,21500,21450,21500,21400,4372
20241206,114100,4506757600,21450,21450,21500,21450,155
20241206,114000,4503426850,21450,21500,21550,21450,510
20241206,113900,4492462700,21550,21500,21550,21450,362
20241206,113800,4484679250,21500,21500,21500,21400,3470
20241206,113700,4410382600,21500,21500,21500,21400,615
20241206,113600,4397203450,21450,21500,21500,21450,1016
20241206,113500,4375407750,21500,21450,21500,21450,80
20241206,113400,4373687900,21500,21500,21500,21500,83
20241206,113300,4371903400,21500,21550,21550,21500,254
20241206,113200,4366433050,21550,21550,21600,21500,316
20241206,113100,4359623400,21550,21600,21600,21550,273
20241206,113000,4353731400,21550,21600,21600,21550,186
20241206,112900,4349723050,21550,21550,21550,21550,541
20241206,112800,4338064500,21550,21500,21550,21500,1346
20241206,112700,4309101400,21450,21450,21450,21400,623
20241206,112600,4295744100,21400,21450,21450,21400,122
20241206,112500,4293130850,21500,21450,21500,21450,545
20241206,112400,4281427400,21400,21450,21450,21400,667
20241206,112300,4267126850,21450,21500,21500,21450,187
20241206,112200,4263106400,21450,21450,21500,21450,374
20241206,112100,4255082850,21450,21450,21450,21400,71
20241206,112000,4253559950,21450,21450,21450,21450,1358
20241206,111900,4224430850,21450,21400,21450,21400,1276
20241206,111800,4197120650,21400,21400,21450,21350,1934
20241206,111700,4155733500,21350,21300,21350,21300,457
20241206,111600,4145978550,21350,21350,21350,21350,452
20241206,111500,4136328350,21400,21400,21400,21350,387
20241206,111400,4128063450,21400,21350,21400,21350,19
20241206,111300,4127656950,21400,21350,21400,21350,378
20241206,111200,4119582050,21350,21300,21350,21300,284
20241206,111100,4113519150,21300,21400,21400,21300,1204
20241206,111000,4087871300,21400,21300,21400,21300,833
20241206,110900,4070087950,21300,21400,21400,21300,674
20241206,110800,4055683300,21450,21400,21450,21400,247
20241206,110700,4050385950,21450,21450,21450,21400,1326
20241206,110600,4021943300,21400,21350,21400,21300,1407
20241206,110500,3991897600,21400,21350,21400,21350,1522
20241206,110400,3959362100,21350,21350,21350,21300,453
20241206,110300,3949707550,21350,21300,21350,21300,280
20241206,110200,3943733000,21300,21300,21400,21300,3909
20241206,110100,3860313200,21300,21200,21300,21200,1571
20241206,110000,3826874050,21200,21200,21300,21200,895
20241206,105900,3807855100,21250,21250,21250,21250,384
20241206,105800,3799695100,21200,21250,21300,21100,1570
20241206,105700,3766394100,21250,21150,21300,21150,4108
20241206,105600,3679309050,21150,21150,21150,21100,2474
20241206,105500,3627035350,21150,21200,21200,21150,838
20241206,105400,3609300650,21200,21200,21300,21150,3301
20241206,105300,3539284100,21200,21200,21250,21100,2383
20241206,105200,3488881900,21200,21250,21300,21200,756
20241206,105100,3472847150,21200,21300,21350,21200,980
20241206,105000,3452004600,21350,21250,21350,21200,4249
20241206,104900,3361601850,21300,21300,21300,21200,7687
20241206,104800,3198306600,21300,21350,21400,21300,2568
20241206,104700,3143479250,21350,21350,21400,21350,263
20241206,104600,3137860600,21400,21400,21400,21350,1017
20241206,104500,3116105350,21400,21350,21450,21350,244
20241206,104400,3110879800,21450,21450,21500,21350,970
20241206,104300,3090104200,21400,21400,21400,21400,216
20241206,104200,3085481800,21450,21400,21450,21350,954
20241206,104100,3065067300,21400,21450,21450,21400,972
20241206,104000,3044248950,21450,21500,21500,21450,219
20241206,103900,3039546850,21550,21550,21600,21450,690
20241206,103800,3024689250,21550,21550,21600,21500,286
20241206,103700,3018525600,21500,21600,21650,21350,6630
20241206,103600,2876206900,21600,21550,21650,21550,1369
20241206,103500,2846668100,21600,21550,21600,21550,435
20241206,103400,2837293800,21550,21600,21600,21550,302
20241206,103300,2830785600,21600,21600,21600,21550,734
20241206,103200,2814932650,21650,21650,21650,21600,211
20241206,103100,2810369150,21600,21600,21600,21600,642
20241206,103000,2796501950,21600,21550,21600,21550,836
20241206,102900,2778476900,21550,21500,21550,21500,3787
20241206,102800,2697011600,21500,21600,21600,21500,2350
20241206,102700,2646434350,21600,21600,21650,21600,1656
20241206,102600,2610657900,21600,21700,21700,21550,883
20241206,102500,2591566450,21650,21600,21700,21600,298
20241206,102400,2585108150,21700,21650,21700,21550,461
20241206,102300,2575121000,21650,21600,21700,21600,3431
20241206,102200,2500758500,21550,21650,21650,21550,2994
20241206,102100,2436069550,21650,21550,21650,21550,1135
20241206,102000,2411591550,21550,21550,21550,21500,4647
20241206,101900,2311600000,21550,21550,21600,21550,2291
20241206,101800,2262214800,21550,21600,21650,21550,1971
20241206,101700,2219627550,21650,21650,21700,21600,4067
20241206,101600,2131630450,21650,21650,21700,21650,652
20241206,101500,2117497650,21650,21700,21700,21650,95
20241206,101400,2115438100,21650,21700,21700,21650,1024
20241206,101300,2093252800,21650,21650,21700,21650,98
20241206,101200,2091130900,21650,21700,21750,21650,544
20241206,101100,2079326100,21700,21750,21750,21700,149
20241206,101000,2076091650,21750,21750,21750,21700,57
20241206,100900,2074852500,21700,21700,21750,21700,245
20241206,100800,2069534950,21700,21650,21700,21600,1062
20241206,100700,2046579250,21650,21700,21700,21650,1243
20241206,100600,2019666950,21700,21750,21800,21700,1324
20241206,100500,1990871250,21850,21750,21850,21750,2510
20241206,100400,1936162100,21800,21750,21800,21750,1325
20241206,100300,1907337500,21750,21700,21750,21700,920
20241206,100200,1887373450,21700,21650,21700,21650,72
20241206,100100,1885812250,21650,21700,21750,21650,2463
20241206,100000,1832321650,21750,21750,21750,21750,178
20241206,095900,1828450150,21750,21700,21800,21650,951
20241206,095800,1807786450,21700,21700,21700,21700,449
20241206,095700,1798043150,21650,21700,21700,21650,1255
20241206,095600,1770843400,21750,21750,21750,21700,104
20241206,095500,1768583400,21750,21600,21750,21600,1509
20241206,095400,1735876500,21650,21600,21650,21600,211
20241206,095300,1731308400,21650,21600,21650,21600,375
20241206,095200,1723203150,21600,21650,21650,21600,1471
20241206,095100,1691418150,21650,21650,21700,21600,164
20241206,095000,1687866150,21650,21700,21700,21650,1359
20241206,094900,1658441900,21700,21750,21750,21700,367
20241206,094800,1650475900,21700,21750,21750,21700,189
20241206,094700,1646371750,21750,21800,21800,21750,1072
20241206,094600,1623020900,21800,21750,21800,21750,113
20241206,094500,1620560450,21800,21800,21800,21800,5
20241206,094400,1620451450,21800,21850,21850,21750,1101
20241206,094300,1596454800,21850,21750,21850,21750,1871
20241206,094200,1555604900,21750,21750,21750,21700,278
20241206,094100,1549560000,21750,21750,21750,21700,379
20241206,094000,1541320850,21750,21750,21750,21700,819
20241206,093900,1523514650,21750,21700,21750,21700,484
20241206,093800,1513003050,21700,21750,21800,21700,1063
20241206,093700,1489879050,21750,21600,21800,21550,3919
20241206,093600,1405185650,21600,21600,21650,21600,1336
20241206,093500,1376327600,21600,21700,21700,21600,2366
20241206,093400,1325097650,21700,21650,21750,21650,784
20241206,093300,1308086900,21700,21650,21700,21650,2840
20241206,093200,1246521850,21650,21700,21700,21650,2379
20241206,093100,1194970150,21700,21750,21800,21700,3008
20241206,093000,1129624050,21800,21750,21800,21750,110
20241206,092900,1127231300,21800,21850,21900,21750,6740
20241206,092800,980050500,21900,21850,21900,21850,275
20241206,092700,974030700,21900,21900,21900,21850,474
20241206,092600,963650150,21900,21950,22000,21850,2554
20241206,092500,907754450,21950,21950,21950,21950,171
20241206,092400,904001000,21950,21950,22000,21950,2332
20241206,092300,852809950,21950,21950,22000,21900,1182
20241206,092200,826859500,21900,21850,21950,21850,2377
20241206,092100,774689750,21850,21900,21950,21850,1337
20241206,092000,745436500,21900,21900,21950,21900,97
20241206,091900,743311950,21950,21900,21950,21900,170
20241206,091800,739588600,21950,21950,21950,21900,1086
20241206,091700,715753950,21900,21950,22000,21900,1107
20241206,091600,691458100,21950,21850,21950,21850,2957
20241206,091500,626780200,21850,21850,21900,21850,289
20241206,091400,620462850,21850,21950,21950,21850,867
20241206,091300,601434400,21950,21850,22000,21850,286
20241206,091200,595164550,21850,21900,22000,21850,1292
20241206,091100,566873100,21900,21950,21950,21900,4056
20241206,091000,477957200,22000,21950,22000,21950,764
20241206,090900,461160400,21950,21950,22000,21950,1289
20241206,090800,432866600,22000,22000,22000,22000,380
20241206,090700,424506600,22000,22000,22000,21900,2146
20241206,090600,377453300,22000,22050,22050,21950,1373
20241206,090500,347205000,22000,21800,22000,21800,3106
20241206,090400,279074450,21800,21800,21850,21750,747
20241206,090300,262787800,21800,21850,21850,21750,623
20241206,090200,249194350,21850,21850,21900,21850,3301
20241206,090100,176927300,21900,21900,21900,21800,2330
20241206,090000,126014400,21900,22100,22100,21900,5727