KissMeData/005490/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184600,106581536000,266500,266500,266500,266500,22388
20241205,184500,106581536000,266500,266500,266500,266500,0
20241205,184400,106581536000,266500,266500,266500,266500,0
20241205,184300,106581536000,266500,266500,266500,266500,0
20241205,184200,106581536000,266500,266500,266500,266500,0
20241205,184100,106581536000,266500,266500,266500,266500,0
20241205,184000,106581536000,266500,266500,266500,266500,0
20241205,183900,106581536000,266500,266500,266500,266500,0
20241205,183800,106581536000,266500,266500,266500,266500,0
20241205,183700,106581536000,266500,266500,266500,266500,0
20241205,183600,106581536000,266500,266500,266500,266500,0
20241205,183500,106581536000,266500,266500,266500,266500,0
20241205,183400,106581536000,266500,266500,266500,266500,0
20241205,183300,106581536000,266500,266500,266500,266500,0
20241205,183200,106581536000,266500,266500,266500,266500,0
20241205,183100,106581536000,266500,266500,266500,266500,0
20241205,183000,106581536000,266500,266500,266500,266500,0
20241205,182900,106581536000,266500,266500,266500,266500,0
20241205,182800,106581536000,266500,266500,266500,266500,0
20241205,182700,106581536000,266500,266500,266500,266500,0
20241205,182600,106581536000,266500,266500,266500,266500,0
20241205,182500,106581536000,266500,266500,266500,266500,0
20241205,182400,106581536000,266500,266500,266500,266500,0
20241205,182300,106581536000,266500,266500,266500,266500,0
20241205,182200,106581536000,266500,266500,266500,266500,0
20241205,182100,106581536000,266500,266500,266500,266500,0
20241205,182000,106581536000,266500,266500,266500,266500,0
20241205,181900,106581536000,266500,266500,266500,266500,0
20241205,181800,106581536000,266500,266500,266500,266500,0
20241205,181700,106581536000,266500,266500,266500,266500,0
20241205,181600,106581536000,266500,266500,266500,266500,22388
20241205,181500,106581536000,266500,266500,266500,266500,0
20241205,181400,106581536000,266500,266500,266500,266500,0
20241205,181300,106581536000,266500,266500,266500,266500,0
20241205,181200,106581536000,266500,266500,266500,266500,0
20241205,181100,106581536000,266500,266500,266500,266500,0
20241205,181000,106581536000,266500,266500,266500,266500,0
20241205,180900,106581536000,266500,266500,266500,266500,0
20241205,180800,106581536000,266500,266500,266500,266500,0
20241205,180700,106581536000,266500,266500,266500,266500,0
20241205,180600,106581536000,266500,266500,266500,266500,0
20241205,180500,106581536000,266500,266500,266500,266500,0
20241205,180400,106581536000,266500,266500,266500,266500,0
20241205,180300,106581536000,266500,266500,266500,266500,0
20241205,180200,106581536000,266500,266500,266500,266500,0
20241205,180100,106581536000,266500,266500,266500,266500,0
20241205,180000,106581536000,266500,266500,266500,266500,0
20241205,175900,106581536000,266500,266500,266500,266500,0
20241205,175800,106581536000,266500,266500,266500,266500,0
20241205,175700,106581536000,266500,266500,266500,266500,0
20241205,175600,106581536000,266500,266500,266500,266500,0
20241205,175500,106581536000,266500,266500,266500,266500,0
20241205,175400,106581536000,266500,266500,266500,266500,0
20241205,175300,106581536000,266500,266500,266500,266500,0
20241205,175200,106581536000,266500,266500,266500,266500,0
20241205,175100,106581536000,266500,266500,266500,266500,0
20241205,175000,106581536000,266500,266500,266500,266500,0
20241205,174900,106581536000,266500,266500,266500,266500,0
20241205,174800,106581536000,266500,266500,266500,266500,0
20241205,174700,106581536000,266500,266500,266500,266500,0
20241205,174600,106581536000,266500,266500,266500,266500,22388
20241205,174500,106581536000,266500,266500,266500,266500,0
20241205,174400,106581536000,266500,266500,266500,266500,0
20241205,174300,106581536000,266500,266500,266500,266500,0
20241205,174200,106581536000,266500,266500,266500,266500,0
20241205,174100,106581536000,266500,266500,266500,266500,0
20241205,174000,106581536000,266500,266500,266500,266500,0
20241205,173900,106581536000,266500,266500,266500,266500,0
20241205,173800,106581536000,266500,266500,266500,266500,0
20241205,173700,106581536000,266500,266500,266500,266500,0
20241205,173600,106581536000,266500,266500,266500,266500,0
20241205,173500,106581536000,266500,266500,266500,266500,0
20241205,173400,106581536000,266500,266500,266500,266500,0
20241205,173300,106581536000,266500,266500,266500,266500,0
20241205,173200,106581536000,266500,266500,266500,266500,0
20241205,173100,106581536000,266500,266500,266500,266500,0
20241205,173000,106581536000,266500,266500,266500,266500,0
20241205,172900,106581536000,266500,266500,266500,266500,0
20241205,172800,106581536000,266500,266500,266500,266500,0
20241205,172700,106581536000,266500,266500,266500,266500,0
20241205,172600,106581536000,266500,266500,266500,266500,0
20241205,172500,106581536000,266500,266500,266500,266500,0
20241205,172400,106581536000,266500,266500,266500,266500,0
20241205,172300,106581536000,266500,266500,266500,266500,0
20241205,172200,106581536000,266500,266500,266500,266500,0
20241205,172100,106581536000,266500,266500,266500,266500,0
20241205,172000,106581536000,266500,266500,266500,266500,0
20241205,171900,106581536000,266500,266500,266500,266500,0
20241205,171800,106581536000,266500,266500,266500,266500,0
20241205,171700,106581536000,266500,266500,266500,266500,0
20241205,171600,106581536000,266500,266500,266500,266500,22388
20241205,171500,106581536000,266500,266500,266500,266500,0
20241205,171400,106581536000,266500,266500,266500,266500,0
20241205,171300,106581536000,266500,266500,266500,266500,0
20241205,171200,106581536000,266500,266500,266500,266500,0
20241205,171100,106581536000,266500,266500,266500,266500,0
20241205,171000,106581536000,266500,266500,266500,266500,0
20241205,170900,106581536000,266500,266500,266500,266500,0
20241205,170800,106581536000,266500,266500,266500,266500,0
20241205,170700,106581536000,266500,266500,266500,266500,0
20241205,170600,106581536000,266500,266500,266500,266500,0
20241205,170500,106581536000,266500,266500,266500,266500,0
20241205,170400,106581536000,266500,266500,266500,266500,0
20241205,170300,106581536000,266500,266500,266500,266500,0
20241205,170200,106581536000,266500,266500,266500,266500,0
20241205,170100,106581536000,266500,266500,266500,266500,0
20241205,170000,106581536000,266500,266500,266500,266500,0
20241205,165900,106581536000,266500,266500,266500,266500,0
20241205,165800,106581536000,266500,266500,266500,266500,0
20241205,165700,106581536000,266500,266500,266500,266500,0
20241205,165600,106581536000,266500,266500,266500,266500,0
20241205,165500,106581536000,266500,266500,266500,266500,0
20241205,165400,106581536000,266500,266500,266500,266500,0
20241205,165300,106581536000,266500,266500,266500,266500,0
20241205,165200,106581536000,266500,266500,266500,266500,0
20241205,165100,106581536000,266500,266500,266500,266500,0
20241205,165000,106581536000,266500,266500,266500,266500,0
20241205,164900,106581536000,266500,266500,266500,266500,0
20241205,164800,106581536000,266500,266500,266500,266500,0
20241205,164700,106581536000,266500,266500,266500,266500,0
20241205,164600,106581536000,266500,266500,266500,266500,22388
20241205,164500,106581536000,266500,266500,266500,266500,0
20241205,164400,106581536000,266500,266500,266500,266500,0
20241205,164300,106581536000,266500,266500,266500,266500,0
20241205,164200,106581536000,266500,266500,266500,266500,0
20241205,164100,106581536000,266500,266500,266500,266500,0
20241205,164000,106581536000,266500,266500,266500,266500,0
20241205,163900,106581536000,266500,266500,266500,266500,0
20241205,163800,106581536000,266500,266500,266500,266500,0
20241205,163700,106581536000,266500,266500,266500,266500,0
20241205,163600,106581536000,266500,266500,266500,266500,0
20241205,163500,106581536000,266500,266500,266500,266500,0
20241205,163400,106581536000,266500,266500,266500,266500,0
20241205,163300,106581536000,266500,266500,266500,266500,0
20241205,163200,106581536000,266500,266500,266500,266500,0
20241205,163100,106581536000,266500,266500,266500,266500,0
20241205,163000,106581536000,266500,266500,266500,266500,0
20241205,162900,106581536000,266500,266500,266500,266500,0
20241205,162800,106581536000,266500,266500,266500,266500,0
20241205,162700,106581536000,266500,266500,266500,266500,0
20241205,162600,106581536000,266500,266500,266500,266500,0
20241205,162500,106581536000,266500,266500,266500,266500,0
20241205,162400,106581536000,266500,266500,266500,266500,0
20241205,162300,106581536000,266500,266500,266500,266500,0
20241205,162200,106581536000,266500,266500,266500,266500,0
20241205,162100,106581536000,266500,266500,266500,266500,0
20241205,162000,106581536000,266500,266500,266500,266500,0
20241205,161900,106581536000,266500,266500,266500,266500,0
20241205,161800,106581536000,266500,266500,266500,266500,0
20241205,161700,106581536000,266500,266500,266500,266500,0
20241205,161600,106581536000,266500,266500,266500,266500,22388
20241205,161500,106581536000,266500,266500,266500,266500,0
20241205,161400,106581536000,266500,266500,266500,266500,0
20241205,161300,106581536000,266500,266500,266500,266500,0
20241205,161200,106581536000,266500,266500,266500,266500,0
20241205,161100,106581536000,266500,266500,266500,266500,0
20241205,161000,106581536000,266500,266500,266500,266500,0
20241205,160900,106581536000,266500,266500,266500,266500,0
20241205,160800,106581536000,266500,266500,266500,266500,0
20241205,160700,106581536000,266500,266500,266500,266500,0
20241205,160600,106581536000,266500,266500,266500,266500,0
20241205,160500,106581536000,266500,266500,266500,266500,0
20241205,160400,106581536000,266500,266500,266500,266500,0
20241205,160300,106581536000,266500,266500,266500,266500,0
20241205,160200,106581536000,266500,266500,266500,266500,0
20241205,160100,106581536000,266500,266500,266500,266500,0
20241205,160000,106581536000,266500,266500,266500,266500,0
20241205,155900,106581536000,266500,266500,266500,266500,0
20241205,155800,106581536000,266500,266500,266500,266500,0
20241205,155700,106581536000,266500,266500,266500,266500,0
20241205,155600,106581536000,266500,266500,266500,266500,0
20241205,155500,106581536000,266500,266500,266500,266500,0
20241205,155400,106581536000,266500,266500,266500,266500,0
20241205,155300,106581536000,266500,266500,266500,266500,0
20241205,155200,106581536000,266500,266500,266500,266500,0
20241205,155100,106581536000,266500,266500,266500,266500,0
20241205,155000,106581536000,266500,266500,266500,266500,0
20241205,154900,106581536000,266500,266500,266500,266500,0
20241205,154800,106581536000,266500,266500,266500,266500,0
20241205,154700,106581536000,266500,266500,266500,266500,0
20241205,154600,106581536000,266500,266500,266500,266500,22388
20241205,154500,106581536000,266500,266500,266500,266500,0
20241205,154400,106581536000,266500,266500,266500,266500,0
20241205,154300,106581536000,266500,266500,266500,266500,0
20241205,154200,106581536000,266500,266500,266500,266500,0
20241205,154100,106581536000,266500,266500,266500,266500,0
20241205,154000,106581536000,266500,266500,266500,266500,0
20241205,153900,106581536000,266500,266500,266500,266500,0
20241205,153800,106581536000,266500,266500,266500,266500,0
20241205,153700,106581536000,266500,266500,266500,266500,0
20241205,153600,106581536000,266500,266500,266500,266500,0
20241205,153500,106581536000,266500,266500,266500,266500,0
20241205,153400,106581536000,266500,266500,266500,266500,0
20241205,153300,106581536000,266500,266500,266500,266500,0
20241205,153200,106581536000,266500,266500,266500,266500,0
20241205,153100,106581536000,266500,266500,266500,266500,0
20241205,153000,106581536000,266500,266500,266500,266500,22388
20241205,152900,100615134000,266000,266000,266000,266000,0
20241205,152800,100615134000,266000,266000,266000,266000,0
20241205,152700,100615134000,266000,266000,266000,266000,0
20241205,152600,100615134000,266000,266000,266000,266000,0
20241205,152500,100615134000,266000,266000,266000,266000,0
20241205,152400,100615134000,266000,266000,266000,266000,0
20241205,152300,100615134000,266000,266000,266000,266000,0
20241205,152200,100615134000,266000,266000,266000,266000,0
20241205,152100,100615134000,266000,266000,266000,266000,0
20241205,152000,100615134000,266000,266000,266000,266000,0
20241205,151900,100615134000,266000,266000,266000,265500,1686
20241205,151800,100167128000,265500,265000,266000,265000,1391
20241205,151700,99797882500,265500,265500,266000,265000,1458
20241205,151600,99410859500,266000,265500,266000,265500,1711
20241205,151500,98956477000,266000,265500,266000,265500,1193
20241205,151400,98639706500,265500,265500,266000,265500,1594
20241205,151300,98216324000,265500,265000,266000,265000,3051
20241205,151200,97406243500,265500,265000,265500,265000,1428
20241205,151100,97027634000,265500,265500,266000,265000,2452
20241205,151000,96376720000,265500,265500,266000,265500,1772
20241205,150900,95906201000,265500,265500,266000,265000,2445
20241205,150800,95257226500,265500,265500,266000,265500,2136
20241205,150700,94690101500,265500,265500,266000,265500,3068
20241205,150600,93875498500,265500,265500,266000,265500,2202
20241205,150500,93290841500,265500,265500,266000,265500,1525
20241205,150400,92885842000,266000,266000,266000,265500,646
20241205,150300,92714261500,266000,266000,266500,265500,1187
20241205,150200,92398791500,266000,266000,266500,266000,3779
20241205,150100,91393516000,266000,266000,266500,266000,1173
20241205,150000,91081468000,266500,265500,266500,265500,1513
20241205,145900,90678992000,266000,266000,266000,265500,2160
20241205,145800,90104522500,266000,266000,266000,265500,520
20241205,145700,89966418500,266000,265500,266000,265500,1928
20241205,145600,89454487500,265500,265500,266000,265500,804
20241205,145500,89241001500,266000,266000,266000,265500,754
20241205,145400,89040769000,265500,265500,266000,265500,1180
20241205,145300,88727454500,265500,265500,266000,265000,976
20241205,145200,88468444000,265500,265500,266000,265000,2264
20241205,145100,87867657500,265500,265500,266000,265500,3182
20241205,145000,87022786000,265500,265000,265500,265000,1479
20241205,144900,86630560500,265500,265000,265500,265000,1962
20241205,144800,86110475000,265500,265500,266000,265000,1353
20241205,144700,85751375000,265500,266000,266000,265000,10172
20241205,144600,83048709000,266000,266500,266500,266000,1657
20241205,144500,82607911500,266500,266000,266500,266000,551
20241205,144400,82461276000,266000,266000,266500,266000,923
20241205,144300,82215630500,266500,266000,266500,266000,836
20241205,144200,81993061500,266500,266500,267000,266000,2236
20241205,144100,81397246500,266500,266500,267000,266500,2201
20241205,144000,80810655500,266500,266500,267000,266500,2253
20241205,143900,80210194000,267000,266500,267000,266500,793
20241205,143800,79998829000,266500,267000,267500,266500,5625
20241205,143700,78497286500,267000,267500,267500,267000,4085
20241205,143600,77406481500,267500,267500,267500,267000,790
20241205,143500,77195518500,267500,267500,267500,267000,594
20241205,143400,77036838500,267500,267000,267500,267000,592
20241205,143300,76878706500,267500,267000,267500,267000,473
20241205,143200,76752368500,267000,267000,267500,267000,436
20241205,143100,76635918500,267000,267500,267500,267000,2911
20241205,143000,75858567500,267500,267000,267500,267000,614
20241205,142900,75694546000,267000,267000,267500,267000,655
20241205,142800,75519614500,267000,267000,267500,267000,693
20241205,142700,75334504500,267500,267500,268000,267000,1220
20241205,142600,75008280500,267500,267500,268000,267500,1263
20241205,142500,74670423500,267500,268000,268000,267500,1094
20241205,142400,74377760500,267500,267500,268000,267500,442
20241205,142300,74259520000,267500,268000,268000,267500,308
20241205,142200,74177113000,267500,268000,268000,267500,607
20241205,142100,74014734000,267500,267500,268000,267000,476
20241205,142000,73887394000,267500,267500,268000,267500,875
20241205,141900,73653306500,267500,267500,268000,267500,689
20241205,141800,73468969500,268000,267500,268000,267500,263
20241205,141700,73398600500,268000,267500,268000,267500,597
20241205,141600,73238857500,267500,268000,268000,267500,1625
20241205,141500,72804136000,267500,267500,268000,267500,360
20241205,141400,72707815500,268000,267500,268000,267500,178
20241205,141300,72660181000,267500,267500,268000,267500,420
20241205,141200,72547798500,267500,268000,268000,267500,764
20241205,141100,72343414500,268000,268000,268000,267500,343
20241205,141000,72251633000,267500,268000,268000,267500,267
20241205,140900,72180131000,267500,267500,268000,267500,543
20241205,140800,72034858500,267500,267500,268000,267500,1067
20241205,140700,71749421500,267500,268000,268000,267500,540
20241205,140600,71604920500,268000,267500,268000,267500,224
20241205,140500,71544972500,267500,267500,268000,267500,290
20241205,140400,71467360000,268000,268000,268500,267500,1550
20241205,140300,71051975500,268000,268500,268500,268000,132
20241205,140200,71016579000,268000,268500,268500,268000,264
20241205,140100,70945797000,268000,268000,268500,268000,168
20241205,140000,70900767000,268000,268000,268500,268000,439
20241205,135900,70783024000,268000,268000,268500,268000,324
20241205,135800,70696177500,268000,268000,268500,268000,350
20241205,135700,70602357000,268000,268500,268500,268000,425
20241205,135600,70488443500,268500,268500,268500,268000,247
20241205,135500,70422218000,268500,268500,268500,268000,260
20241205,135400,70352509500,268500,268000,268500,268000,1016
20241205,135300,70080198500,268000,268500,268500,268000,366
20241205,135200,69982042500,268000,267500,269000,267500,4714
20241205,135100,68717825500,268000,268000,268000,267500,355
20241205,135000,68622852000,268000,267500,268000,267500,428
20241205,134900,68508340000,267500,267500,268000,267500,291
20241205,134800,68430484000,267500,267500,267500,267500,809
20241205,134700,68214076500,267500,267500,268000,267500,209
20241205,134600,68158162000,267500,267500,268000,267500,327
20241205,134500,68070682000,268000,268000,268000,267500,558
20241205,134400,67921381500,268000,267500,268000,267500,248
20241205,134300,67855011500,268000,267500,268000,267000,2240
20241205,134200,67256255500,267000,267500,267500,267000,349
20241205,134100,67162996500,267000,267500,268000,267000,348
20241205,134000,67069929500,267500,268000,268000,267500,1326
20241205,133900,66715165500,267500,267500,268000,267500,210
20241205,133800,66658985000,267500,267000,268000,267000,632
20241205,133700,66489927000,267500,267500,267500,267000,614
20241205,133600,66325732000,267500,267500,268000,267000,1151
20241205,133500,66017854000,267500,267500,268000,267000,3743
20241205,133400,65016904500,267500,267500,268000,267500,2184
20241205,133300,64432641500,268000,267500,268000,267500,1029
20241205,133200,64157342500,267500,267500,268000,267500,279
20241205,133100,64082692500,268000,268000,268000,267500,213
20241205,133000,64025671000,268000,268000,268500,267500,11641
20241205,132900,60905992000,268000,268500,268500,268000,609
20241205,132800,60742676500,268500,268000,268500,268000,293
20241205,132700,60664125000,268500,268000,268500,268000,1010
20241205,132600,60393332500,268500,268000,268500,268000,118
20241205,132500,60361679000,268000,268000,268500,268000,1084
20241205,132400,60071082000,268000,268500,268500,268000,990
20241205,132300,59805657500,268500,268000,268500,268000,875
20241205,132200,59570883000,268000,268500,268500,268000,438
20241205,132100,59453332500,268500,268500,269000,268000,416
20241205,132000,59341669500,269000,268500,269000,268000,465
20241205,131900,59216830000,268500,268500,268500,268000,182
20241205,131800,59168007000,268000,268500,268500,268000,502
20241205,131700,59033274000,268000,268500,268500,268000,261
20241205,131600,58963228500,268500,268000,269000,268000,2160
20241205,131500,58383282000,268500,268500,268500,268000,489
20241205,131400,58252045000,268000,268500,268500,268000,635
20241205,131300,58081728000,268000,268500,268500,268000,545
20241205,131200,57935485000,268000,268000,268500,268000,629
20241205,131100,57766648000,268000,268500,268500,268000,151
20241205,131000,57726142500,268000,268000,269000,268000,708
20241205,130900,57536104000,268000,268500,269000,268000,1068
20241205,130800,57249357000,268500,268500,269000,268500,326
20241205,130700,57161822500,268500,268500,269000,268500,216
20241205,130600,57103798000,269000,268500,269000,268000,815
20241205,130500,56884976000,268500,268500,269000,268000,1029
20241205,130400,56608702000,268500,268500,268500,268000,585
20241205,130300,56451727500,268500,268000,268500,268000,230
20241205,130200,56390011500,268500,268500,268500,268000,551
20241205,130100,56242266000,268500,268500,268500,268000,422
20241205,130000,56129098500,268500,268000,268500,268000,311
20241205,125900,56045669500,268000,268500,269000,268000,4487
20241205,125800,54840915500,269000,268500,269000,268500,259
20241205,125700,54771290000,268500,269000,269000,268500,511
20241205,125600,54634062500,268500,269000,269000,268500,1121
20241205,125500,54333005000,269000,268500,269000,268500,140
20241205,125400,54295350000,269000,268500,269500,268500,625
20241205,125300,54127302000,269000,269000,269000,268500,234
20241205,125200,54064405500,268500,268500,269000,268500,292
20241205,125100,53985891000,268500,269500,269500,268500,747
20241205,125000,53784959500,269000,269000,269500,269000,151
20241205,124900,53744336000,269000,269000,269500,268500,258
20241205,124800,53674941000,269000,269000,269500,268500,921
20241205,124700,53427129500,269000,269000,269500,268500,899
20241205,124600,53185290500,269000,269000,269000,268500,413
20241205,124500,53074225000,269000,269000,269500,268500,248
20241205,124400,53007516500,269000,268500,269000,268500,208
20241205,124300,52951569000,268500,269000,269000,268500,275
20241205,124200,52877657000,269000,269000,269500,268500,2586
20241205,124100,52181803500,269000,268500,269000,268500,122
20241205,124000,52149011000,269000,269000,269000,268500,291
20241205,123900,52070828000,269000,268500,269000,268500,293
20241205,123800,51992061500,269000,268500,269000,268500,776
20241205,123700,51783519000,268500,268500,269000,268500,311
20241205,123600,51699922000,268500,269000,269000,268500,166
20241205,123500,51655317000,268500,268500,269000,268500,855
20241205,123400,51425641000,268500,268500,269000,268500,638
20241205,123300,51254303000,269000,268500,269000,268500,548
20241205,123200,51107103500,269000,268500,269000,268500,367
20241205,123100,51008553000,268500,268500,269000,268500,594
20241205,123000,50848997500,269000,268500,269000,268500,1013
20241205,122900,50576875000,268500,268500,269000,268500,373
20241205,122800,50476575500,268500,269000,269000,268500,281
20241205,122700,50401057500,269000,269500,269500,268500,8692
20241205,122600,48062768500,269500,269000,269500,269000,212
20241205,122500,48005682000,269000,269500,269500,269000,238
20241205,122400,47941575500,269500,269000,269500,269000,428
20241205,122300,47826372000,269500,269500,269500,269000,171
20241205,122200,47780301500,269500,269500,269500,269000,124
20241205,122100,47746899000,269500,269500,269500,269000,186
20241205,122000,47696842000,269500,269000,269500,269000,209
20241205,121900,47640595000,269500,269000,269500,269000,2010
20241205,121800,47098974000,269000,269000,269500,269000,278
20241205,121700,47024152500,269500,269000,269500,269000,250
20241205,121600,46956798000,269000,269000,269500,269000,459
20241205,121500,46833222000,269500,269000,269500,269000,190
20241205,121400,46782038500,269000,269500,269500,269000,228
20241205,121300,46720671500,269500,269500,269500,269000,731
20241205,121200,46523962000,269500,269000,269500,269000,603
20241205,121100,46361484000,269500,269000,269500,269000,173
20241205,121000,46314900500,269500,269000,269500,269000,334
20241205,120900,46224986500,269500,269000,269500,269000,138
20241205,120800,46187822000,269500,269500,269500,269000,671
20241205,120700,46007192500,269500,269500,269500,269000,196
20241205,120600,45954381000,269500,269500,269500,269000,163
20241205,120500,45910493000,269500,269000,269500,269000,236
20241205,120400,45846972000,269500,269000,270000,269000,901
20241205,120300,45604131500,269500,269000,269500,269000,1917
20241205,120200,45088378000,269500,269500,269500,269000,371
20241205,120100,44988491000,269500,269500,269500,269000,482
20241205,120000,44858704000,269500,269000,269500,269000,472
20241205,115900,44731563000,269500,269500,269500,269000,606
20241205,115800,44568273000,269500,269500,270000,269000,329
20241205,115700,44479623500,269500,269500,270000,269000,7323
20241205,115600,42506043000,270000,270000,270000,269500,161
20241205,115500,42462634000,270000,269500,270000,269500,355
20241205,115400,42366908500,269500,270000,270000,269500,149
20241205,115300,42326719000,269500,269500,270000,269500,934
20241205,115200,42074865000,270000,269500,270000,269500,175
20241205,115100,42027663500,270000,269500,270000,269500,262
20241205,115000,41957003000,270000,269500,270000,269500,263
20241205,114900,41886106500,269500,269500,270000,269500,122
20241205,114800,41853198500,269500,270000,270500,269500,330
20241205,114700,41764097000,270000,270000,270000,269500,335
20241205,114600,41673673500,270000,270500,270500,269500,1065
20241205,114500,41386130000,270000,270000,270500,270000,587
20241205,114400,41227618500,270500,270500,270500,270000,496
20241205,114300,41093693000,270000,270000,270500,270000,251
20241205,114200,41025919500,270000,270500,270500,270000,222
20241205,114100,40965964000,270000,270000,270500,270000,169
20241205,114000,40920325500,270000,270000,270500,270000,436
20241205,113900,40802602000,270000,270000,270500,269500,189
20241205,113800,40751569000,270000,270000,270000,269500,614
20241205,113700,40585800000,270000,270500,270500,269500,800
20241205,113600,40369772500,270500,269500,270500,269500,173
20241205,113500,40323057000,270000,270000,270500,270000,1074
20241205,113400,40033076000,270000,270000,270500,270000,366
20241205,113300,39934200500,270000,270000,270500,270000,70
20241205,113200,39915295500,270000,270000,270500,270000,101
20241205,113100,39888024000,270000,270000,270500,270000,195
20241205,113000,39835372000,269500,270000,270000,269500,553
20241205,112900,39686071500,269500,269500,270000,269500,305
20241205,112800,39603725000,269500,270500,270500,269500,2021
20241205,112700,39058052500,270000,270000,270500,270000,112
20241205,112600,39027806500,270000,270500,270500,270000,49
20241205,112500,39014568000,270000,270500,270500,270000,143
20241205,112400,38975944000,270500,270000,270500,270000,80
20241205,112300,38954317500,270500,270500,270500,270000,1136
20241205,112200,38647060000,270000,270000,270500,270000,375
20241205,112100,38545653500,270000,270500,270500,270000,115
20241205,112000,38514582500,270500,270000,270500,270000,167
20241205,111900,38469488500,270000,270000,270500,270000,827
20241205,111800,38246169500,270000,270000,270500,270000,177
20241205,111700,38198358000,270500,270000,270500,270000,47
20241205,111600,38185650500,270500,270500,270500,270000,213
20241205,111500,38128102500,270000,270000,270500,270000,137
20241205,111400,38091106000,270000,270000,270500,270000,912
20241205,111300,37844847500,270500,270500,270500,270000,113
20241205,111200,37814309000,270500,270500,270500,270000,343
20241205,111100,37721646500,270500,270500,271000,270000,1712
20241205,111000,37258544500,270500,271000,271000,270500,946
20241205,110900,37002345500,270500,270500,271500,270500,1564
20241205,110800,36578471000,270500,270000,271000,270000,3899
20241205,110700,35523722500,270500,270000,270500,270000,139
20241205,110600,35486170500,270000,270000,270500,270000,211
20241205,110500,35429164500,270500,270000,270500,269500,1754
20241205,110400,34955560500,270000,270000,270000,269500,1248
20241205,110300,34618606500,270000,269500,270000,269500,103
20241205,110200,34590826500,270000,269500,270000,269500,364
20241205,110100,34492696000,269500,269500,270000,269500,339
20241205,110000,34401226500,269500,270000,270000,269500,77
20241205,105900,34380468500,270000,270000,270000,269500,160
20241205,105800,34337325500,269500,269500,270000,269500,310
20241205,105700,34253748500,269500,269500,270000,269500,119
20241205,105600,34221676000,269500,269500,270000,269500,161
20241205,105500,34178268000,269500,270000,270000,269500,156
20241205,105400,34136209500,269500,269500,270000,269500,166
20241205,105300,34091460500,270000,269500,270000,269500,262
20241205,105200,34020802000,270000,269500,270000,269500,135
20241205,105100,33984378000,270000,269500,270000,269500,260
20241205,105000,33914216500,270000,270000,270500,269500,2152
20241205,104900,33333272000,270500,270500,270500,270000,203
20241205,104800,33278447500,270500,269500,270500,269500,2150
20241205,104700,32697900500,269500,269500,270000,269500,484
20241205,104600,32567269500,269500,270000,270000,269500,502
20241205,104500,32431781500,269500,269500,270000,269500,217
20241205,104400,32373223500,269500,269500,270000,269500,792
20241205,104300,32159571000,270000,270000,270000,269500,282
20241205,104200,32083448000,269500,269500,270000,269500,727
20241205,104100,31887263000,270000,270000,270000,269500,362
20241205,104000,31789669500,269500,269500,270000,269500,253
20241205,103900,31721416000,269500,269500,270000,269500,568
20241205,103800,31568330500,270000,269500,270000,269500,256
20241205,103700,31499314500,269500,269500,270000,269500,271
20241205,103600,31426256500,269500,269500,270000,269500,107
20241205,103500,31397399500,269500,269500,270000,269500,192
20241205,103400,31345649500,270000,270000,270000,269500,166
20241205,103300,31300832500,270000,270000,270000,269500,278
20241205,103200,31225838500,269500,269500,270000,269500,364
20241205,103100,31127734000,270000,270000,270000,269500,127
20241205,103000,31093469500,270000,269500,270000,269500,296
20241205,102900,31013603000,269500,269000,269500,269000,1487
20241205,102800,30612945000,269500,269500,269500,269000,674
20241205,102700,30431427000,269000,269000,269500,269000,1093
20241205,102600,30136937500,269000,269000,269500,269000,662
20241205,102500,29958782500,269000,269500,269500,269000,292
20241205,102400,29880142000,269000,269500,270000,269000,4002
20241205,102300,28801686500,270000,269500,270000,269500,350
20241205,102200,28707343500,269500,270000,270000,269500,341
20241205,102100,28615417000,269500,269500,270000,269500,425
20241205,102000,28500871500,269500,269500,270000,269500,1617
20241205,101900,28065044500,269500,270000,270000,269500,264
20241205,101800,27993870500,269500,270000,270000,269500,491
20241205,101700,27861449500,269500,269500,270000,269500,266
20241205,101600,27789743000,269500,270000,270000,269500,2555
20241205,101500,27100060500,270000,270000,270500,270000,2935
20241205,101400,26307594000,270000,270000,270500,270000,163
20241205,101300,26263580500,270000,270000,270500,270000,166
20241205,101200,26218743500,270000,270000,270500,270000,340
20241205,101100,26126934500,270000,270000,270500,270000,179
20241205,101000,26078593000,270000,270000,270500,270000,492
20241205,100900,25945720000,270000,270000,270500,270000,254
20241205,100800,25877132500,270500,270000,270500,270000,294
20241205,100700,25797715000,270000,270000,270500,270000,744
20241205,100600,25596831000,270000,270500,270500,270000,299
20241205,100500,25516093500,270500,270500,270500,270000,327
20241205,100400,25427776500,270000,270000,270500,270000,1099
20241205,100300,25131028000,270000,270500,270500,270000,252
20241205,100200,25062967500,270000,270000,270500,270000,860
20241205,100100,24830745000,270000,270000,270500,270000,3006
20241205,100000,24019109500,270000,271000,271000,270000,3455
20241205,095900,23084667500,270500,270500,271000,270500,156
20241205,095800,23042431000,270500,270500,271000,270500,310
20241205,095700,22958468500,270500,271000,271000,270500,400
20241205,095600,22850199000,271000,271000,271000,270500,497
20241205,095500,22715608500,271000,271000,271000,270500,1262
20241205,095400,22373620000,270500,271500,272000,270500,2677
20241205,095300,21648069000,271500,271500,272000,271000,921
20241205,095200,21398003500,271000,271500,272000,271000,610
20241205,095100,21232426500,271500,271000,271500,271000,346
20241205,095000,21138524500,271500,271000,271500,270500,774
20241205,094900,20928755000,270500,270500,271000,270500,313
20241205,094800,20843987000,271000,271000,271000,270500,203
20241205,094700,20789002500,270500,271000,271500,270500,627
20241205,094600,20619107000,271000,271000,271500,270500,910
20241205,094500,20372512000,271000,271000,272000,271000,2750
20241205,094400,19626851000,271500,271500,271500,271000,1126
20241205,094300,19321194000,271500,271500,271500,271000,458
20241205,094200,19196885000,271500,271000,271500,271000,401
20241205,094100,19088035000,271500,271500,272000,271000,469
20241205,094000,18960688500,271500,271500,272000,271000,888
20241205,093900,18719630000,271500,271500,271500,270500,376
20241205,093800,18617725500,271500,270500,271500,270500,675
20241205,093700,18434800500,270500,271500,271500,270500,1968
20241205,093600,17901377500,271500,271500,272000,271000,2207
20241205,093500,17302118000,272000,272000,272500,271500,2835
20241205,093400,16530931500,272000,272000,272000,271500,640
20241205,093300,16356980500,272000,272000,272000,271500,168
20241205,093200,16311319500,272000,271500,272000,271000,893
20241205,093100,16068886000,271000,271500,271500,271000,152
20241205,093000,16027674500,271000,271500,272000,271000,2132
20241205,092900,15449546000,271500,271500,271500,271000,325
20241205,092800,15361394500,271500,271500,271500,271000,632
20241205,092700,15190082000,271500,272000,272000,271000,1034
20241205,092600,14909408500,271500,271500,272000,271000,377
20241205,092500,14807034000,271500,271500,272000,271000,686
20241205,092400,14620845500,271500,271000,272000,271000,1404
20241205,092300,14240084000,271000,271000,271500,271000,541
20241205,092200,14093446500,271000,271000,271500,271000,311
20241205,092100,14009073500,271000,271500,271500,270500,471
20241205,092000,13881422000,271000,270500,271500,270000,1959
20241205,091900,13351652000,270500,270500,271000,270500,882
20241205,091800,13112974000,270500,270500,271500,270500,2264
20241205,091700,12499904000,270500,270500,271000,270000,1224
20241205,091600,12168730000,270500,271000,271000,270500,644
20241205,091500,11994473000,270500,270000,271000,270000,1127
20241205,091400,11689752000,270500,270500,270500,270000,1074
20241205,091300,11399399000,270500,270500,270500,269000,8589
20241205,091200,9082021000,270500,270500,271000,270000,2657
20241205,091100,8363347000,271000,271500,271500,270500,1173
20241205,091000,8045459500,271000,271000,272000,271000,1165
20241205,090900,7729119500,271000,270500,271500,270500,1277
20241205,090800,7383025000,271000,271000,271500,270500,1815
20241205,090700,6891198500,271500,272000,272000,271000,1350
20241205,090600,6524658000,271500,271500,272000,271000,754
20241205,090500,6319900000,271500,272000,272500,271000,4562
20241205,090400,5081034000,272000,271500,272000,271000,1497
20241205,090300,4674628000,271000,271000,272500,270500,3579
20241205,090200,3704317000,271000,271500,272500,271000,2162
20241205,090100,3117227500,272000,273000,273500,271000,4025
20241205,090000,2022401500,274000,273500,274500,272500,7260