KissMeData/005490/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,184600,151016873000,271000,271000,271000,271000,31761
20241210,184500,151016873000,271000,271000,271000,271000,0
20241210,184400,151016873000,271000,271000,271000,271000,0
20241210,184300,151016873000,271000,271000,271000,271000,0
20241210,184200,151016873000,271000,271000,271000,271000,0
20241210,184100,151016873000,271000,271000,271000,271000,0
20241210,184000,151016873000,271000,271000,271000,271000,0
20241210,183900,151016873000,271000,271000,271000,271000,0
20241210,183800,151016873000,271000,271000,271000,271000,0
20241210,183700,151016873000,271000,271000,271000,271000,0
20241210,183600,151016873000,271000,271000,271000,271000,0
20241210,183500,151016873000,271000,271000,271000,271000,0
20241210,183400,151016873000,271000,271000,271000,271000,0
20241210,183300,151016873000,271000,271000,271000,271000,0
20241210,183200,151016873000,271000,271000,271000,271000,0
20241210,183100,151016873000,271000,271000,271000,271000,0
20241210,183000,151016873000,271000,271000,271000,271000,0
20241210,182900,151016873000,271000,271000,271000,271000,0
20241210,182800,151016873000,271000,271000,271000,271000,0
20241210,182700,151016873000,271000,271000,271000,271000,0
20241210,182600,151016873000,271000,271000,271000,271000,0
20241210,182500,151016873000,271000,271000,271000,271000,0
20241210,182400,151016873000,271000,271000,271000,271000,0
20241210,182300,151016873000,271000,271000,271000,271000,0
20241210,182200,151016873000,271000,271000,271000,271000,0
20241210,182100,151016873000,271000,271000,271000,271000,0
20241210,182000,151016873000,271000,271000,271000,271000,0
20241210,181900,151016873000,271000,271000,271000,271000,0
20241210,181800,151016873000,271000,271000,271000,271000,0
20241210,181700,151016873000,271000,271000,271000,271000,0
20241210,181600,151016873000,271000,271000,271000,271000,31761
20241210,181500,151016873000,271000,271000,271000,271000,0
20241210,181400,151016873000,271000,271000,271000,271000,0
20241210,181300,151016873000,271000,271000,271000,271000,0
20241210,181200,151016873000,271000,271000,271000,271000,0
20241210,181100,151016873000,271000,271000,271000,271000,0
20241210,181000,151016873000,271000,271000,271000,271000,0
20241210,180900,151016873000,271000,271000,271000,271000,0
20241210,180800,151016873000,271000,271000,271000,271000,0
20241210,180700,151016873000,271000,271000,271000,271000,0
20241210,180600,151016873000,271000,271000,271000,271000,0
20241210,180500,151016873000,271000,271000,271000,271000,0
20241210,180400,151016873000,271000,271000,271000,271000,0
20241210,180300,151016873000,271000,271000,271000,271000,0
20241210,180200,151016873000,271000,271000,271000,271000,0
20241210,180100,151016873000,271000,271000,271000,271000,0
20241210,180000,151016873000,271000,271000,271000,271000,0
20241210,175900,151016873000,271000,271000,271000,271000,0
20241210,175800,151016873000,271000,271000,271000,271000,0
20241210,175700,151016873000,271000,271000,271000,271000,0
20241210,175600,151016873000,271000,271000,271000,271000,0
20241210,175500,151016873000,271000,271000,271000,271000,0
20241210,175400,151016873000,271000,271000,271000,271000,0
20241210,175300,151016873000,271000,271000,271000,271000,0
20241210,175200,151016873000,271000,271000,271000,271000,0
20241210,175100,151016873000,271000,271000,271000,271000,0
20241210,175000,151016873000,271000,271000,271000,271000,0
20241210,174900,151016873000,271000,271000,271000,271000,0
20241210,174800,151016873000,271000,271000,271000,271000,0
20241210,174700,151016873000,271000,271000,271000,271000,0
20241210,174600,151016873000,271000,271000,271000,271000,31761
20241210,174500,151016873000,271000,271000,271000,271000,0
20241210,174400,151016873000,271000,271000,271000,271000,0
20241210,174300,151016873000,271000,271000,271000,271000,0
20241210,174200,151016873000,271000,271000,271000,271000,0
20241210,174100,151016873000,271000,271000,271000,271000,0
20241210,174000,151016873000,271000,271000,271000,271000,0
20241210,173900,151016873000,271000,271000,271000,271000,0
20241210,173800,151016873000,271000,271000,271000,271000,0
20241210,173700,151016873000,271000,271000,271000,271000,0
20241210,173600,151016873000,271000,271000,271000,271000,0
20241210,173500,151016873000,271000,271000,271000,271000,0
20241210,173400,151016873000,271000,271000,271000,271000,0
20241210,173300,151016873000,271000,271000,271000,271000,0
20241210,173200,151016873000,271000,271000,271000,271000,0
20241210,173100,151016873000,271000,271000,271000,271000,0
20241210,173000,151016873000,271000,271000,271000,271000,0
20241210,172900,151016873000,271000,271000,271000,271000,0
20241210,172800,151016873000,271000,271000,271000,271000,0
20241210,172700,151016873000,271000,271000,271000,271000,0
20241210,172600,151016873000,271000,271000,271000,271000,0
20241210,172500,151016873000,271000,271000,271000,271000,0
20241210,172400,151016873000,271000,271000,271000,271000,0
20241210,172300,151016873000,271000,271000,271000,271000,0
20241210,172200,151016873000,271000,271000,271000,271000,0
20241210,172100,151016873000,271000,271000,271000,271000,0
20241210,172000,151016873000,271000,271000,271000,271000,0
20241210,171900,151016873000,271000,271000,271000,271000,0
20241210,171800,151016873000,271000,271000,271000,271000,0
20241210,171700,151016873000,271000,271000,271000,271000,0
20241210,171600,151016873000,271000,271000,271000,271000,31761
20241210,171500,151016873000,271000,271000,271000,271000,0
20241210,171400,151016873000,271000,271000,271000,271000,0
20241210,171300,151016873000,271000,271000,271000,271000,0
20241210,171200,151016873000,271000,271000,271000,271000,0
20241210,171100,151016873000,271000,271000,271000,271000,0
20241210,171000,151016873000,271000,271000,271000,271000,0
20241210,170900,151016873000,271000,271000,271000,271000,0
20241210,170800,151016873000,271000,271000,271000,271000,0
20241210,170700,151016873000,271000,271000,271000,271000,0
20241210,170600,151016873000,271000,271000,271000,271000,0
20241210,170500,151016873000,271000,271000,271000,271000,0
20241210,170400,151016873000,271000,271000,271000,271000,0
20241210,170300,151016873000,271000,271000,271000,271000,0
20241210,170200,151016873000,271000,271000,271000,271000,0
20241210,170100,151016873000,271000,271000,271000,271000,0
20241210,170000,151016873000,271000,271000,271000,271000,0
20241210,165900,151016873000,271000,271000,271000,271000,0
20241210,165800,151016873000,271000,271000,271000,271000,0
20241210,165700,151016873000,271000,271000,271000,271000,0
20241210,165600,151016873000,271000,271000,271000,271000,0
20241210,165500,151016873000,271000,271000,271000,271000,0
20241210,165400,151016873000,271000,271000,271000,271000,0
20241210,165300,151016873000,271000,271000,271000,271000,0
20241210,165200,151016873000,271000,271000,271000,271000,0
20241210,165100,151016873000,271000,271000,271000,271000,0
20241210,165000,151016873000,271000,271000,271000,271000,0
20241210,164900,151016873000,271000,271000,271000,271000,0
20241210,164800,151016873000,271000,271000,271000,271000,0
20241210,164700,151016873000,271000,271000,271000,271000,0
20241210,164600,151016873000,271000,271000,271000,271000,31761
20241210,164500,151016873000,271000,271000,271000,271000,0
20241210,164400,151016873000,271000,271000,271000,271000,0
20241210,164300,151016873000,271000,271000,271000,271000,0
20241210,164200,151016873000,271000,271000,271000,271000,0
20241210,164100,151016873000,271000,271000,271000,271000,0
20241210,164000,151016873000,271000,271000,271000,271000,0
20241210,163900,151016873000,271000,271000,271000,271000,0
20241210,163800,151016873000,271000,271000,271000,271000,0
20241210,163700,151016873000,271000,271000,271000,271000,0
20241210,163600,151016873000,271000,271000,271000,271000,0
20241210,163500,151016873000,271000,271000,271000,271000,0
20241210,163400,151016873000,271000,271000,271000,271000,0
20241210,163300,151016873000,271000,271000,271000,271000,0
20241210,163200,151016873000,271000,271000,271000,271000,0
20241210,163100,151016873000,271000,271000,271000,271000,0
20241210,163000,151016873000,271000,271000,271000,271000,0
20241210,162900,151016873000,271000,271000,271000,271000,0
20241210,162800,151016873000,271000,271000,271000,271000,0
20241210,162700,151016873000,271000,271000,271000,271000,0
20241210,162600,151016873000,271000,271000,271000,271000,0
20241210,162500,151016873000,271000,271000,271000,271000,0
20241210,162400,151016873000,271000,271000,271000,271000,0
20241210,162300,151016873000,271000,271000,271000,271000,0
20241210,162200,151016873000,271000,271000,271000,271000,0
20241210,162100,151016873000,271000,271000,271000,271000,0
20241210,162000,151016873000,271000,271000,271000,271000,0
20241210,161900,151016873000,271000,271000,271000,271000,0
20241210,161800,151016873000,271000,271000,271000,271000,0
20241210,161700,151016873000,271000,271000,271000,271000,0
20241210,161600,151016873000,271000,271000,271000,271000,31761
20241210,161500,151016873000,271000,271000,271000,271000,0
20241210,161400,151016873000,271000,271000,271000,271000,0
20241210,161300,151016873000,271000,271000,271000,271000,0
20241210,161200,151016873000,271000,271000,271000,271000,0
20241210,161100,151016873000,271000,271000,271000,271000,0
20241210,161000,151016873000,271000,271000,271000,271000,0
20241210,160900,151016873000,271000,271000,271000,271000,0
20241210,160800,151016873000,271000,271000,271000,271000,0
20241210,160700,151016873000,271000,271000,271000,271000,0
20241210,160600,151016873000,271000,271000,271000,271000,0
20241210,160500,151016873000,271000,271000,271000,271000,0
20241210,160400,151016873000,271000,271000,271000,271000,0
20241210,160300,151016873000,271000,271000,271000,271000,0
20241210,160200,151016873000,271000,271000,271000,271000,0
20241210,160100,151016873000,271000,271000,271000,271000,0
20241210,160000,151016873000,271000,271000,271000,271000,0
20241210,155900,151016873000,271000,271000,271000,271000,0
20241210,155800,151016873000,271000,271000,271000,271000,0
20241210,155700,151016873000,271000,271000,271000,271000,0
20241210,155600,151016873000,271000,271000,271000,271000,0
20241210,155500,151016873000,271000,271000,271000,271000,0
20241210,155400,151016873000,271000,271000,271000,271000,0
20241210,155300,151016873000,271000,271000,271000,271000,0
20241210,155200,151016873000,271000,271000,271000,271000,0
20241210,155100,151016873000,271000,271000,271000,271000,0
20241210,155000,151016873000,271000,271000,271000,271000,0
20241210,154900,151016873000,271000,271000,271000,271000,0
20241210,154800,151016873000,271000,271000,271000,271000,0
20241210,154700,151016873000,271000,271000,271000,271000,0
20241210,154600,151016873000,271000,271000,271000,271000,31761
20241210,154500,151016873000,271000,271000,271000,271000,0
20241210,154400,151016873000,271000,271000,271000,271000,0
20241210,154300,151016873000,271000,271000,271000,271000,0
20241210,154200,151016873000,271000,271000,271000,271000,0
20241210,154100,151016873000,271000,271000,271000,271000,0
20241210,154000,151016873000,271000,271000,271000,271000,0
20241210,153900,151016873000,271000,271000,271000,271000,0
20241210,153800,151016873000,271000,271000,271000,271000,0
20241210,153700,151016873000,271000,271000,271000,271000,0
20241210,153600,151016873000,271000,271000,271000,271000,0
20241210,153500,151016873000,271000,271000,271000,271000,0
20241210,153400,151016873000,271000,271000,271000,271000,0
20241210,153300,151016873000,271000,271000,271000,271000,0
20241210,153200,151016873000,271000,271000,271000,271000,0
20241210,153100,151016873000,271000,271000,271000,271000,0
20241210,153000,151016873000,271000,271000,271000,271000,31761
20241210,152900,142409642000,271000,271000,271000,271000,0
20241210,152800,142409642000,271000,271000,271000,271000,0
20241210,152700,142409642000,271000,271000,271000,271000,0
20241210,152600,142409642000,271000,271000,271000,271000,0
20241210,152500,142409642000,271000,271000,271000,271000,0
20241210,152400,142409642000,271000,271000,271000,271000,0
20241210,152300,142409642000,271000,271000,271000,271000,0
20241210,152200,142409642000,271000,271000,271000,271000,0
20241210,152100,142409642000,271000,271000,271000,271000,0
20241210,152000,142409642000,271000,271000,271000,271000,0
20241210,151900,142409642000,271000,270500,271000,270500,2774
20241210,151800,141658824000,270500,271000,271000,270500,1203
20241210,151700,141333085500,270500,270500,271000,270500,1307
20241210,151600,140979242000,271000,270500,271000,270500,1258
20241210,151500,140638585500,271000,271000,271000,270500,1965
20241210,151400,140106581000,271000,271000,271000,270500,2452
20241210,151300,139442170000,271000,270500,271000,270000,2119
20241210,151200,138868713500,270000,270500,270500,270000,1484
20241210,151100,138467323500,270500,270500,270500,270000,1301
20241210,151000,138115450000,270000,270500,270500,270000,2122
20241210,150900,137541471500,270500,270500,270500,270000,1128
20241210,150800,137236390500,270500,270000,270500,269500,2337
20241210,150700,136605126000,269500,270000,270000,269500,1821
20241210,150600,136113787000,270000,269500,270000,269500,1005
20241210,150500,135842559000,270000,269500,270000,269500,1285
20241210,150400,135495762500,270000,270000,270000,269500,1162
20241210,150300,135182088000,270000,269500,270000,269500,939
20241210,150200,134928639000,270000,269500,270000,269500,1466
20241210,150100,134532924000,270000,269500,270000,269500,737
20241210,150000,134334080000,270000,270500,270500,269500,2604
20241210,145900,133631063500,270500,270000,270500,270000,1135
20241210,145800,133324389500,270500,270500,270500,270000,2909
20241210,145700,132538849500,270000,270500,270500,270000,3374
20241210,145600,131627602500,270000,270500,270500,270000,747
20241210,145500,131425630000,270000,270000,270500,270000,872
20241210,145400,131189907500,270500,270500,270500,270000,297
20241210,145300,131109596500,270500,270500,270500,270000,541
20241210,145200,130963334500,270000,270500,270500,270000,1295
20241210,145100,130613334000,270500,270000,270500,270000,615
20241210,145000,130447057000,270500,270500,270500,270000,940
20241210,144900,130192846500,270500,270000,270500,270000,752
20241210,144800,129989466500,270500,270500,270500,270000,782
20241210,144700,129777970500,270500,270500,270500,270000,2240
20241210,144600,129172113500,270500,270000,270500,269500,2851
20241210,144500,128402343500,269500,270000,270000,269500,471
20241210,144400,128275215500,269500,269500,270000,269000,2004
20241210,144300,127735142500,269500,269500,269500,269000,279
20241210,144200,127659986500,269500,269500,269500,269000,294
20241210,144100,127580844000,269500,269000,269500,269000,291
20241210,144000,127502441000,269500,269500,269500,269000,388
20241210,143900,127397937500,269500,269000,269500,268000,8167
20241210,143800,125204301500,269500,269500,270000,269000,1819
20241210,143700,124714222000,270000,270000,270000,269500,357
20241210,143600,124617904500,269500,268500,269500,268500,3360
20241210,143500,123713166500,269000,268500,269000,268500,1157
20241210,143400,123402168500,268500,269000,269000,268500,909
20241210,143300,123158016500,268500,269000,269000,268500,231
20241210,143200,123095929000,269000,269000,269000,268500,549
20241210,143100,122948359500,269000,269000,269000,268500,307
20241210,143000,122865848500,269000,269000,269500,268500,2761
20241210,142900,122123269000,269500,269500,269500,269000,233
20241210,142800,122060537500,269500,269000,269500,268500,2097
20241210,142700,121496387500,269000,269000,269000,268500,396
20241210,142600,121389966500,268500,269000,269000,268500,662
20241210,142500,121212102000,269000,268500,269000,268500,589
20241210,142400,121053885000,268500,269500,269500,268500,4187
20241210,142300,119927859000,269000,269000,269500,269000,516
20241210,142200,119788929000,269500,269000,269500,269000,426
20241210,142100,119674223000,269500,269000,269500,269000,474
20241210,142000,119546585000,269500,269000,269500,269000,543
20241210,141900,119400422000,269000,269500,269500,269000,357
20241210,141800,119304294500,269500,269500,269500,269000,720
20241210,141700,119110394500,269500,269500,269500,269000,550
20241210,141600,118962215500,269500,269000,269500,268500,599
20241210,141500,118801040500,269000,268500,269000,268500,1492
20241210,141400,118399817000,269000,269000,269000,268500,578
20241210,141300,118244480000,268500,269000,269000,268500,866
20241210,141200,118011595500,269000,269000,269000,268500,597
20241210,141100,117851104000,269000,269000,269000,268500,288
20241210,141000,117773683500,269000,269000,269000,268500,225
20241210,140900,117713200000,268500,269000,269000,268500,486
20241210,140800,117582568000,269000,269000,269000,268500,372
20241210,140700,117482604500,268500,269000,269000,268500,872
20241210,140600,117248408500,268500,268500,269000,268500,316
20241210,140500,117163464000,268500,268500,269000,268500,376
20241210,140400,117062407500,268500,269000,269000,268500,534
20241210,140300,116918937500,268500,268500,269000,268500,277
20241210,140200,116844492500,269000,269000,269000,268500,366
20241210,140100,116746112000,269000,268500,269000,268500,454
20241210,140000,116624064000,269000,269000,269000,268500,370
20241210,135900,116524590000,269000,269000,269500,268500,2011
20241210,135800,115983721000,269500,269500,269500,269000,334
20241210,135700,115893780000,269500,269000,269500,269000,540
20241210,135600,115748265000,269000,269000,269500,269000,274
20241210,135500,115674487500,269000,269500,269500,269000,411
20241210,135400,115563810500,269500,269000,269500,269000,962
20241210,135300,115304858000,268500,269000,269000,268500,368
20241210,135200,115205931500,269000,268500,269000,268500,371
20241210,135100,115106198500,268500,269000,269000,268500,390
20241210,135000,115001357000,269000,269000,269000,268500,247
20241210,134900,114934952500,269000,269000,269000,268500,352
20241210,134800,114840354500,269000,270000,270000,269000,1503
20241210,134700,114435469500,270000,270000,270000,269500,1373
20241210,134600,114065119000,270000,270000,270000,269500,302
20241210,134500,113983648000,270000,270000,270000,269500,446
20241210,134400,113863289000,270000,269000,270000,269000,546
20241210,134300,113716121000,269500,270000,270000,269000,914
20241210,134200,113469846000,269000,269500,270000,269000,977
20241210,134100,113206558500,269000,269500,269500,268500,931
20241210,134000,112956086500,269500,269500,270000,269000,916
20241210,133900,112709209500,269500,269000,270000,268500,2887
20241210,133800,111932264500,269000,268500,269000,268500,485
20241210,133700,111801873000,268500,268500,269000,268500,224
20241210,133600,111741661000,269000,269500,270000,268500,2667
20241210,133500,111023603500,270000,269500,270000,269500,822
20241210,133400,110801956500,270000,270000,270000,269500,943
20241210,133300,110547431500,270000,270000,270000,269500,652
20241210,133200,110371444500,270000,270000,270000,269500,268
20241210,133100,110299130500,270000,269500,270000,269500,306
20241210,133000,110216537500,270000,270000,270000,269500,365
20241210,132900,110118026500,270000,270000,270000,269500,884
20241210,132800,109879639000,270000,270000,270000,269500,444
20241210,132700,109759848500,270000,270000,270000,269500,649
20241210,132600,109584696500,270000,270000,270000,269500,298
20241210,132500,109504300000,269500,270000,270000,269500,320
20241210,132400,109417950000,270000,270000,270000,269500,587
20241210,132300,109259533000,270000,269500,270000,269500,541
20241210,132200,109113532000,269500,269500,270000,269500,740
20241210,132100,108913809500,270000,270000,270000,269500,418
20241210,132000,108801023000,269500,270000,270000,269500,264
20241210,131900,108729786000,269500,270000,270000,269500,1487
20241210,131800,108328559500,270000,270000,270000,269500,1613
20241210,131700,107893210000,270000,270000,270000,269500,292
20241210,131600,107814452500,269500,269500,270000,269500,328
20241210,131500,107725958500,270000,269500,270000,269500,432
20241210,131400,107609425000,269500,270000,270000,269500,1274
20241210,131300,107265997500,269500,270000,270000,269500,268
20241210,131200,107193709500,270000,269500,270000,269000,692
20241210,131100,107007169000,269500,269500,270000,269000,312
20241210,131000,106923103000,269500,269500,270000,269500,1737
20241210,130900,106454853000,270000,270000,270000,269500,356
20241210,130800,106358771000,270000,270000,270000,269500,461
20241210,130700,106234396500,270000,270000,270000,269500,507
20241210,130600,106097551000,269500,270000,270000,269500,1389
20241210,130500,105722705000,269500,270000,270000,269500,1088
20241210,130400,105429038000,269500,269000,270000,269000,1083
20241210,130300,105137203000,269000,269000,269500,269000,484
20241210,130200,105006818500,269000,269000,269500,269000,392
20241210,130100,104901250000,269000,269500,269500,269000,270
20241210,130000,104828530000,269000,269500,269500,269000,429
20241210,125900,104712961500,269500,269500,269500,269000,457
20241210,125800,104589871500,269000,269500,269500,269000,325
20241210,125700,104502314000,269000,269500,269500,269000,371
20241210,125600,104402423500,269000,269500,269500,269000,197
20241210,125500,104349366500,269000,269500,269500,269000,411
20241210,125400,104238668000,269500,269000,269500,269000,443
20241210,125300,104119399000,269500,269500,269500,269000,324
20241210,125200,104032106000,269500,269500,269500,269000,918
20241210,125100,103784784000,269500,269500,269500,269000,239
20241210,125000,103720392500,269000,269500,269500,269000,1271
20241210,124900,103377994500,269000,269000,269500,269000,524
20241210,124800,103236827500,269500,269500,269500,269000,317
20241210,124700,103151495000,269000,269500,269500,269000,223
20241210,124600,103091455000,269000,269000,269500,268500,1203
20241210,124500,102767923500,268500,269000,269000,268500,137
20241210,124400,102731089000,269000,269000,269000,268500,214
20241210,124300,102673568000,268500,269000,269000,268500,238
20241210,124200,102609586000,269000,268500,269000,268500,298
20241210,124100,102529526500,268500,268000,269000,268000,226
20241210,124000,102468866500,268500,268500,269000,268500,535
20241210,123900,102325066500,268500,269500,269500,268000,2098
20241210,123800,101761170500,269500,269000,269500,269000,286
20241210,123700,101684180000,269500,269500,269500,269000,436
20241210,123600,101566768000,269500,269000,269500,268500,1642
20241210,123500,101125132500,269000,269000,269000,268500,375
20241210,123400,101024326000,268500,268500,269000,268500,379
20241210,123300,100922505000,269000,268500,269000,268500,259
20241210,123200,100852886000,268500,268500,269000,268500,441
20241210,123100,100734383000,269000,268500,269000,268500,367
20241210,123000,100635732000,268500,268500,269000,268500,375
20241210,122900,100534969000,268500,269000,269000,268500,176
20241210,122800,100487667000,268500,268500,269000,268500,1059
20241210,122700,100203252000,269000,269000,269000,268500,226
20241210,122600,100142514000,269000,269000,269000,268500,811
20241210,122500,99924602500,269000,269000,269000,268500,519
20241210,122400,99785041000,268500,269000,269000,268500,250
20241210,122300,99717854500,269000,268500,269000,268500,337
20241210,122200,99627282000,269000,269000,269000,268500,341
20241210,122100,99535678500,269000,268500,269000,268500,521
20241210,122000,99395723000,269000,269000,269000,268500,282
20241210,121900,99319911500,269000,268500,269000,268500,618
20241210,121800,99153830500,269000,268500,269000,268500,291
20241210,121700,99075632500,268500,269000,269000,268500,277
20241210,121600,99001184500,268500,267500,269000,267500,3180
20241210,121500,98148186500,268000,268000,268500,267500,686
20241210,121400,97964370000,267500,268000,268500,267500,865
20241210,121300,97732595000,268000,268500,268500,268000,411
20241210,121200,97622375500,268000,268000,268500,267500,1913
20241210,121100,97109629000,268000,268500,269000,268000,1042
20241210,121000,96829875500,269000,268500,269000,268500,1118
20241210,120900,96529602000,269000,269000,269000,268500,269
20241210,120800,96457295000,269000,269000,269000,268500,395
20241210,120700,96351108000,269000,269500,269500,268500,321
20241210,120600,96264781000,269000,269500,269500,269000,714
20241210,120500,96072652000,269000,269500,269500,269000,480
20241210,120400,95943364500,269000,269000,269500,269000,421
20241210,120300,95830042500,269000,269500,269500,269000,337
20241210,120200,95739251000,269500,269000,269500,268500,471
20241210,120100,95612489500,269000,269000,269500,268500,3011
20241210,120000,94802422500,269000,268500,269000,268500,368
20241210,115900,94703515500,268500,269000,269000,268500,214
20241210,115800,94645984500,269000,269000,269000,268500,357
20241210,115700,94550051500,269000,269000,269500,268500,383
20241210,115600,94446991000,269500,269000,269500,269000,536
20241210,115500,94302761000,269500,269000,269500,268500,664
20241210,115400,94124223500,269500,269500,269500,268500,2807
20241210,115300,93369058500,269500,270000,270500,269000,2106
20241210,115200,92800547500,270000,270500,270500,270000,579
20241210,115100,92644132500,270500,270500,270500,270000,446
20241210,115000,92523605500,270000,270500,270500,270000,539
20241210,114900,92377851500,270500,270500,270500,270000,236
20241210,114800,92314037000,270500,270000,270500,270000,308
20241210,114700,92230770000,270500,270500,271000,270000,1060
20241210,114600,91943958000,270500,270500,271000,270000,1046
20241210,114500,91660853500,270500,270000,270500,270000,218
20241210,114400,91601904000,270500,270500,270500,270000,865
20241210,114300,91367950000,270500,271000,271000,270000,1395
20241210,114200,90990589000,270500,271000,271000,270500,497
20241210,114100,90856086500,271000,270500,271000,270500,668
20241210,114000,90675155500,270500,270500,271000,270500,792
20241210,113900,90460858500,270500,270000,270500,270000,1954
20241210,113800,89932394500,270000,270000,270500,270000,700
20241210,113700,89743130000,270500,270500,270500,270000,369
20241210,113600,89643344000,270000,270000,270500,269500,4376
20241210,113500,88462341500,270000,270000,270000,269500,2015
20241210,113400,87919148500,270000,270000,270000,269500,485
20241210,113300,87788321500,269500,270000,270000,269500,397
20241210,113200,87681173000,270000,270000,270500,269500,420
20241210,113100,87567777500,270000,270500,270500,269500,3618
20241210,113000,86590812500,270500,270000,270500,270000,453
20241210,112900,86468317500,270500,270500,270500,270000,657
20241210,112800,86290736000,270000,270500,270500,270000,535
20241210,112700,86146048000,270500,270500,270500,270000,560
20241210,112600,85994675000,270500,270500,270500,270000,832
20241210,112500,85769774000,270500,270000,270500,270000,465
20241210,112400,85644037500,270500,270500,270500,270000,567
20241210,112300,85490702500,270500,270500,270500,270000,808
20241210,112200,85272249500,270000,270500,270500,270000,695
20241210,112100,85084320000,270000,270500,270500,270000,1043
20241210,112000,84802212000,270500,269500,270500,269500,7005
20241210,111900,82910622000,269500,270000,270000,269500,386
20241210,111800,82806480500,270000,270000,270000,269500,499
20241210,111700,82671807000,270000,270000,270000,269500,803
20241210,111600,82455073500,270000,270000,270000,269500,748
20241210,111500,82253281000,270000,270000,270000,269500,1347
20241210,111400,81889757500,270000,269500,270000,269000,4624
20241210,111300,80643049000,269500,269000,269500,269000,653
20241210,111200,80467272000,269500,269500,269500,269000,438
20241210,111100,80349349000,269000,269000,269500,269000,414
20241210,111000,80237809000,269000,269000,269500,269000,196
20241210,110900,80185020000,269500,269500,269500,269000,370
20241210,110800,80085353000,269000,269500,269500,269000,567
20241210,110700,79932671500,269000,269500,269500,269000,566
20241210,110600,79780327000,269000,269500,269500,269000,891
20241210,110500,79540462000,269500,269500,269500,269000,574
20241210,110400,79386008500,269500,269500,269500,269000,886
20241210,110300,79147549500,269500,269500,269500,269000,620
20241210,110200,78980570500,269500,269000,269500,269000,1749
20241210,110100,78509847000,269500,269000,269500,268500,1535
20241210,110000,78096727500,269000,269000,269000,268000,1724
20241210,105900,77633573000,269000,268000,269000,268000,2556
20241210,105800,76947341000,268000,268000,268500,268000,545
20241210,105700,76801140500,268000,268500,268500,268000,1566
20241210,105600,76381334500,268000,268500,268500,268000,861
20241210,105500,76150479000,268500,269500,269500,268000,7103
20241210,105400,74240695000,269000,269500,269500,269000,1252
20241210,105300,73903511000,269500,269500,269500,269000,1239
20241210,105200,73569954500,269500,269500,269500,269000,919
20241210,105100,73322417500,269500,269000,269500,269000,997
20241210,105000,73054097000,269000,269000,269000,268500,2345
20241210,104900,72423411500,268500,269000,269000,268500,429
20241210,104800,72308099500,269000,268500,269000,268500,650
20241210,104700,72133372000,268500,268500,269000,268500,442
20241210,104600,72014565000,269000,269000,269000,268500,401
20241210,104500,71906735500,269000,268500,269000,268500,737
20241210,104400,71708524000,269000,269000,269000,268500,1442
20241210,104300,71320712000,269000,268500,269000,268500,666
20241210,104200,71141615500,269000,268500,269000,268500,1178
20241210,104100,70825166500,268500,269000,269000,268500,1204
20241210,104000,70501562500,269000,268500,269000,268000,2071
20241210,103900,69945208500,268500,268500,268500,268000,691
20241210,103800,69759775000,268500,268000,268500,267500,1560
20241210,103700,69341574500,268000,268000,269000,267500,4425
20241210,103600,68154382500,268500,266000,268500,266000,16161
20241210,103500,63837809500,266000,266500,266500,266000,453
20241210,103400,63717136000,266500,266000,266500,266000,625
20241210,103300,63550683000,266500,266000,266500,266000,474
20241210,103200,63424508500,266000,266000,266500,265500,1166
20241210,103100,63114295500,266000,266000,266500,265500,2327
20241210,103000,62495274000,266000,266000,266000,265500,732
20241210,102900,62300696500,266000,266500,266500,265500,4567
20241210,102800,61085873500,266500,266000,266500,266000,422
20241210,102700,60973477500,266000,266500,266500,266000,2870
20241210,102600,60208664500,266500,266500,266500,266000,641
20241210,102500,60037874000,266000,266000,266500,265500,2141
20241210,102400,59468288500,266000,265500,266000,265500,574
20241210,102300,59315703500,265500,266000,266000,265500,496
20241210,102200,59183890000,266000,266000,266000,265500,2084
20241210,102100,58629555000,266000,265500,266000,265000,2365
20241210,102000,58001468500,265500,265000,265500,264500,3936
20241210,101900,56958222500,265000,265000,265000,264500,294
20241210,101800,56880351500,265000,264000,265000,264000,2496
20241210,101700,56220424500,264500,264500,264500,264000,223
20241210,101600,56161450500,264500,264000,264500,264000,145
20241210,101500,56123131500,264000,264500,264500,264000,343
20241210,101400,56032482500,264500,264000,264500,264000,642
20241210,101300,55862833000,264000,264500,264500,264000,482
20241210,101200,55735549500,264500,264500,264500,264000,317
20241210,101100,55651749500,264000,264000,264500,264000,293
20241210,101000,55574317500,264500,264000,264500,264000,353
20241210,100900,55481002000,264500,264500,265000,264000,1207
20241210,100800,55161739000,264500,264500,265000,264500,731
20241210,100700,54968324500,265000,265000,265000,264500,587
20241210,100600,54812987500,265000,265000,265000,264000,4219
20241210,100500,53695974000,265500,265500,265500,265000,724
20241210,100400,53503839500,265500,265000,265500,264500,4134
20241210,100300,52408058500,265000,265000,265000,264500,2575
20241210,100200,51725723000,265000,264500,265000,264000,2989
20241210,100100,50935069000,264500,264000,264500,263500,2690
20241210,100000,50224888000,264000,263500,264000,263500,501
20241210,095900,50092733500,264000,264000,264000,263500,586
20241210,095800,49938090000,264000,264000,264000,263500,689
20241210,095700,49756249000,263000,263500,264000,263000,1125
20241210,095600,49459815500,263000,263500,263500,263000,1132
20241210,095500,49161557500,263500,263500,263500,263000,562
20241210,095400,49013495000,263500,263500,263500,263000,1337
20241210,095300,48661243500,263500,263500,263500,263000,972
20241210,095200,48405163500,263000,263000,263500,263000,420
20241210,095100,48294581500,263500,263500,263500,263000,1113
20241210,095000,48001677500,263000,263000,263500,263000,685
20241210,094900,47821323500,263000,263000,263500,262500,2482
20241210,094800,47168534500,263000,262500,263000,262500,778
20241210,094700,46964031500,263000,262500,263000,262500,519
20241210,094600,46827702500,262500,263500,263500,262500,2214
20241210,094500,46245530000,263000,263500,263500,263000,1182
20241210,094400,45934398000,263500,261000,263500,260500,7255
20241210,094300,44034486500,261500,262000,262000,261000,1981
20241210,094200,43516688500,262000,261500,262500,261500,3322
20241210,094100,42646690000,261500,264500,264500,261500,8095
20241210,094000,40520616000,264000,264000,264500,264000,2301
20241210,093900,39912865000,264000,264500,264500,264000,1786
20241210,093800,39441053000,264500,263500,264500,263500,3774
20241210,093700,38444568000,263500,264000,264000,263500,1268
20241210,093600,38110040000,263500,263500,264000,263000,2317
20241210,093500,37499680500,263500,263500,263500,263000,609
20241210,093400,37339331000,263000,263500,264000,263000,1395
20241210,093300,36971710000,263500,264000,264500,263500,3043
20241210,093200,36168235000,264000,264000,264500,263500,4203
20241210,093100,35058567500,264000,264000,264000,263500,1196
20241210,093000,34742976000,264000,264000,264000,263500,1043
20241210,092900,34467885000,263500,263500,264000,263000,4623
20241210,092800,33249407000,263500,263500,263500,263000,791
20241210,092700,33041023500,263000,263500,263500,263000,1596
20241210,092600,32620522000,263500,263500,263500,263000,1048
20241210,092500,32344553500,263000,263000,263500,262500,1494
20241210,092400,31951657000,263000,262500,263000,262500,2053
20241210,092300,31411781500,262500,261500,263000,261500,3691
20241210,092200,30444111000,261500,261000,262000,261000,2662
20241210,092100,29748242000,261000,261000,261500,261000,1451
20241210,092000,29369429000,261000,262000,262000,261000,2904
20241210,091900,28610328500,261500,262000,262000,261500,998
20241210,091800,28349038500,262000,261500,262500,261500,1335
20241210,091700,27999550000,262000,262000,262500,261500,1759
20241210,091600,27539046000,261500,263000,263000,261000,4273
20241210,091500,26419936000,263000,262500,263000,261000,5455
20241210,091400,24991661000,262500,262500,263000,261500,8202
20241210,091300,22838623000,262500,261000,262500,260500,7550
20241210,091200,20862510500,261000,260000,261000,260000,4027
20241210,091100,19813402000,260000,260000,260500,260000,1113
20241210,091000,19523789000,260000,259500,260500,259000,4052
20241210,090900,18470930000,259500,260000,260000,258500,2501
20241210,090800,17822168000,259500,259500,260000,259000,2397
20241210,090700,17199538500,260000,260500,261000,259000,7112
20241210,090600,15349914500,261000,260000,261000,260000,2878
20241210,090500,14600344500,260000,261500,261500,260000,2450
20241210,090400,13961654000,261500,260500,262000,260000,7259
20241210,090300,12067302500,260500,259500,261000,259500,7819
20241210,090200,10032750000,259500,260000,260000,259500,3841
20241210,090100,9035322500,260000,260500,261000,259500,10493
20241210,090000,6304066000,260500,256000,260500,256000,23974