KissMeData/005490/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,184500,130546828000,271000,271000,271000,271000,54150
20241213,184400,130546828000,271000,271000,271000,271000,0
20241213,184300,130546828000,271000,271000,271000,271000,0
20241213,184200,130546828000,271000,271000,271000,271000,0
20241213,184100,130546828000,271000,271000,271000,271000,0
20241213,184000,130546828000,271000,271000,271000,271000,0
20241213,183900,130546828000,271000,271000,271000,271000,0
20241213,183800,130546828000,271000,271000,271000,271000,0
20241213,183700,130546828000,271000,271000,271000,271000,0
20241213,183600,130546828000,271000,271000,271000,271000,0
20241213,183500,130546828000,271000,271000,271000,271000,0
20241213,183400,130546828000,271000,271000,271000,271000,0
20241213,183300,130546828000,271000,271000,271000,271000,0
20241213,183200,130546828000,271000,271000,271000,271000,0
20241213,183100,130546828000,271000,271000,271000,271000,0
20241213,183000,130546828000,271000,271000,271000,271000,0
20241213,182900,130546828000,271000,271000,271000,271000,0
20241213,182800,130546828000,271000,271000,271000,271000,0
20241213,182700,130546828000,271000,271000,271000,271000,0
20241213,182600,130546828000,271000,271000,271000,271000,0
20241213,182500,130546828000,271000,271000,271000,271000,0
20241213,182400,130546828000,271000,271000,271000,271000,0
20241213,182300,130546828000,271000,271000,271000,271000,0
20241213,182200,130546828000,271000,271000,271000,271000,0
20241213,182100,130546828000,271000,271000,271000,271000,0
20241213,182000,130546828000,271000,271000,271000,271000,0
20241213,181900,130546828000,271000,271000,271000,271000,0
20241213,181800,130546828000,271000,271000,271000,271000,0
20241213,181700,130546828000,271000,271000,271000,271000,0
20241213,181600,130546828000,271000,271000,271000,271000,0
20241213,181500,130546828000,271000,271000,271000,271000,54150
20241213,181400,130546828000,271000,271000,271000,271000,0
20241213,181300,130546828000,271000,271000,271000,271000,0
20241213,181200,130546828000,271000,271000,271000,271000,0
20241213,181100,130546828000,271000,271000,271000,271000,0
20241213,181000,130546828000,271000,271000,271000,271000,0
20241213,180900,130546828000,271000,271000,271000,271000,0
20241213,180800,130546828000,271000,271000,271000,271000,0
20241213,180700,130546828000,271000,271000,271000,271000,0
20241213,180600,130546828000,271000,271000,271000,271000,0
20241213,180500,130546828000,271000,271000,271000,271000,0
20241213,180400,130546828000,271000,271000,271000,271000,0
20241213,180300,130546828000,271000,271000,271000,271000,0
20241213,180200,130546828000,271000,271000,271000,271000,0
20241213,180100,130546828000,271000,271000,271000,271000,0
20241213,180000,130546828000,271000,271000,271000,271000,0
20241213,175900,130546828000,271000,271000,271000,271000,0
20241213,175800,130546828000,271000,271000,271000,271000,0
20241213,175700,130546828000,271000,271000,271000,271000,0
20241213,175600,130546828000,271000,271000,271000,271000,0
20241213,175500,130546828000,271000,271000,271000,271000,0
20241213,175400,130546828000,271000,271000,271000,271000,0
20241213,175300,130546828000,271000,271000,271000,271000,0
20241213,175200,130546828000,271000,271000,271000,271000,0
20241213,175100,130546828000,271000,271000,271000,271000,0
20241213,175000,130546828000,271000,271000,271000,271000,0
20241213,174900,130546828000,271000,271000,271000,271000,0
20241213,174800,130546828000,271000,271000,271000,271000,0
20241213,174700,130546828000,271000,271000,271000,271000,0
20241213,174600,130546828000,271000,271000,271000,271000,0
20241213,174500,130546828000,271000,271000,271000,271000,54150
20241213,174400,130546828000,271000,271000,271000,271000,0
20241213,174300,130546828000,271000,271000,271000,271000,0
20241213,174200,130546828000,271000,271000,271000,271000,0
20241213,174100,130546828000,271000,271000,271000,271000,0
20241213,174000,130546828000,271000,271000,271000,271000,0
20241213,173900,130546828000,271000,271000,271000,271000,0
20241213,173800,130546828000,271000,271000,271000,271000,0
20241213,173700,130546828000,271000,271000,271000,271000,0
20241213,173600,130546828000,271000,271000,271000,271000,0
20241213,173500,130546828000,271000,271000,271000,271000,0
20241213,173400,130546828000,271000,271000,271000,271000,0
20241213,173300,130546828000,271000,271000,271000,271000,0
20241213,173200,130546828000,271000,271000,271000,271000,0
20241213,173100,130546828000,271000,271000,271000,271000,0
20241213,173000,130546828000,271000,271000,271000,271000,0
20241213,172900,130546828000,271000,271000,271000,271000,0
20241213,172800,130546828000,271000,271000,271000,271000,0
20241213,172700,130546828000,271000,271000,271000,271000,0
20241213,172600,130546828000,271000,271000,271000,271000,0
20241213,172500,130546828000,271000,271000,271000,271000,0
20241213,172400,130546828000,271000,271000,271000,271000,0
20241213,172300,130546828000,271000,271000,271000,271000,0
20241213,172200,130546828000,271000,271000,271000,271000,0
20241213,172100,130546828000,271000,271000,271000,271000,0
20241213,172000,130546828000,271000,271000,271000,271000,0
20241213,171900,130546828000,271000,271000,271000,271000,0
20241213,171800,130546828000,271000,271000,271000,271000,0
20241213,171700,130546828000,271000,271000,271000,271000,0
20241213,171600,130546828000,271000,271000,271000,271000,0
20241213,171500,130546828000,271000,271000,271000,271000,54150
20241213,171400,130546828000,271000,271000,271000,271000,0
20241213,171300,130546828000,271000,271000,271000,271000,0
20241213,171200,130546828000,271000,271000,271000,271000,0
20241213,171100,130546828000,271000,271000,271000,271000,0
20241213,171000,130546828000,271000,271000,271000,271000,0
20241213,170900,130546828000,271000,271000,271000,271000,0
20241213,170800,130546828000,271000,271000,271000,271000,0
20241213,170700,130546828000,271000,271000,271000,271000,0
20241213,170600,130546828000,271000,271000,271000,271000,0
20241213,170500,130546828000,271000,271000,271000,271000,0
20241213,170400,130546828000,271000,271000,271000,271000,0
20241213,170300,130546828000,271000,271000,271000,271000,0
20241213,170200,130546828000,271000,271000,271000,271000,0
20241213,170100,130546828000,271000,271000,271000,271000,0
20241213,170000,130546828000,271000,271000,271000,271000,0
20241213,165900,130546828000,271000,271000,271000,271000,0
20241213,165800,130546828000,271000,271000,271000,271000,0
20241213,165700,130546828000,271000,271000,271000,271000,0
20241213,165600,130546828000,271000,271000,271000,271000,0
20241213,165500,130546828000,271000,271000,271000,271000,0
20241213,165400,130546828000,271000,271000,271000,271000,0
20241213,165300,130546828000,271000,271000,271000,271000,0
20241213,165200,130546828000,271000,271000,271000,271000,0
20241213,165100,130546828000,271000,271000,271000,271000,0
20241213,165000,130546828000,271000,271000,271000,271000,0
20241213,164900,130546828000,271000,271000,271000,271000,0
20241213,164800,130546828000,271000,271000,271000,271000,0
20241213,164700,130546828000,271000,271000,271000,271000,0
20241213,164600,130546828000,271000,271000,271000,271000,0
20241213,164500,130546828000,271000,271000,271000,271000,54150
20241213,164400,130546828000,271000,271000,271000,271000,0
20241213,164300,130546828000,271000,271000,271000,271000,0
20241213,164200,130546828000,271000,271000,271000,271000,0
20241213,164100,130546828000,271000,271000,271000,271000,0
20241213,164000,130546828000,271000,271000,271000,271000,0
20241213,163900,130546828000,271000,271000,271000,271000,0
20241213,163800,130546828000,271000,271000,271000,271000,0
20241213,163700,130546828000,271000,271000,271000,271000,0
20241213,163600,130546828000,271000,271000,271000,271000,0
20241213,163500,130546828000,271000,271000,271000,271000,0
20241213,163400,130546828000,271000,271000,271000,271000,0
20241213,163300,130546828000,271000,271000,271000,271000,0
20241213,163200,130546828000,271000,271000,271000,271000,0
20241213,163100,130546828000,271000,271000,271000,271000,0
20241213,163000,130546828000,271000,271000,271000,271000,0
20241213,162900,130546828000,271000,271000,271000,271000,0
20241213,162800,130546828000,271000,271000,271000,271000,0
20241213,162700,130546828000,271000,271000,271000,271000,0
20241213,162600,130546828000,271000,271000,271000,271000,0
20241213,162500,130546828000,271000,271000,271000,271000,0
20241213,162400,130546828000,271000,271000,271000,271000,0
20241213,162300,130546828000,271000,271000,271000,271000,0
20241213,162200,130546828000,271000,271000,271000,271000,0
20241213,162100,130546828000,271000,271000,271000,271000,0
20241213,162000,130546828000,271000,271000,271000,271000,0
20241213,161900,130546828000,271000,271000,271000,271000,0
20241213,161800,130546828000,271000,271000,271000,271000,0
20241213,161700,130546828000,271000,271000,271000,271000,0
20241213,161600,130546828000,271000,271000,271000,271000,0
20241213,161500,130546828000,271000,271000,271000,271000,54150
20241213,161400,130546828000,271000,271000,271000,271000,0
20241213,161300,130546828000,271000,271000,271000,271000,0
20241213,161200,130546828000,271000,271000,271000,271000,0
20241213,161100,130546828000,271000,271000,271000,271000,0
20241213,161000,130546828000,271000,271000,271000,271000,0
20241213,160900,130546828000,271000,271000,271000,271000,0
20241213,160800,130546828000,271000,271000,271000,271000,0
20241213,160700,130546828000,271000,271000,271000,271000,0
20241213,160600,130546828000,271000,271000,271000,271000,0
20241213,160500,130546828000,271000,271000,271000,271000,0
20241213,160400,130546828000,271000,271000,271000,271000,0
20241213,160300,130546828000,271000,271000,271000,271000,0
20241213,160200,130546828000,271000,271000,271000,271000,0
20241213,160100,130546828000,271000,271000,271000,271000,0
20241213,160000,130546828000,271000,271000,271000,271000,0
20241213,155900,130546828000,271000,271000,271000,271000,0
20241213,155800,130546828000,271000,271000,271000,271000,0
20241213,155700,130546828000,271000,271000,271000,271000,0
20241213,155600,130546828000,271000,271000,271000,271000,0
20241213,155500,130546828000,271000,271000,271000,271000,0
20241213,155400,130546828000,271000,271000,271000,271000,0
20241213,155300,130546828000,271000,271000,271000,271000,0
20241213,155200,130546828000,271000,271000,271000,271000,0
20241213,155100,130546828000,271000,271000,271000,271000,0
20241213,155000,130546828000,271000,271000,271000,271000,0
20241213,154900,130546828000,271000,271000,271000,271000,0
20241213,154800,130546828000,271000,271000,271000,271000,0
20241213,154700,130546828000,271000,271000,271000,271000,0
20241213,154600,130546828000,271000,271000,271000,271000,0
20241213,154500,130546828000,271000,271000,271000,271000,54150
20241213,154400,130546828000,271000,271000,271000,271000,0
20241213,154300,130546828000,271000,271000,271000,271000,0
20241213,154200,130546828000,271000,271000,271000,271000,0
20241213,154100,130546828000,271000,271000,271000,271000,0
20241213,154000,130546828000,271000,271000,271000,271000,0
20241213,153900,130546828000,271000,271000,271000,271000,0
20241213,153800,130546828000,271000,271000,271000,271000,0
20241213,153700,130546828000,271000,271000,271000,271000,0
20241213,153600,130546828000,271000,271000,271000,271000,0
20241213,153500,130546828000,271000,271000,271000,271000,0
20241213,153400,130546828000,271000,271000,271000,271000,0
20241213,153300,130546828000,271000,271000,271000,271000,0
20241213,153200,130546828000,271000,271000,271000,271000,0
20241213,153100,130546828000,271000,271000,271000,271000,0
20241213,153000,130546828000,271000,271000,271000,271000,54150
20241213,152900,115872178000,271500,271500,271500,271500,0
20241213,152800,115872178000,271500,271500,271500,271500,0
20241213,152700,115872178000,271500,271500,271500,271500,0
20241213,152600,115872178000,271500,271500,271500,271500,0
20241213,152500,115872178000,271500,271500,271500,271500,0
20241213,152400,115872178000,271500,271500,271500,271500,0
20241213,152300,115872178000,271500,271500,271500,271500,0
20241213,152200,115872178000,271500,271500,271500,271500,0
20241213,152100,115872178000,271500,271500,271500,271500,0
20241213,152000,115872178000,271500,271500,271500,271500,0
20241213,151900,115872178000,271500,272000,272000,271000,695
20241213,151800,115683390000,271500,272000,272000,271000,1517
20241213,151700,115271640000,272000,271000,272000,271000,2565
20241213,151600,114575791500,271000,271500,272000,271000,4132
20241213,151500,113454715500,271500,271500,271500,271000,2623
20241213,151400,112743609500,271000,271000,271500,271000,2022
20241213,151300,112195347000,271500,270500,271500,270500,3107
20241213,151200,111352789500,271000,271500,271500,270500,5270
20241213,151100,109924299000,271000,271000,271500,271000,2461
20241213,151000,109257005500,271000,271500,271500,271000,4129
20241213,150900,108137016000,271500,271500,271500,271000,2713
20241213,150800,107401368000,271500,271000,271500,271000,2640
20241213,150700,106685454500,271000,271500,272000,271000,2424
20241213,150600,106027628000,271500,271500,272000,271500,2612
20241213,150500,105318177500,272000,272000,272000,271500,2374
20241213,150400,104673294500,272000,271500,272000,271500,3153
20241213,150300,103816501500,272000,272000,272500,271500,2161
20241213,150200,103228897000,272500,272000,272500,271500,4432
20241213,150100,102024027000,271500,271500,272000,271500,2891
20241213,150000,101238612500,272000,272000,272000,271500,2819
20241213,145900,100472895500,271500,271000,272000,271000,3363
20241213,145800,99559778500,271500,271500,272000,271000,1727
20241213,145700,99090873500,272000,272000,272000,271500,1012
20241213,145600,98815906000,272000,272000,272000,271500,1082
20241213,145500,98521980000,272000,270500,272000,270500,16581
20241213,145400,94024372500,270500,271000,271000,270500,588
20241213,145300,93865221000,270500,270500,271000,270500,634
20241213,145200,93693635000,271000,270500,271000,270500,989
20241213,145100,93425908000,270500,270500,271000,270500,942
20241213,145000,93170956000,271000,270500,271000,270500,610
20241213,144900,93005836500,271000,271000,271000,270500,1929
20241213,144800,92483917500,270500,270500,271000,270500,620
20241213,144700,92316151000,271000,270500,271000,270500,990
20241213,144600,92048201000,270500,271000,271000,270500,669
20241213,144500,91867157000,270500,270500,271000,270500,993
20241213,144400,91598505000,270500,270500,271000,270500,822
20241213,144300,91376011500,270500,271000,271000,270500,781
20241213,144200,91164694000,270500,270500,271000,270500,858
20241213,144100,90932472500,271000,271000,271000,270500,772
20241213,144000,90723581000,270500,270500,271000,270500,1200
20241213,143900,90398801500,271000,271000,271000,270500,589
20241213,143800,90239371500,270500,271000,271000,270500,613
20241213,143700,90073503000,270500,271000,271000,270500,496
20241213,143600,89939258500,270500,271000,271000,270500,1257
20241213,143500,89598899000,271000,270500,271000,270500,841
20241213,143400,89371214000,270500,271000,271000,270500,776
20241213,143300,89161236500,270500,270500,271000,270500,700
20241213,143200,88971828500,271000,271000,271000,270500,918
20241213,143100,88723483000,270500,271000,271000,270500,859
20241213,143000,88490953000,271000,271000,271000,270500,504
20241213,142900,88354550000,271000,270500,271000,270500,1798
20241213,142800,87867623500,271000,270500,271000,270500,5661
20241213,142700,86334856000,271000,271000,271000,270500,591
20241213,142600,86174929000,270500,270500,271000,270500,872
20241213,142500,85938887000,271000,270500,271000,270500,726
20241213,142400,85742464500,270500,270500,271000,270500,561
20241213,142300,85590639500,270500,270500,271000,270500,804
20241213,142200,85373032000,270500,270500,271000,270500,715
20241213,142100,85179530000,271000,271000,271000,270500,582
20241213,142000,85022030500,270500,270500,271000,270500,634
20241213,141900,84850506000,270500,270500,271000,270500,836
20241213,141800,84624296500,270500,270500,271000,270500,709
20241213,141700,84432470000,270500,270500,271000,270500,638
20241213,141600,84259862000,270500,271000,271500,270500,3738
20241213,141500,83247135500,271500,271000,271500,271000,927
20241213,141400,82995905500,271000,271500,271500,271000,650
20241213,141300,82819736000,271000,271000,271500,271000,430
20241213,141200,82703183000,271000,271000,271500,271000,625
20241213,141100,82533799000,271500,271000,271500,271000,553
20241213,141000,82383875000,271500,271500,271500,271000,637
20241213,140900,82211190500,271000,271000,271500,271000,341
20241213,140800,82118773500,271000,271000,271500,271000,597
20241213,140700,81956965500,271000,271500,271500,271000,588
20241213,140600,81797572500,271500,271500,271500,271000,538
20241213,140500,81651634000,271500,271500,272000,271000,1294
20241213,140400,81300473000,271500,271500,272000,271500,1046
20241213,140300,81016468000,271500,271500,272000,271500,519
20241213,140200,80875550500,272000,271500,272000,271500,599
20241213,140100,80712855000,272000,272000,272000,271500,484
20241213,140000,80581433500,271500,271500,272000,271500,582
20241213,135900,80423393000,272000,272000,272000,271500,1483
20241213,135800,80020183000,271500,271500,272000,271500,596
20241213,135700,79858313500,272000,271500,272000,271500,890
20241213,135600,79616584500,271500,271500,272000,271500,599
20241213,135500,79453860500,272000,271500,272000,271500,527
20241213,135400,79310771000,271500,272000,272000,271500,677
20241213,135300,79126913500,272000,271500,272000,271500,409
20241213,135200,79015852500,272000,271500,272000,271500,1775
20241213,135100,78533926500,272000,272000,272000,271500,659
20241213,135000,78354992000,271500,271500,272000,271500,473
20241213,134900,78226567500,271500,272000,272000,271500,599
20241213,134800,78063885500,271500,271000,272000,271000,4383
20241213,134700,76873461000,271000,271500,271500,271000,707
20241213,134600,76681842000,271500,271000,271500,271000,331
20241213,134500,76592096500,271500,271500,271500,271000,3617
20241213,134400,75611677500,271000,271500,271500,271000,638
20241213,134300,75438657500,271000,271000,271500,271000,1132
20241213,134200,75131552000,271500,272000,272000,271000,11909
20241213,134100,71898088000,272000,272000,272000,271500,878
20241213,134000,71659680500,272000,271500,272000,271500,473
20241213,133900,71531236000,272000,271500,272000,271500,547
20241213,133800,71382667000,271500,272000,272000,271500,712
20241213,133700,71189325000,271500,272000,272000,271500,494
20241213,133600,71055192000,272000,271500,272000,271500,870
20241213,133500,70818772500,272000,271500,272000,271500,880
20241213,133400,70579812000,271500,272000,272000,271500,663
20241213,133300,70399722000,272000,272500,272500,271500,1019
20241213,133200,70122597500,272000,272000,272500,272000,567
20241213,133100,69968352000,272500,272000,272500,272000,437
20241213,133000,69849477000,272000,272500,272500,272000,1040
20241213,132900,69566537500,272000,272500,272500,272000,927
20241213,132800,69314372500,272500,272000,272500,272000,523
20241213,132700,69172023500,272000,272500,272500,272000,2008
20241213,132600,68625823500,272500,272000,272500,272000,352
20241213,132500,68530028000,272500,272000,272500,272000,407
20241213,132400,68419277000,272500,272000,272500,272000,358
20241213,132300,68321797000,272500,272000,272500,272000,316
20241213,132200,68235828500,272500,272500,272500,272000,516
20241213,132100,68095344500,272500,272000,272500,272000,524
20241213,132000,67952700000,272500,272500,273000,272000,16165
20241213,131900,63547647500,272000,272000,272500,272000,446
20241213,131800,63426282000,272500,272500,272500,272000,413
20241213,131700,63313882000,272500,272500,272500,272000,345
20241213,131600,63219969500,272500,272000,272500,272000,437
20241213,131500,63101032500,272000,272500,272500,272000,281
20241213,131400,63024564000,272500,272000,272500,272000,581
20241213,131300,62866394500,272000,272500,272500,272000,218
20241213,131200,62807035500,272500,272000,272500,272000,375
20241213,131100,62705004500,272000,273000,273000,272000,3039
20241213,131000,61876817000,273000,273000,273000,272500,291
20241213,130900,61797503500,272500,272500,273000,272500,349
20241213,130800,61702372500,272500,273000,273000,272500,269
20241213,130700,61629016000,273000,273000,273000,272500,327
20241213,130600,61539885500,272500,273000,273000,272500,390
20241213,130500,61433586500,273000,273000,273000,272500,726
20241213,130400,61235709000,273000,272500,273000,272500,236
20241213,130300,61171373500,273000,273000,273000,272500,296
20241213,130200,61090695500,273000,272500,273000,272500,208
20241213,130100,61033985000,272500,272500,273000,272500,322
20241213,130000,60946213500,273000,272500,273000,272500,468
20241213,125900,60818623000,272500,273000,273000,272500,307
20241213,125800,60734912000,273000,272500,273000,272500,752
20241213,125700,60529955000,272500,273000,273000,272500,419
20241213,125600,60415721500,272500,273000,273000,272500,513
20241213,125500,60275901000,273000,273000,273000,272500,342
20241213,125400,60182639000,273000,272500,273000,272500,488
20241213,125300,60049607000,272500,272500,273000,272500,148
20241213,125200,60009267500,273000,272500,273000,272500,466
20241213,125100,59882210500,272500,272500,273000,272500,297
20241213,125000,59801265000,273000,272500,273000,272500,230
20241213,124900,59738566000,272500,272500,273000,272500,297
20241213,124800,59657621500,273000,272500,273000,272500,118
20241213,124700,59625428000,273000,273000,273000,272500,451
20241213,124600,59502490500,273000,273000,273000,272500,143
20241213,124500,59463498000,272500,272500,273000,272500,754
20241213,124400,59258006000,273000,273000,273000,272500,143
20241213,124300,59218972000,273000,273000,273000,272500,236
20241213,124200,59154632500,272500,273000,273000,272500,57
20241213,124100,59139087500,273000,273000,273000,272500,541
20241213,124000,58991461500,273000,273500,273500,272500,1234
20241213,123900,58654573000,273500,273000,273500,272500,8236
20241213,123800,56406082500,273000,272500,273000,272500,245
20241213,123700,56339290500,272500,272500,273000,272500,113
20241213,123600,56308474000,272500,272500,273000,272500,194
20241213,123500,56255584500,272500,273000,273000,272500,151
20241213,123400,56214422000,273000,273000,273500,272500,4179
20241213,123300,55073606500,273000,273000,273500,273000,500
20241213,123200,54937076500,273000,273000,273500,273000,1376
20241213,123100,54561405500,273500,273000,273500,273000,719
20241213,123000,54365104000,273000,273000,273500,272500,1612
20241213,122900,53925109500,272500,273000,273000,272000,3632
20241213,122800,52935407000,272500,273000,273000,272500,332
20241213,122700,52844831500,273000,273000,273000,272500,308
20241213,122600,52760892000,273000,273000,273000,272500,279
20241213,122500,52684796500,273000,273000,273000,272500,877
20241213,122400,52445608500,273000,273000,273000,272500,249
20241213,122300,52377713000,272500,272500,273000,272500,379
20241213,122200,52274415000,273000,273000,273000,272500,353
20241213,122100,52178089000,273000,272500,273000,272500,245
20241213,122000,52111313000,273000,272500,273000,272500,297
20241213,121900,52030316500,272500,273000,273000,272500,218
20241213,121800,51970877000,273000,273000,273000,272500,263
20241213,121700,51899155000,273000,273000,273000,272500,116
20241213,121600,51867528500,273000,272500,273000,272500,480
20241213,121500,51736607500,272500,272500,273000,272500,2627
20241213,121400,51019495500,272500,272500,273000,272500,465
20241213,121300,50892750000,272500,273000,273000,272500,1033
20241213,121200,50610829000,273000,272500,273000,272500,852
20241213,121100,50378488000,272500,272500,273000,272500,503
20241213,121000,50241366500,272500,272500,273000,272500,312
20241213,120900,50156326500,272500,272500,273000,272500,293
20241213,120800,50076462500,272500,273000,273000,272500,285
20241213,120700,49998775500,273000,273000,273000,272500,299
20241213,120600,49917269000,272500,273000,273000,272500,156
20241213,120500,49874702000,273000,273000,273000,272500,1065
20241213,120400,49584051500,273000,273000,273000,272500,184
20241213,120300,49533860000,273000,273000,273000,272500,297
20241213,120200,49452903500,273000,273000,273500,272500,450
20241213,120100,49330032000,273000,273500,274000,273000,676
20241213,120000,49145261000,273500,273500,274000,273500,819
20241213,115900,48921246500,273500,273500,274000,273500,194
20241213,115800,48868144500,274000,273000,274000,273000,472
20241213,115700,48738998500,273500,273000,273500,273000,2640
20241213,115600,48017697500,272500,273000,273000,272500,190
20241213,115500,47965841500,273000,273000,273000,272500,223
20241213,115400,47904967500,273000,272500,273000,272500,568
20241213,115300,47750032000,273000,273000,273000,272500,85
20241213,115200,47726851000,273000,273000,273000,272500,199
20241213,115100,47672537500,273000,273000,273000,272500,168
20241213,115000,47626677000,272500,273000,273000,272500,162
20241213,114900,47582456500,273000,273000,273000,272500,255
20241213,114800,47512876000,273000,272500,273000,272500,455
20241213,114700,47388822500,273000,273000,273000,272500,214
20241213,114600,47330425000,272500,273000,273000,272500,121
20241213,114500,47297406000,273000,272500,273000,272500,106
20241213,114400,47268471000,273000,272500,273000,272500,271
20241213,114300,47194598000,273000,273000,273000,272500,283
20241213,114200,47117353500,273000,272500,273000,272500,994
20241213,114100,46846210000,273000,273000,273000,272500,802
20241213,114000,46627288000,273000,272500,273000,272500,750
20241213,113900,46422568000,273000,273000,273000,272500,810
20241213,113800,46201461500,273000,273000,273000,272500,103
20241213,113700,46173354000,273000,272500,273000,272500,56
20241213,113600,46158072000,273000,272500,273000,272500,266
20241213,113500,46085472500,272500,273000,273000,272500,262
20241213,113400,46013964500,272500,272500,273000,272500,94
20241213,113300,45988325000,273000,272000,273000,272000,2769
20241213,113200,45233408000,272000,272500,272500,272000,140
20241213,113100,45195283000,272000,272500,272500,272000,639
20241213,113000,45021174000,272500,273000,273000,272000,2444
20241213,112900,44355087000,273000,272500,273000,272500,333
20241213,112800,44264189500,272500,273000,273000,272500,344
20241213,112700,44170317000,272500,273000,273000,272500,389
20241213,112600,44064127000,272500,272500,273000,272500,519
20241213,112500,43922452500,272500,273000,273000,272500,327
20241213,112400,43833202500,273000,273000,273000,272500,446
20241213,112300,43711458000,273000,273000,273000,272500,313
20241213,112200,43626023500,273000,272500,273000,272500,561
20241213,112100,43473022500,272500,272500,272500,272000,582
20241213,112000,43314466000,272500,273000,273000,272000,1970
20241213,111900,42777666500,273000,272500,273000,272000,2278
20241213,111800,42156865500,272500,272500,272500,272000,572
20241213,111700,42001016000,272500,272500,272500,272000,443
20241213,111600,41880315000,272500,272500,272500,272000,465
20241213,111500,41753629500,272000,272500,272500,272000,657
20241213,111400,41574685000,272500,272500,272500,272000,458
20241213,111300,41449992500,272500,273000,273000,272000,1625
20241213,111200,41007086500,273000,272500,273000,272500,445
20241213,111100,40885667500,273000,272500,273000,272500,506
20241213,111000,40747555500,273000,273000,273000,272500,532
20241213,110900,40602346000,272500,273000,273000,272500,437
20241213,110800,40483110500,273000,273000,273000,272500,302
20241213,110700,40400682500,273000,272500,273000,272500,585
20241213,110600,40240984000,272500,272500,273000,272500,2697
20241213,110500,39505848500,272500,272500,272500,272000,294
20241213,110400,39425736000,272500,272500,272500,272000,531
20241213,110300,39281077500,272500,272000,272500,271500,1017
20241213,110200,39004298500,272000,271500,272000,271500,294
20241213,110100,38924331500,272000,272500,273000,271500,2723
20241213,110000,38182920000,272500,273000,273000,272500,616
20241213,105900,38014799000,272500,273000,273000,272500,374
20241213,105800,37912723000,272500,273000,273000,272500,281
20241213,105700,37836018000,272500,273000,273000,272500,365
20241213,105600,37736404500,273000,273000,273000,272500,623
20241213,105500,37566360000,272500,273000,273000,272500,534
20241213,105400,37420663500,272500,273000,273000,272500,810
20241213,105300,37199803500,273000,272000,273000,272000,2727
20241213,105200,36456750000,272500,272500,272500,272000,565
20241213,105100,36302789000,272500,272500,272500,272000,311
20241213,105000,36218051000,272000,272000,272500,271500,828
20241213,104900,35992831500,272000,271500,272000,271500,534
20241213,104800,35847701500,272000,271500,272000,271500,646
20241213,104700,35672180000,271500,272000,272000,271500,1487
20241213,104600,35268274500,272000,272000,272500,271500,1838
20241213,104500,34768303500,272000,272000,272000,271500,560
20241213,104400,34615999500,271500,272000,272000,271500,432
20241213,104300,34498540000,271500,271500,272000,271000,2280
20241213,104200,33879137000,271000,271000,271500,271000,399
20241213,104100,33770866000,271000,271500,271500,271000,715
20241213,104000,33576841000,271000,271000,271500,271000,457
20241213,103900,33452844500,271000,271500,271500,271000,473
20241213,103800,33324490000,271000,271000,271500,271000,405
20241213,103700,33214570500,271000,272000,272000,271000,1226
20241213,103600,32881600000,271500,271500,272000,271500,518
20241213,103500,32740784000,271500,271500,272000,271000,857
20241213,103400,32508036000,271000,271000,271500,271000,434
20241213,103300,32390282500,271500,271500,271500,271000,665
20241213,103200,32209806000,271000,271000,271500,271000,670
20241213,103100,32028057500,271000,271500,271500,271000,409
20241213,103000,31917080500,271000,271500,271500,271000,647
20241213,102900,31741498500,271500,271500,271500,271000,818
20241213,102800,31519524500,271500,271000,272000,271000,1202
20241213,102700,31193248500,271000,271000,271500,271000,236
20241213,102600,31129266500,271000,271500,271500,271000,201
20241213,102500,31074762000,271500,270500,271500,270500,1352
20241213,102400,30708477000,271000,270500,271000,270500,284
20241213,102300,30631621000,271000,270500,271000,270500,346
20241213,102200,30537972000,271000,271000,271000,270500,226
20241213,102100,30476789000,271000,271000,271000,270500,697
20241213,102000,30287984000,270500,270500,271500,270500,1404
20241213,101900,29907545500,270500,271000,271000,270500,402
20241213,101800,29798782000,270500,270500,271000,270000,4191
20241213,101700,28665174000,271000,271000,271000,270500,486
20241213,101600,28533672500,270500,270500,271000,270500,893
20241213,101500,28292082500,271000,271000,271000,270500,372
20241213,101400,28191410500,270500,271000,271000,270500,481
20241213,101300,28061237000,270500,270500,271000,270500,499
20241213,101200,27926219500,271000,271000,271000,270500,335
20241213,101100,27835556000,270500,271000,271000,270500,324
20241213,101000,27747844000,271000,271000,271000,270500,442
20241213,100900,27628181000,271000,271000,271000,270500,413
20241213,100800,27516408500,270500,270500,271000,270500,366
20241213,100700,27417340500,271000,271000,271000,270500,265
20241213,100600,27345621500,271000,271000,271000,270500,427
20241213,100500,27230051000,271000,271000,271500,270500,2193
20241213,100400,26635753500,270500,271000,271000,270500,564
20241213,100300,26483097500,271000,271000,271000,270500,321
20241213,100200,26396246000,270500,271500,271500,270500,522
20241213,100100,26254780500,271500,271500,271500,271000,280
20241213,100000,26178846500,271000,271500,271500,271000,563
20241213,095900,26026258500,271500,271500,271500,271000,335
20241213,095800,25935424000,271000,271500,271500,271000,308
20241213,095700,25851918500,271000,271500,272000,270500,6455
20241213,095600,24102060500,272000,271500,272000,271500,146
20241213,095500,24062393500,272000,272000,272000,271500,761
20241213,095400,23855704000,272000,272000,272500,271500,261
20241213,095300,23784708500,272500,272000,272500,272000,299
20241213,095200,23703354500,272000,272500,272500,272000,1039
20241213,095100,23420716000,272500,272500,272500,272000,133
20241213,095000,23384522000,272500,272000,272500,272000,90
20241213,094900,23360019000,272000,272000,272500,271500,1070
20241213,094800,23068815500,271500,271500,272000,271000,4551
20241213,094700,21833082000,272000,272000,272000,271500,198
20241213,094600,21779285000,272000,271500,272000,271500,362
20241213,094500,21680977000,271500,272000,272500,271500,1394
20241213,094400,21302368500,272500,272500,272500,271500,604
20241213,094300,21138069000,272500,272500,272500,272000,480
20241213,094200,21007478500,272000,272000,272500,272000,1615
20241213,094100,20568186500,272000,272000,272500,272000,511
20241213,094000,20429036500,272500,272000,272500,272000,454
20241213,093900,20305523000,272500,272000,272500,272000,1113
20241213,093800,20002768000,272000,272500,272500,272000,630
20241213,093700,19831233500,272500,273000,273000,272500,1575
20241213,093600,19401517000,273500,273500,273500,273000,293
20241213,093500,19321447500,273500,273500,273500,273000,234
20241213,093400,19257457000,273500,273500,273500,273000,356
20241213,093300,19160124000,273500,273000,274000,273000,1240
20241213,093200,18821056000,273000,273500,274000,273000,3083
20241213,093100,17977604500,273000,273500,273500,273000,527
20241213,093000,17833657000,273000,273500,273500,273000,309
20241213,092900,17749226000,273000,274000,274000,273000,820
20241213,092800,17524844000,273500,274000,274000,273000,644
20241213,092700,17348666000,273500,273500,274000,273000,1658
20241213,092600,16895138000,273500,272000,273500,271500,2523
20241213,092500,16207377500,271500,272000,272000,271500,517
20241213,092400,16066932000,272000,272500,272500,272000,959
20241213,092300,15806029000,272000,272000,272500,271500,960
20241213,092200,15544877500,272000,272000,272000,271500,621
20241213,092100,15376005000,272000,272500,272500,271000,4509
20241213,092000,14150869500,272500,272000,272500,272000,411
20241213,091900,14038887000,272000,273000,273000,272000,2043
20241213,091800,13482145500,272500,273000,274000,272500,7354
20241213,091700,11472700000,273000,273500,273500,273000,427
20241213,091600,11356108000,273500,273500,273500,273000,1033
20241213,091500,11073778500,273500,274500,274500,273500,2982
20241213,091400,10256929500,274500,274000,274500,274000,1197
20241213,091300,9928885000,274500,274000,274500,274000,1638
20241213,091200,9479967000,274500,273500,274500,273000,1990
20241213,091100,8935211500,274000,274000,274500,273500,1240
20241213,091000,8595569500,274000,273500,274500,273500,499
20241213,090900,8458780000,273500,273500,274000,273000,2313
20241213,090800,7826792500,273500,273500,274500,273000,2212
20241213,090700,7221849500,273500,273500,273500,273000,1379
20241213,090600,6845106500,273500,274500,274500,273000,2100
20241213,090500,6269934000,274000,275500,275500,274000,1318
20241213,090400,5908076500,275500,275500,276000,274500,3869
20241213,090300,4842356000,276000,274000,276000,274000,2814
20241213,090200,4068934000,274500,275000,275500,274000,1406
20241213,090100,3682813500,275500,274000,275500,273500,6793
20241213,090000,1817147000,273500,274500,275000,273000,6627