KissMeData/005490/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,184500,114177500000,270500,270500,270500,270500,52214
20241216,184400,114177500000,270500,270500,270500,270500,0
20241216,184300,114177500000,270500,270500,270500,270500,0
20241216,184200,114177500000,270500,270500,270500,270500,0
20241216,184100,114177500000,270500,270500,270500,270500,0
20241216,184000,114177500000,270500,270500,270500,270500,0
20241216,183900,114177500000,270500,270500,270500,270500,0
20241216,183800,114177500000,270500,270500,270500,270500,0
20241216,183700,114177500000,270500,270500,270500,270500,0
20241216,183600,114177500000,270500,270500,270500,270500,0
20241216,183500,114177500000,270500,270500,270500,270500,0
20241216,183400,114177500000,270500,270500,270500,270500,0
20241216,183300,114177500000,270500,270500,270500,270500,0
20241216,183200,114177500000,270500,270500,270500,270500,0
20241216,183100,114177500000,270500,270500,270500,270500,0
20241216,183000,114177500000,270500,270500,270500,270500,0
20241216,182900,114177500000,270500,270500,270500,270500,0
20241216,182800,114177500000,270500,270500,270500,270500,0
20241216,182700,114177500000,270500,270500,270500,270500,0
20241216,182600,114177500000,270500,270500,270500,270500,0
20241216,182500,114177500000,270500,270500,270500,270500,0
20241216,182400,114177500000,270500,270500,270500,270500,0
20241216,182300,114177500000,270500,270500,270500,270500,0
20241216,182200,114177500000,270500,270500,270500,270500,0
20241216,182100,114177500000,270500,270500,270500,270500,0
20241216,182000,114177500000,270500,270500,270500,270500,0
20241216,181900,114177500000,270500,270500,270500,270500,0
20241216,181800,114177500000,270500,270500,270500,270500,0
20241216,181700,114177500000,270500,270500,270500,270500,0
20241216,181600,114177500000,270500,270500,270500,270500,0
20241216,181500,114177500000,270500,270500,270500,270500,52214
20241216,181400,114177500000,270500,270500,270500,270500,0
20241216,181300,114177500000,270500,270500,270500,270500,0
20241216,181200,114177500000,270500,270500,270500,270500,0
20241216,181100,114177500000,270500,270500,270500,270500,0
20241216,181000,114177500000,270500,270500,270500,270500,0
20241216,180900,114177500000,270500,270500,270500,270500,0
20241216,180800,114177500000,270500,270500,270500,270500,0
20241216,180700,114177500000,270500,270500,270500,270500,0
20241216,180600,114177500000,270500,270500,270500,270500,0
20241216,180500,114177500000,270500,270500,270500,270500,0
20241216,180400,114177500000,270500,270500,270500,270500,0
20241216,180300,114177500000,270500,270500,270500,270500,0
20241216,180200,114177500000,270500,270500,270500,270500,0
20241216,180100,114177500000,270500,270500,270500,270500,0
20241216,180000,114177500000,270500,270500,270500,270500,0
20241216,175900,114177500000,270500,270500,270500,270500,0
20241216,175800,114177500000,270500,270500,270500,270500,0
20241216,175700,114177500000,270500,270500,270500,270500,0
20241216,175600,114177500000,270500,270500,270500,270500,0
20241216,175500,114177500000,270500,270500,270500,270500,0
20241216,175400,114177500000,270500,270500,270500,270500,0
20241216,175300,114177500000,270500,270500,270500,270500,0
20241216,175200,114177500000,270500,270500,270500,270500,0
20241216,175100,114177500000,270500,270500,270500,270500,0
20241216,175000,114177500000,270500,270500,270500,270500,0
20241216,174900,114177500000,270500,270500,270500,270500,0
20241216,174800,114177500000,270500,270500,270500,270500,0
20241216,174700,114177500000,270500,270500,270500,270500,0
20241216,174600,114177500000,270500,270500,270500,270500,0
20241216,174500,114177500000,270500,270500,270500,270500,52214
20241216,174400,114177500000,270500,270500,270500,270500,0
20241216,174300,114177500000,270500,270500,270500,270500,0
20241216,174200,114177500000,270500,270500,270500,270500,0
20241216,174100,114177500000,270500,270500,270500,270500,0
20241216,174000,114177500000,270500,270500,270500,270500,0
20241216,173900,114177500000,270500,270500,270500,270500,0
20241216,173800,114177500000,270500,270500,270500,270500,0
20241216,173700,114177500000,270500,270500,270500,270500,0
20241216,173600,114177500000,270500,270500,270500,270500,0
20241216,173500,114177500000,270500,270500,270500,270500,0
20241216,173400,114177500000,270500,270500,270500,270500,0
20241216,173300,114177500000,270500,270500,270500,270500,0
20241216,173200,114177500000,270500,270500,270500,270500,0
20241216,173100,114177500000,270500,270500,270500,270500,0
20241216,173000,114177500000,270500,270500,270500,270500,0
20241216,172900,114177500000,270500,270500,270500,270500,0
20241216,172800,114177500000,270500,270500,270500,270500,0
20241216,172700,114177500000,270500,270500,270500,270500,0
20241216,172600,114177500000,270500,270500,270500,270500,0
20241216,172500,114177500000,270500,270500,270500,270500,0
20241216,172400,114177500000,270500,270500,270500,270500,0
20241216,172300,114177500000,270500,270500,270500,270500,0
20241216,172200,114177500000,270500,270500,270500,270500,0
20241216,172100,114177500000,270500,270500,270500,270500,0
20241216,172000,114177500000,270500,270500,270500,270500,0
20241216,171900,114177500000,270500,270500,270500,270500,0
20241216,171800,114177500000,270500,270500,270500,270500,0
20241216,171700,114177500000,270500,270500,270500,270500,0
20241216,171600,114177500000,270500,270500,270500,270500,0
20241216,171500,114177500000,270500,270500,270500,270500,52214
20241216,171400,114177500000,270500,270500,270500,270500,0
20241216,171300,114177500000,270500,270500,270500,270500,0
20241216,171200,114177500000,270500,270500,270500,270500,0
20241216,171100,114177500000,270500,270500,270500,270500,0
20241216,171000,114177500000,270500,270500,270500,270500,0
20241216,170900,114177500000,270500,270500,270500,270500,0
20241216,170800,114177500000,270500,270500,270500,270500,0
20241216,170700,114177500000,270500,270500,270500,270500,0
20241216,170600,114177500000,270500,270500,270500,270500,0
20241216,170500,114177500000,270500,270500,270500,270500,0
20241216,170400,114177500000,270500,270500,270500,270500,0
20241216,170300,114177500000,270500,270500,270500,270500,0
20241216,170200,114177500000,270500,270500,270500,270500,0
20241216,170100,114177500000,270500,270500,270500,270500,0
20241216,170000,114177500000,270500,270500,270500,270500,0
20241216,165900,114177500000,270500,270500,270500,270500,0
20241216,165800,114177500000,270500,270500,270500,270500,0
20241216,165700,114177500000,270500,270500,270500,270500,0
20241216,165600,114177500000,270500,270500,270500,270500,0
20241216,165500,114177500000,270500,270500,270500,270500,0
20241216,165400,114177500000,270500,270500,270500,270500,0
20241216,165300,114177500000,270500,270500,270500,270500,0
20241216,165200,114177500000,270500,270500,270500,270500,0
20241216,165100,114177500000,270500,270500,270500,270500,0
20241216,165000,114177500000,270500,270500,270500,270500,0
20241216,164900,114177500000,270500,270500,270500,270500,0
20241216,164800,114177500000,270500,270500,270500,270500,0
20241216,164700,114177500000,270500,270500,270500,270500,0
20241216,164600,114177500000,270500,270500,270500,270500,0
20241216,164500,114177500000,270500,270500,270500,270500,52214
20241216,164400,114177500000,270500,270500,270500,270500,0
20241216,164300,114177500000,270500,270500,270500,270500,0
20241216,164200,114177500000,270500,270500,270500,270500,0
20241216,164100,114177500000,270500,270500,270500,270500,0
20241216,164000,114177500000,270500,270500,270500,270500,0
20241216,163900,114177500000,270500,270500,270500,270500,0
20241216,163800,114177500000,270500,270500,270500,270500,0
20241216,163700,114177500000,270500,270500,270500,270500,0
20241216,163600,114177500000,270500,270500,270500,270500,0
20241216,163500,114177500000,270500,270500,270500,270500,0
20241216,163400,114177500000,270500,270500,270500,270500,0
20241216,163300,114177500000,270500,270500,270500,270500,0
20241216,163200,114177500000,270500,270500,270500,270500,0
20241216,163100,114177500000,270500,270500,270500,270500,0
20241216,163000,114177500000,270500,270500,270500,270500,0
20241216,162900,114177500000,270500,270500,270500,270500,0
20241216,162800,114177500000,270500,270500,270500,270500,0
20241216,162700,114177500000,270500,270500,270500,270500,0
20241216,162600,114177500000,270500,270500,270500,270500,0
20241216,162500,114177500000,270500,270500,270500,270500,0
20241216,162400,114177500000,270500,270500,270500,270500,0
20241216,162300,114177500000,270500,270500,270500,270500,0
20241216,162200,114177500000,270500,270500,270500,270500,0
20241216,162100,114177500000,270500,270500,270500,270500,0
20241216,162000,114177500000,270500,270500,270500,270500,0
20241216,161900,114177500000,270500,270500,270500,270500,0
20241216,161800,114177500000,270500,270500,270500,270500,0
20241216,161700,114177500000,270500,270500,270500,270500,0
20241216,161600,114177500000,270500,270500,270500,270500,0
20241216,161500,114177500000,270500,270500,270500,270500,52214
20241216,161400,114177500000,270500,270500,270500,270500,0
20241216,161300,114177500000,270500,270500,270500,270500,0
20241216,161200,114177500000,270500,270500,270500,270500,0
20241216,161100,114177500000,270500,270500,270500,270500,0
20241216,161000,114177500000,270500,270500,270500,270500,0
20241216,160900,114177500000,270500,270500,270500,270500,0
20241216,160800,114177500000,270500,270500,270500,270500,0
20241216,160700,114177500000,270500,270500,270500,270500,0
20241216,160600,114177500000,270500,270500,270500,270500,0
20241216,160500,114177500000,270500,270500,270500,270500,0
20241216,160400,114177500000,270500,270500,270500,270500,0
20241216,160300,114177500000,270500,270500,270500,270500,0
20241216,160200,114177500000,270500,270500,270500,270500,0
20241216,160100,114177500000,270500,270500,270500,270500,0
20241216,160000,114177500000,270500,270500,270500,270500,0
20241216,155900,114177500000,270500,270500,270500,270500,0
20241216,155800,114177500000,270500,270500,270500,270500,0
20241216,155700,114177500000,270500,270500,270500,270500,0
20241216,155600,114177500000,270500,270500,270500,270500,0
20241216,155500,114177500000,270500,270500,270500,270500,0
20241216,155400,114177500000,270500,270500,270500,270500,0
20241216,155300,114177500000,270500,270500,270500,270500,0
20241216,155200,114177500000,270500,270500,270500,270500,0
20241216,155100,114177500000,270500,270500,270500,270500,0
20241216,155000,114177500000,270500,270500,270500,270500,0
20241216,154900,114177500000,270500,270500,270500,270500,0
20241216,154800,114177500000,270500,270500,270500,270500,0
20241216,154700,114177500000,270500,270500,270500,270500,0
20241216,154600,114177500000,270500,270500,270500,270500,0
20241216,154500,114177500000,270500,270500,270500,270500,52214
20241216,154400,114177500000,270500,270500,270500,270500,0
20241216,154300,114177500000,270500,270500,270500,270500,0
20241216,154200,114177500000,270500,270500,270500,270500,0
20241216,154100,114177500000,270500,270500,270500,270500,0
20241216,154000,114177500000,270500,270500,270500,270500,0
20241216,153900,114177500000,270500,270500,270500,270500,0
20241216,153800,114177500000,270500,270500,270500,270500,0
20241216,153700,114177500000,270500,270500,270500,270500,0
20241216,153600,114177500000,270500,270500,270500,270500,0
20241216,153500,114177500000,270500,270500,270500,270500,0
20241216,153400,114177500000,270500,270500,270500,270500,0
20241216,153300,114177500000,270500,270500,270500,270500,0
20241216,153200,114177500000,270500,270500,270500,270500,0
20241216,153100,114177500000,270500,270500,270500,270500,0
20241216,153000,114177500000,270500,270500,270500,270500,52214
20241216,152900,100053613000,271000,271000,271000,271000,0
20241216,152800,100053613000,271000,271000,271000,271000,0
20241216,152700,100053613000,271000,271000,271000,271000,0
20241216,152600,100053613000,271000,271000,271000,271000,0
20241216,152500,100053613000,271000,271000,271000,271000,0
20241216,152400,100053613000,271000,271000,271000,271000,0
20241216,152300,100053613000,271000,271000,271000,271000,0
20241216,152200,100053613000,271000,271000,271000,271000,0
20241216,152100,100053613000,271000,271000,271000,271000,0
20241216,152000,100053613000,271000,271000,271000,271000,0
20241216,151900,100053613000,271000,270000,271000,270000,1542
20241216,151800,99636668500,270500,270500,271000,270000,1256
20241216,151700,99296997000,271000,270000,271000,270000,1304
20241216,151600,98944462000,270500,271000,271000,270000,2718
20241216,151500,98209270000,270500,270500,271000,270500,1810
20241216,151400,97719643000,270500,271000,271500,270500,6609
20241216,151300,95929246500,271000,271000,271500,270500,4656
20241216,151200,94667657000,271000,270500,271500,270500,6685
20241216,151100,92856616500,270500,270000,271000,270000,4757
20241216,151000,91569969000,270000,270500,271000,270000,2420
20241216,150900,90915895500,270500,271000,271000,270500,1659
20241216,150800,90467099000,270500,271500,271500,270500,2042
20241216,150700,89914236000,271000,271500,271500,270500,1523
20241216,150600,89501582000,271000,271500,271500,270500,2040
20241216,150500,88948767500,271000,271500,271500,270500,1507
20241216,150400,88540378500,271500,271000,271500,271000,3127
20241216,150300,87692939000,271500,272000,272000,271000,3531
20241216,150200,86734440500,272000,271500,272000,271000,2307
20241216,150100,86108087000,271500,272500,272500,271500,3922
20241216,150000,85041954500,272000,272500,272500,272000,9986
20241216,145900,82325625000,272500,272000,272500,272000,1005
20241216,145800,82052196500,272500,272000,272500,272000,1124
20241216,145700,81746443000,272000,272000,272500,272000,2540
20241216,145600,81055402000,272000,272500,272500,272000,711
20241216,145500,80861895500,272000,272500,272500,272000,652
20241216,145400,80684452500,272000,272000,272500,272000,655
20241216,145300,80506199500,272000,272500,272500,272000,616
20241216,145200,80338549500,272000,272000,272500,272000,532
20241216,145100,80193769000,272500,272000,272500,272000,682
20241216,145000,80008169500,272500,272000,272500,272000,763
20241216,144900,79800544000,272000,272000,272500,272000,1063
20241216,144800,79511327500,272000,272000,272500,272000,662
20241216,144700,79331175000,272000,272000,272500,272000,1111
20241216,144600,79028925500,272000,272000,272500,272000,599
20241216,144500,78865940500,272000,272500,272500,272000,889
20241216,144400,78624061000,272000,272000,272500,272000,803
20241216,144300,78405576500,272000,272500,272500,272000,629
20241216,144200,78234425500,272000,272000,272500,272000,714
20241216,144100,78040171000,272000,272000,272500,272000,1136
20241216,144000,77731135000,272000,272500,272500,272000,894
20241216,143900,77487884000,272000,272000,272500,272000,738
20241216,143800,77287048500,272000,272000,272500,272000,661
20241216,143700,77107204000,272000,272000,272500,272000,526
20241216,143600,76964071000,272000,272000,272500,272000,1985
20241216,143500,76423378000,272000,272000,272500,272000,625
20241216,143400,76253308500,272000,272500,272500,272000,645
20241216,143300,76077805000,272000,272000,272500,272000,577
20241216,143200,75920775000,272000,272000,272500,272000,655
20241216,143100,75742548000,272000,272500,272500,272000,633
20241216,143000,75570300000,272500,272000,272500,272000,504
20241216,142900,75433148500,272000,272500,272500,272000,1053
20241216,142800,75146702500,272000,272500,272500,272000,661
20241216,142700,74966834000,272500,272500,272500,272000,726
20241216,142600,74769280000,272000,272000,272500,272000,565
20241216,142500,74615543500,272000,272000,272500,272000,565
20241216,142400,74461820000,272000,272000,272500,272000,576
20241216,142300,74305082000,272000,272000,272500,272000,607
20241216,142200,74139945500,272000,272000,272500,272000,542
20241216,142100,73992464000,272000,272000,272500,272000,1592
20241216,142000,73558830500,272000,272000,272500,272000,638
20241216,141900,73385185000,272000,272000,272500,272000,558
20241216,141800,73233336500,272000,272000,272500,272000,645
20241216,141700,73057825500,272500,272500,272500,272000,526
20241216,141600,72914656500,272000,272000,272500,272000,634
20241216,141500,72742115000,272000,272000,272500,272000,582
20241216,141400,72583718500,272000,272000,272500,272000,1097
20241216,141300,72285249500,272000,272000,272500,272000,493
20241216,141200,72151096500,273000,272000,273000,272000,763
20241216,141100,71943391000,272000,272000,272500,272000,484
20241216,141000,71811688000,272000,272500,272500,272000,773
20241216,140900,71601313500,272000,272000,272500,272000,606
20241216,140800,71436407500,272000,272000,272500,272000,474
20241216,140700,71307453500,272500,272000,273000,272000,722
20241216,140600,71110885500,272500,272000,272500,272000,555
20241216,140500,70959832500,272500,272000,272500,272000,642
20241216,140400,70785099500,272500,272000,272500,272000,908
20241216,140300,70537931000,272000,272000,272000,272000,431
20241216,140200,70420699000,272000,272500,273000,272000,1640
20241216,140100,69973917000,272500,272500,273000,272500,1643
20241216,140000,69526190000,272500,273000,273000,272500,1662
20241216,135900,69073244500,272500,272500,273000,272500,475
20241216,135800,68943805500,272500,272500,273000,272500,586
20241216,135700,68784120000,273000,273000,273000,272500,471
20241216,135600,68655768500,272500,272000,273000,272000,1287
20241216,135500,68305171500,272000,272000,272500,272000,569
20241216,135400,68150370000,272500,272000,272500,272000,537
20241216,135300,68004199000,272000,272500,273000,272000,835
20241216,135200,67776705500,272500,272000,272500,272000,926
20241216,135100,67524452000,272000,272000,272500,272000,422
20241216,135000,67409574500,272000,272000,272500,272000,730
20241216,134900,67210710000,272000,272000,272500,272000,219
20241216,134800,67151054000,272500,272500,272500,272000,381
20241216,134700,67047289000,272000,272500,272500,272000,290
20241216,134600,66968317000,273000,272500,273000,272000,329
20241216,134500,66878663000,272500,272000,272500,272000,272
20241216,134400,66804609000,272500,273000,273000,272000,314
20241216,134300,66719069500,272000,272000,272500,272000,82
20241216,134200,66696741000,272000,272500,272500,272000,1013
20241216,134100,66420954500,272500,272500,272500,272000,1436
20241216,134000,66029899000,272000,272000,272500,272000,281
20241216,133900,65953364500,272000,272000,272500,272000,281
20241216,133800,65876859500,272000,272500,272500,272000,444
20241216,133700,65755932000,272000,272000,272500,272000,274
20241216,133600,65681351500,272000,272000,272500,272000,233
20241216,133500,65617918000,272500,272500,272500,272000,360
20241216,133400,65519873500,272500,272500,272500,272000,724
20241216,133300,65322622500,272000,272000,272500,272000,1526
20241216,133200,64906883500,272000,272000,272500,272000,335
20241216,133100,64815690000,272500,272000,272500,272000,375
20241216,133000,64713571500,272500,272000,272500,272000,291
20241216,132900,64634321500,272000,272000,272500,272000,322
20241216,132800,64546661500,272500,272500,272500,272000,834
20241216,132700,64319650000,272000,272000,272500,272000,253
20241216,132600,64250765500,272000,272500,272500,272000,565
20241216,132500,64096843000,272500,272500,272500,272000,705
20241216,132400,63904802500,272000,272000,273000,272000,5615
20241216,132300,62374757000,272500,272500,272500,272000,386
20241216,132200,62269617500,272500,272500,272500,272000,349
20241216,132100,62174579000,272000,272000,272500,272000,137
20241216,132000,62137266000,272000,272000,272500,272000,408
20241216,131900,62026252000,272000,272000,272500,272000,438
20241216,131800,61907052500,272500,272000,272500,272000,494
20241216,131700,61772607500,272000,272000,272500,272000,253
20241216,131600,61703739500,272500,272000,272500,272000,315
20241216,131500,61617964500,272000,272000,272500,272000,115
20241216,131400,61586683000,272500,272500,273000,272000,3207
20241216,131300,60712816500,272500,272500,273000,272500,99
20241216,131200,60685801000,273000,272500,273000,272500,110
20241216,131100,60655789500,272500,272500,273000,272500,1195
20241216,131000,60330080500,272500,272500,273000,272500,64
20241216,130900,60312626500,273000,272500,273000,272500,143
20241216,130800,60273646000,272500,273000,273000,272500,37
20241216,130700,60263553500,273000,272500,273000,272500,181
20241216,130600,60214151000,273000,272500,273000,272500,46
20241216,130500,60201600500,273000,273000,273000,272500,124
20241216,130400,60167774000,272500,272500,273000,272500,288
20241216,130300,60089180000,273000,272500,273000,272500,156
20241216,130200,60046656000,272500,272500,273000,272500,59
20241216,130100,60030571500,272500,272500,273000,272000,649
20241216,130000,59853671500,272500,272500,273000,272000,9387
20241216,125900,57295675500,272000,272000,272500,272000,598
20241216,125800,57132930500,272000,272000,272500,272000,841
20241216,125700,56904106000,272500,272500,272500,272000,244
20241216,125600,56837678500,272000,272000,272500,272000,278
20241216,125500,56762037000,272500,272000,272500,272000,259
20241216,125400,56691570500,272000,272500,272500,272000,837
20241216,125300,56463832500,272500,272000,272500,272000,428
20241216,125200,56347220000,272500,272000,272500,272000,1005
20241216,125100,56073767500,272500,272000,272500,272000,223
20241216,125000,56013048000,272000,272500,272500,272000,303
20241216,124900,55930518000,272500,272000,272500,272000,209
20241216,124800,55873614500,272500,272000,272500,272000,249
20241216,124700,55805804000,272500,272000,272500,272000,716
20241216,124600,55610984000,272000,272500,272500,272000,98
20241216,124500,55584321000,272500,272500,272500,272000,503
20241216,124400,55447318000,272000,272000,272500,272000,91
20241216,124300,55422543000,272500,272500,272500,272000,209
20241216,124200,55365630000,272000,272000,272500,272000,247
20241216,124100,55298339000,272000,272500,272500,272000,228
20241216,124000,55236226500,272000,272000,272500,272000,182
20241216,123900,55186654500,272000,272000,272500,272000,208
20241216,123800,55130043500,272500,272500,272500,272000,150
20241216,123700,55089173000,272500,272500,272500,272000,293
20241216,123600,55009335000,272000,272000,272500,272000,200
20241216,123500,54954851500,272500,272500,272500,272000,535
20241216,123400,54809072500,272500,272500,272500,272000,455
20241216,123300,54685120500,272500,272500,272500,272000,151
20241216,123200,54643991500,272000,272000,272500,272000,356
20241216,123100,54547045000,272500,272500,272500,272000,353
20241216,123000,54450933500,272500,272500,272500,272000,233
20241216,122900,54387450500,272000,272000,272500,272000,527
20241216,122800,54243878000,272000,272500,273000,272000,487
20241216,122700,54111164000,273000,273000,273000,272000,2263
20241216,122600,53494472000,273000,272500,273000,272500,139
20241216,122500,53456539500,272500,273000,273000,272500,51
20241216,122400,53442624000,273000,272500,273000,272500,109
20241216,122300,53412908500,273000,272500,273000,272000,2186
20241216,122200,52817031000,272500,272500,272500,272000,387
20241216,122100,52711628500,272500,272000,272500,272000,94
20241216,122000,52686037500,272000,272500,272500,272000,396
20241216,121900,52578170500,272500,272500,272500,272000,317
20241216,121800,52491792000,272000,272000,272500,272000,166
20241216,121700,52446616000,272500,272500,272500,272000,329
20241216,121600,52356985000,272500,272500,272500,272000,190
20241216,121500,52305220000,272000,272500,272500,272000,281
20241216,121400,52228707000,272000,272000,272500,272000,162
20241216,121300,52184574000,272000,272000,272500,272000,134
20241216,121200,52148085000,272500,272000,272500,272000,236
20241216,121100,52083802500,272000,272000,272500,272000,420
20241216,121000,51969529000,272000,272500,272500,272000,203
20241216,120900,51914252500,272500,272000,272500,272000,153
20241216,120800,51872574500,272500,272000,272500,272000,238
20241216,120700,51807776500,272000,271500,272500,271500,1077
20241216,120600,51514804500,272000,272000,272000,271500,174
20241216,120500,51467498500,271500,272000,272500,271500,567
20241216,120400,51313274500,272000,272000,272500,272000,380
20241216,120300,51209855000,272000,272000,272500,272000,681
20241216,120200,51024573000,272000,272000,272500,272000,274
20241216,120100,50949919500,272500,272000,272500,272000,199
20241216,120000,50895716000,272500,272000,272500,272000,267
20241216,115900,50823011000,272000,272000,272500,272000,225
20241216,115800,50761773000,272000,272500,272500,272000,243
20241216,115700,50695621000,272500,272000,272500,272000,269
20241216,115600,50622407000,272000,272000,272500,272000,298
20241216,115500,50541248500,272000,272500,272500,272000,177
20241216,115400,50493059500,272000,272000,272500,272000,814
20241216,115300,50271647000,272500,272000,272500,272000,210
20241216,115200,50214461000,272000,272500,272500,272000,3033
20241216,115100,49387992500,272000,272000,272500,272000,253
20241216,115000,49319080500,272000,272000,272500,272000,251
20241216,114900,49250709000,272500,272000,272500,272000,257
20241216,114800,49180746500,272000,272500,272500,271500,1089
20241216,114700,48884501000,272000,272000,272000,271500,1675
20241216,114600,48428921000,272000,272000,272000,271500,866
20241216,114500,48193422500,272000,271500,272000,271500,346
20241216,114400,48099322500,271500,271000,272000,271000,2095
20241216,114300,47530518500,271500,271000,271500,271000,292
20241216,114200,47451325000,271500,271000,271500,271000,224
20241216,114100,47390590500,271000,271000,271500,271000,309
20241216,114000,47306779500,271000,271000,271500,271000,80
20241216,113900,47285084500,271000,271500,271500,271000,83
20241216,113800,47262586500,271000,271000,271500,271000,34
20241216,113700,47253370000,271500,271000,271500,271000,59
20241216,113600,47237376500,271000,271000,271500,271000,37
20241216,113500,47227333500,271000,271000,271500,270500,1505
20241216,113400,46819328500,271000,270500,271000,270500,540
20241216,113300,46673027000,270500,270500,271000,270500,783
20241216,113200,46461218500,270500,270000,270500,270000,791
20241216,113100,46247259500,270500,270500,270500,270000,584
20241216,113000,46089386500,270500,271000,271000,270000,1938
20241216,112900,45565189500,270500,271000,271000,270500,520
20241216,112800,45424517000,270500,270500,271000,270500,275
20241216,112700,45350119500,270500,270500,271000,270500,153
20241216,112600,45308732000,270500,271000,271000,270500,224
20241216,112500,45248091000,271000,270500,271000,270500,212
20241216,112400,45190731500,271000,270500,271000,270500,110
20241216,112300,45160971000,270500,271000,271000,270500,234
20241216,112200,45097614000,271000,271000,271000,270500,153
20241216,112100,45056211500,271000,271000,271000,270500,290
20241216,112000,44977676000,270500,270500,271000,270500,183
20241216,111900,44928147000,271000,270500,271000,270500,282
20241216,111800,44851842000,271000,271000,271000,270500,1277
20241216,111700,44505801000,271000,271000,271000,270500,191
20241216,111600,44454087500,270500,270500,271000,270500,117
20241216,111500,44422421500,270500,271000,271000,270500,474
20241216,111400,44294022000,271000,270500,271000,270500,155
20241216,111300,44252070500,271000,270500,271000,270500,140
20241216,111200,44214189000,270500,270000,271000,270000,1006
20241216,111100,43941947000,270500,270500,270500,270000,1130
20241216,111000,43636360000,270500,270500,270500,270000,421
20241216,110900,43522578000,270500,270000,270500,270000,283
20241216,110800,43446129500,270000,270000,270500,270000,490
20241216,110700,43313758500,270000,270500,270500,270000,205
20241216,110600,43258393000,270500,270000,270500,270000,283
20241216,110500,43181899000,270000,270000,270500,270000,475
20241216,110400,43053531500,270000,270000,270500,270000,222
20241216,110300,42993568000,270500,270000,270500,270000,398
20241216,110200,42885990000,270500,270500,270500,270000,145
20241216,110100,42846822500,270500,270000,270500,270000,558
20241216,110000,42696001500,270500,270500,270500,270000,297
20241216,105900,42615707500,270500,270000,270500,270000,193
20241216,105800,42563552000,270000,270000,270500,270000,264
20241216,105700,42492229000,270000,270000,270500,270000,184
20241216,105600,42442513000,270000,270500,270500,270000,398
20241216,105500,42334925500,270500,270000,270500,270000,181
20241216,105400,42286037000,270500,270500,270500,270000,237
20241216,105300,42221947500,270500,270000,270500,270000,416
20241216,105200,42109518500,270500,270500,270500,270000,355
20241216,105100,42013644000,270500,270500,270500,270000,1391
20241216,105000,41637471000,270000,270000,270500,270000,384
20241216,104900,41533763500,270000,270000,270500,270000,242
20241216,104800,41468407000,270500,270000,270500,270000,537
20241216,104700,41323364500,270000,270000,270500,270000,215
20241216,104600,41265304000,270000,270000,270500,270000,757
20241216,104500,41060905000,270000,270000,270500,270000,334
20241216,104400,40970701500,270500,270500,271000,270000,1085
20241216,104300,40677194000,271000,270000,271500,270000,1260
20241216,104200,40336049000,270000,270500,270500,270000,276
20241216,104100,40261461500,270500,270500,270500,270000,411
20241216,104000,40150353000,270500,270500,270500,270000,346
20241216,103900,40056856500,270000,270500,270500,270000,461
20241216,103800,39932308000,270000,270000,270500,270000,705
20241216,103700,39741812000,270000,270500,270500,270000,421
20241216,103600,39628049000,270000,270000,270500,270000,209
20241216,103500,39571603500,270000,270500,270500,270000,166
20241216,103400,39526728500,270500,271000,271000,270000,2294
20241216,103300,38907006500,271000,271000,271000,270500,515
20241216,103200,38767635000,271000,270500,271000,270500,691
20241216,103100,38580482500,270500,270500,271000,270500,233
20241216,103000,38517403500,271000,271000,271000,270500,53
20241216,102900,38503051000,270500,271000,271000,270500,239
20241216,102800,38438398000,271000,270500,271000,270500,453
20241216,102700,38315855000,270500,270500,271000,270000,911
20241216,102600,38069462500,270000,270500,270500,270000,814
20241216,102500,37849389500,270500,270500,271000,270000,503
20241216,102400,37713341500,270500,270500,270500,270000,746
20241216,102300,37511598500,270500,270000,270500,270000,1691
20241216,102200,37054260000,270000,270500,270500,270000,813
20241216,102100,36834484500,270000,270000,270500,270000,199
20241216,102000,36780718500,270000,270000,270500,270000,380
20241216,101900,36678091500,270000,270500,271000,270000,3310
20241216,101800,35782789500,270500,271000,271000,270500,1381
20241216,101700,35409183000,270500,271500,271500,270500,4292
20241216,101600,34246037000,271500,271500,271500,271000,346
20241216,101500,34152166500,271000,271000,271500,271000,198
20241216,101400,34098495500,271500,271500,271500,271000,307
20241216,101300,34015259500,271500,271000,271500,271000,175
20241216,101200,33967825000,271000,271500,271500,271000,204
20241216,101100,33912512000,271500,271500,272000,271000,1933
20241216,101000,33387715500,271500,271500,272000,271000,1673
20241216,100900,32933271500,271000,271000,271500,271000,253
20241216,100800,32864630000,271000,271000,271500,271000,352
20241216,100700,32769189000,271000,272000,272000,271000,1787
20241216,100600,32284010500,272000,271500,272000,271500,288
20241216,100500,32205799000,272000,271500,272000,271500,168
20241216,100400,32160126500,272000,272000,272000,271500,136
20241216,100300,32123172500,271500,271500,272000,271500,646
20241216,100200,31947597500,272000,272000,272000,271500,1107
20241216,100100,31646541500,271500,272000,272000,271500,1111
20241216,100000,31344847000,271500,271000,272000,271000,1170
20241216,095900,31027100000,271000,271500,272000,271000,1995
20241216,095800,30485458500,271500,272000,272000,271500,98
20241216,095700,30458843500,272000,271500,272000,271500,130
20241216,095600,30423545500,271500,272000,272000,271500,997
20241216,095500,30152741000,272000,272000,272000,271500,968
20241216,095400,29889513000,272000,272000,272500,272000,594
20241216,095300,29727892000,272000,272500,272500,272000,779
20241216,095200,29515986500,272000,272500,272500,272000,544
20241216,095100,29368016500,272000,272000,272500,272000,918
20241216,095000,29118315500,272500,272000,273000,272000,422
20241216,094900,29003306500,273000,272500,273000,272000,4011
20241216,094800,27911681500,272500,272500,273000,272000,832
20241216,094700,27684904000,272000,272500,272500,272000,1946
20241216,094600,27154753500,272000,272000,272500,272000,789
20241216,094500,26940135500,272000,272000,272500,272000,4101
20241216,094400,25824569000,272500,272000,272500,272000,334
20241216,094300,25733678500,272500,272500,272500,272000,364
20241216,094200,25634643500,272000,272000,272500,272000,465
20241216,094100,25508155000,272500,272500,272500,272000,486
20241216,094000,25375902000,272500,272500,272500,272000,186
20241216,093900,25325262000,273000,272500,273000,272500,653
20241216,093800,25147280500,272500,272500,273000,272500,176
20241216,093700,25099304000,272500,271500,273000,271500,2421
20241216,093600,24440175000,272000,271500,272000,271500,1495
20241216,093500,24034193000,272000,272000,272000,271500,4345
20241216,093400,22854479000,272000,272000,272000,271500,1076
20241216,093300,22562056000,272500,272000,272500,272000,351
20241216,093200,22466567000,272500,272500,273000,272000,921
20241216,093100,22215632000,272500,272500,273000,272500,350
20241216,093000,22120174000,272500,272500,273000,272000,2156
20241216,092900,21532786000,272000,272000,272500,272000,878
20241216,092800,21293851500,272500,273000,273000,272000,1186
20241216,092700,20970796500,273000,272500,273000,272500,678
20241216,092600,20785995000,272500,273000,273000,272500,647
20241216,092500,20609588500,272500,273000,273500,272500,1466
20241216,092400,20209384500,273000,273500,274000,273000,441
20241216,092300,20088922500,273500,273000,274000,273000,6430
20241216,092200,18330471500,273500,273500,274000,273000,893
20241216,092100,18086372000,273500,273500,274000,273000,2138
20241216,092000,17501679500,274000,274000,274500,273500,2624
20241216,091900,16782912000,274500,274500,274500,274000,1631
20241216,091800,16335251000,274000,274000,274500,274000,527
20241216,091700,16190740500,274000,274500,274500,274000,1486
20241216,091600,15783207500,274500,275000,275000,274500,1479
20241216,091500,15376655500,275000,275500,276000,275000,1156
20241216,091400,15058223000,275500,275500,276000,275500,2147
20241216,091300,14466691000,275500,276500,277000,275000,5999
20241216,091200,12809036500,277000,276000,277000,276000,5011
20241216,091100,11424269500,276000,276500,276500,276000,3354
20241216,091000,10497203500,276500,275000,276500,275000,5475
20241216,090900,8986463500,275500,274500,275500,274500,2198
20241216,090800,8381600500,274500,275000,275000,274500,1933
20241216,090700,7850124500,275000,274000,275000,273500,2899
20241216,090600,7054482000,273500,273000,274000,272500,4031
20241216,090500,5952997000,273000,273000,273000,272500,537
20241216,090400,5806486500,273500,273000,273500,273000,1414
20241216,090300,5420427000,273000,273500,274000,273000,1235
20241216,090200,5083021000,273500,274500,274500,273500,2001
20241216,090100,4535046000,274000,274500,274500,273500,3788
20241216,090000,3497453000,274000,274000,276000,273500,12697