KissMeData/005490/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,184500,98538983500,259500,259500,259500,259500,76917
20241220,184400,98538983500,259500,259500,259500,259500,0
20241220,184300,98538983500,259500,259500,259500,259500,0
20241220,184200,98538983500,259500,259500,259500,259500,0
20241220,184100,98538983500,259500,259500,259500,259500,0
20241220,184000,98538983500,259500,259500,259500,259500,0
20241220,183900,98538983500,259500,259500,259500,259500,0
20241220,183800,98538983500,259500,259500,259500,259500,0
20241220,183700,98538983500,259500,259500,259500,259500,0
20241220,183600,98538983500,259500,259500,259500,259500,0
20241220,183500,98538983500,259500,259500,259500,259500,0
20241220,183400,98538983500,259500,259500,259500,259500,0
20241220,183300,98538983500,259500,259500,259500,259500,0
20241220,183200,98538983500,259500,259500,259500,259500,0
20241220,183100,98538983500,259500,259500,259500,259500,0
20241220,183000,98538983500,259500,259500,259500,259500,0
20241220,182900,98538983500,259500,259500,259500,259500,0
20241220,182800,98538983500,259500,259500,259500,259500,0
20241220,182700,98538983500,259500,259500,259500,259500,0
20241220,182600,98538983500,259500,259500,259500,259500,0
20241220,182500,98538983500,259500,259500,259500,259500,0
20241220,182400,98538983500,259500,259500,259500,259500,0
20241220,182300,98538983500,259500,259500,259500,259500,0
20241220,182200,98538983500,259500,259500,259500,259500,0
20241220,182100,98538983500,259500,259500,259500,259500,0
20241220,182000,98538983500,259500,259500,259500,259500,0
20241220,181900,98538983500,259500,259500,259500,259500,0
20241220,181800,98538983500,259500,259500,259500,259500,0
20241220,181700,98538983500,259500,259500,259500,259500,0
20241220,181600,98538983500,259500,259500,259500,259500,0
20241220,181500,98538983500,259500,259500,259500,259500,76917
20241220,181400,98538983500,259500,259500,259500,259500,0
20241220,181300,98538983500,259500,259500,259500,259500,0
20241220,181200,98538983500,259500,259500,259500,259500,0
20241220,181100,98538983500,259500,259500,259500,259500,0
20241220,181000,98538983500,259500,259500,259500,259500,0
20241220,180900,98538983500,259500,259500,259500,259500,0
20241220,180800,98538983500,259500,259500,259500,259500,0
20241220,180700,98538983500,259500,259500,259500,259500,0
20241220,180600,98538983500,259500,259500,259500,259500,0
20241220,180500,98538983500,259500,259500,259500,259500,0
20241220,180400,98538983500,259500,259500,259500,259500,0
20241220,180300,98538983500,259500,259500,259500,259500,0
20241220,180200,98538983500,259500,259500,259500,259500,0
20241220,180100,98538983500,259500,259500,259500,259500,0
20241220,180000,98538983500,259500,259500,259500,259500,0
20241220,175900,98538983500,259500,259500,259500,259500,0
20241220,175800,98538983500,259500,259500,259500,259500,0
20241220,175700,98538983500,259500,259500,259500,259500,0
20241220,175600,98538983500,259500,259500,259500,259500,0
20241220,175500,98538983500,259500,259500,259500,259500,0
20241220,175400,98538983500,259500,259500,259500,259500,0
20241220,175300,98538983500,259500,259500,259500,259500,0
20241220,175200,98538983500,259500,259500,259500,259500,0
20241220,175100,98538983500,259500,259500,259500,259500,0
20241220,175000,98538983500,259500,259500,259500,259500,0
20241220,174900,98538983500,259500,259500,259500,259500,0
20241220,174800,98538983500,259500,259500,259500,259500,0
20241220,174700,98538983500,259500,259500,259500,259500,0
20241220,174600,98538983500,259500,259500,259500,259500,0
20241220,174500,98538983500,259500,259500,259500,259500,76917
20241220,174400,98538983500,259500,259500,259500,259500,0
20241220,174300,98538983500,259500,259500,259500,259500,0
20241220,174200,98538983500,259500,259500,259500,259500,0
20241220,174100,98538983500,259500,259500,259500,259500,0
20241220,174000,98538983500,259500,259500,259500,259500,0
20241220,173900,98538983500,259500,259500,259500,259500,0
20241220,173800,98538983500,259500,259500,259500,259500,0
20241220,173700,98538983500,259500,259500,259500,259500,0
20241220,173600,98538983500,259500,259500,259500,259500,0
20241220,173500,98538983500,259500,259500,259500,259500,0
20241220,173400,98538983500,259500,259500,259500,259500,0
20241220,173300,98538983500,259500,259500,259500,259500,0
20241220,173200,98538983500,259500,259500,259500,259500,0
20241220,173100,98538983500,259500,259500,259500,259500,0
20241220,173000,98538983500,259500,259500,259500,259500,0
20241220,172900,98538983500,259500,259500,259500,259500,0
20241220,172800,98538983500,259500,259500,259500,259500,0
20241220,172700,98538983500,259500,259500,259500,259500,0
20241220,172600,98538983500,259500,259500,259500,259500,0
20241220,172500,98538983500,259500,259500,259500,259500,0
20241220,172400,98538983500,259500,259500,259500,259500,0
20241220,172300,98538983500,259500,259500,259500,259500,0
20241220,172200,98538983500,259500,259500,259500,259500,0
20241220,172100,98538983500,259500,259500,259500,259500,0
20241220,172000,98538983500,259500,259500,259500,259500,0
20241220,171900,98538983500,259500,259500,259500,259500,0
20241220,171800,98538983500,259500,259500,259500,259500,0
20241220,171700,98538983500,259500,259500,259500,259500,0
20241220,171600,98538983500,259500,259500,259500,259500,0
20241220,171500,98538983500,259500,259500,259500,259500,76917
20241220,171400,98538983500,259500,259500,259500,259500,0
20241220,171300,98538983500,259500,259500,259500,259500,0
20241220,171200,98538983500,259500,259500,259500,259500,0
20241220,171100,98538983500,259500,259500,259500,259500,0
20241220,171000,98538983500,259500,259500,259500,259500,0
20241220,170900,98538983500,259500,259500,259500,259500,0
20241220,170800,98538983500,259500,259500,259500,259500,0
20241220,170700,98538983500,259500,259500,259500,259500,0
20241220,170600,98538983500,259500,259500,259500,259500,0
20241220,170500,98538983500,259500,259500,259500,259500,0
20241220,170400,98538983500,259500,259500,259500,259500,0
20241220,170300,98538983500,259500,259500,259500,259500,0
20241220,170200,98538983500,259500,259500,259500,259500,0
20241220,170100,98538983500,259500,259500,259500,259500,0
20241220,170000,98538983500,259500,259500,259500,259500,0
20241220,165900,98538983500,259500,259500,259500,259500,0
20241220,165800,98538983500,259500,259500,259500,259500,0
20241220,165700,98538983500,259500,259500,259500,259500,0
20241220,165600,98538983500,259500,259500,259500,259500,0
20241220,165500,98538983500,259500,259500,259500,259500,0
20241220,165400,98538983500,259500,259500,259500,259500,0
20241220,165300,98538983500,259500,259500,259500,259500,0
20241220,165200,98538983500,259500,259500,259500,259500,0
20241220,165100,98538983500,259500,259500,259500,259500,0
20241220,165000,98538983500,259500,259500,259500,259500,0
20241220,164900,98538983500,259500,259500,259500,259500,0
20241220,164800,98538983500,259500,259500,259500,259500,0
20241220,164700,98538983500,259500,259500,259500,259500,0
20241220,164600,98538983500,259500,259500,259500,259500,0
20241220,164500,98538983500,259500,259500,259500,259500,76917
20241220,164400,98538983500,259500,259500,259500,259500,0
20241220,164300,98538983500,259500,259500,259500,259500,0
20241220,164200,98538983500,259500,259500,259500,259500,0
20241220,164100,98538983500,259500,259500,259500,259500,0
20241220,164000,98538983500,259500,259500,259500,259500,0
20241220,163900,98538983500,259500,259500,259500,259500,0
20241220,163800,98538983500,259500,259500,259500,259500,0
20241220,163700,98538983500,259500,259500,259500,259500,0
20241220,163600,98538983500,259500,259500,259500,259500,0
20241220,163500,98538983500,259500,259500,259500,259500,0
20241220,163400,98538983500,259500,259500,259500,259500,0
20241220,163300,98538983500,259500,259500,259500,259500,0
20241220,163200,98538983500,259500,259500,259500,259500,0
20241220,163100,98538983500,259500,259500,259500,259500,0
20241220,163000,98538983500,259500,259500,259500,259500,0
20241220,162900,98538983500,259500,259500,259500,259500,0
20241220,162800,98538983500,259500,259500,259500,259500,0
20241220,162700,98538983500,259500,259500,259500,259500,0
20241220,162600,98538983500,259500,259500,259500,259500,0
20241220,162500,98538983500,259500,259500,259500,259500,0
20241220,162400,98538983500,259500,259500,259500,259500,0
20241220,162300,98538983500,259500,259500,259500,259500,0
20241220,162200,98538983500,259500,259500,259500,259500,0
20241220,162100,98538983500,259500,259500,259500,259500,0
20241220,162000,98538983500,259500,259500,259500,259500,0
20241220,161900,98538983500,259500,259500,259500,259500,0
20241220,161800,98538983500,259500,259500,259500,259500,0
20241220,161700,98538983500,259500,259500,259500,259500,0
20241220,161600,98538983500,259500,259500,259500,259500,0
20241220,161500,98538983500,259500,259500,259500,259500,76917
20241220,161400,98538983500,259500,259500,259500,259500,0
20241220,161300,98538983500,259500,259500,259500,259500,0
20241220,161200,98538983500,259500,259500,259500,259500,0
20241220,161100,98538983500,259500,259500,259500,259500,0
20241220,161000,98538983500,259500,259500,259500,259500,0
20241220,160900,98538983500,259500,259500,259500,259500,0
20241220,160800,98538983500,259500,259500,259500,259500,0
20241220,160700,98538983500,259500,259500,259500,259500,0
20241220,160600,98538983500,259500,259500,259500,259500,0
20241220,160500,98538983500,259500,259500,259500,259500,0
20241220,160400,98538983500,259500,259500,259500,259500,0
20241220,160300,98538983500,259500,259500,259500,259500,0
20241220,160200,98538983500,259500,259500,259500,259500,0
20241220,160100,98538983500,259500,259500,259500,259500,0
20241220,160000,98538983500,259500,259500,259500,259500,0
20241220,155900,98538983500,259500,259500,259500,259500,0
20241220,155800,98538983500,259500,259500,259500,259500,0
20241220,155700,98538983500,259500,259500,259500,259500,0
20241220,155600,98538983500,259500,259500,259500,259500,0
20241220,155500,98538983500,259500,259500,259500,259500,0
20241220,155400,98538983500,259500,259500,259500,259500,0
20241220,155300,98538983500,259500,259500,259500,259500,0
20241220,155200,98538983500,259500,259500,259500,259500,0
20241220,155100,98538983500,259500,259500,259500,259500,0
20241220,155000,98538983500,259500,259500,259500,259500,0
20241220,154900,98538983500,259500,259500,259500,259500,0
20241220,154800,98538983500,259500,259500,259500,259500,0
20241220,154700,98538983500,259500,259500,259500,259500,0
20241220,154600,98538983500,259500,259500,259500,259500,0
20241220,154500,98538983500,259500,259500,259500,259500,76917
20241220,154400,98538983500,259500,259500,259500,259500,0
20241220,154300,98538983500,259500,259500,259500,259500,0
20241220,154200,98538983500,259500,259500,259500,259500,0
20241220,154100,98538983500,259500,259500,259500,259500,0
20241220,154000,98538983500,259500,259500,259500,259500,0
20241220,153900,98538983500,259500,259500,259500,259500,0
20241220,153800,98538983500,259500,259500,259500,259500,0
20241220,153700,98538983500,259500,259500,259500,259500,0
20241220,153600,98538983500,259500,259500,259500,259500,0
20241220,153500,98538983500,259500,259500,259500,259500,0
20241220,153400,98538983500,259500,259500,259500,259500,0
20241220,153300,98538983500,259500,259500,259500,259500,0
20241220,153200,98538983500,259500,259500,259500,259500,0
20241220,153100,98538983500,259500,259500,259500,259500,0
20241220,153000,98538983500,259500,259500,259500,259500,76917
20241220,152900,78579022000,258500,258500,258500,258500,0
20241220,152800,78579022000,258500,258500,258500,258500,0
20241220,152700,78579022000,258500,258500,258500,258500,0
20241220,152600,78579022000,258500,258500,258500,258500,0
20241220,152500,78579022000,258500,258500,258500,258500,0
20241220,152400,78579022000,258500,258500,258500,258500,0
20241220,152300,78579022000,258500,258500,258500,258500,0
20241220,152200,78579022000,258500,258500,258500,258500,0
20241220,152100,78579022000,258500,258500,258500,258500,0
20241220,152000,78579022000,258500,258500,258500,258500,0
20241220,151900,78579022000,258500,259500,259500,258500,751
20241220,151800,78384603000,259500,259000,259500,259000,561
20241220,151700,78239206500,259000,260000,260000,258500,1675
20241220,151600,77805190500,259500,258500,260000,258500,2810
20241220,151500,77076682000,258500,258500,259000,258500,985
20241220,151400,76821904500,258500,259000,259000,258500,830
20241220,151300,76607204000,259000,258500,259000,258500,1432
20241220,151200,76236847000,258500,258500,259000,258500,938
20241220,151100,75994321000,259000,258500,259000,258500,766
20241220,151000,75796216000,258500,258500,259000,258500,4382
20241220,150900,74663000000,259000,259000,259000,258500,829
20241220,150800,74448599000,258500,258500,259000,258500,2183
20241220,150700,73884093000,259000,258500,259000,258500,1149
20241220,150600,73586952500,258500,258500,259000,258500,1833
20241220,150500,73112939000,259000,258500,259000,258500,1569
20241220,150400,72707210500,258500,258500,259000,258500,751
20241220,150300,72513009000,259000,258500,259000,258500,1039
20241220,150200,72244241500,259000,258500,259000,258500,1247
20241220,150100,71921757000,258500,259000,259000,258500,1853
20241220,150000,71442054000,259000,259000,259500,258500,1043
20241220,145900,71172223500,259000,259000,259500,259000,1416
20241220,145800,70805363500,259000,259000,259500,259000,2744
20241220,145700,70094422500,259000,259500,259500,259000,508
20241220,145600,69962805000,259000,259500,259500,259000,571
20241220,145500,69814838000,259500,259500,259500,259000,573
20241220,145400,69666388500,259000,259000,259500,259000,528
20241220,145300,69529588500,259000,259500,259500,259000,472
20241220,145200,69407292000,259000,259500,259500,258500,1288
20241220,145100,69073718000,259000,259000,259500,259000,1155
20241220,145000,68774550500,259500,259000,259500,259000,2620
20241220,144900,68095207500,259000,259500,259500,259000,1001
20241220,144800,67835814500,259000,259500,259500,259000,637
20241220,144700,67670715500,259000,259000,259500,259000,968
20241220,144600,67419888500,259500,259000,259500,259000,437
20241220,144500,67306608000,259500,259500,260000,259000,2364
20241220,144400,66692911500,259500,259500,259500,259000,444
20241220,144300,66577729000,259500,259500,259500,259000,277
20241220,144200,66505896000,259000,259000,259500,259000,205
20241220,144100,66452760000,259000,259500,259500,259000,211
20241220,144000,66398037000,259500,259000,259500,259000,457
20241220,143900,66279540000,259500,259000,259500,259000,477
20241220,143800,66155821000,259000,259500,259500,259000,1282
20241220,143700,65823238000,259500,259500,259500,259000,207
20241220,143600,65769563000,259000,259000,259500,258500,2764
20241220,143500,65053377500,258500,259000,259500,258500,1687
20241220,143400,64616409000,259000,259500,260000,259000,3390
20241220,143300,63737295000,259500,260000,260000,259500,366
20241220,143200,63642264500,259500,259500,260000,259500,212
20241220,143100,63587232000,259500,259500,260000,259500,302
20241220,143000,63508783500,259500,259500,260000,259500,869
20241220,142900,63283213000,259500,259500,260000,259500,199
20241220,142800,63231513000,259500,260000,260000,259500,281
20241220,142700,63158496000,259500,259500,260000,259500,238
20241220,142600,63096708000,260000,260000,260000,259500,446
20241220,142500,62980864000,259500,260000,260000,259500,287
20241220,142400,62906351000,260000,260000,260000,259500,170
20241220,142300,62862200000,259500,260000,260000,259500,291
20241220,142200,62786632500,259500,260000,260000,259500,103
20241220,142100,62759873500,260000,260000,260000,259500,157
20241220,142000,62719078500,259500,260000,260000,259500,225
20241220,141900,62660662000,260000,259500,260000,259500,294
20241220,141800,62584240500,259500,260000,260000,259500,164
20241220,141700,62541637500,259500,260000,260000,259500,246
20241220,141600,62477777000,260000,260000,260000,259500,202
20241220,141500,62425313500,260000,259500,260000,259500,452
20241220,141400,62307979500,259500,259500,260000,259500,217
20241220,141300,62251625000,260000,259500,260000,259500,170
20241220,141200,62207478000,259500,260000,260000,259500,224
20241220,141100,62149284500,259500,260000,260000,259500,296
20241220,141000,62072420500,259500,260000,260000,259500,107
20241220,140900,62044620000,259500,260000,260000,259500,364
20241220,140800,61950105000,260000,259000,260000,259000,1634
20241220,140700,61526089000,259500,259500,259500,259000,333
20241220,140600,61439712500,259000,259000,259500,259000,360
20241220,140500,61346422500,259000,259000,259500,259000,64
20241220,140400,61329829500,259000,259000,259500,259000,181
20241220,140300,61282919000,259000,259000,259500,259000,226
20241220,140200,61224345000,259000,259000,259500,259000,283
20241220,140100,61151007000,259000,259000,259500,259000,1862
20241220,140000,60668602500,259500,259500,259500,259000,189
20241220,135900,60619589000,259000,259000,259500,259000,203
20241220,135800,60566979500,259500,259000,259500,259000,179
20241220,135700,60520579500,259500,259000,259500,259000,297
20241220,135600,60443556000,259500,259000,259500,259000,133
20241220,135500,60409074500,259000,258500,259500,258500,527
20241220,135400,60272597500,258500,259500,260000,258500,2187
20241220,135300,59706080000,259500,259500,260000,259000,995
20241220,135200,59447843000,259500,259000,259500,258500,3230
20241220,135100,58611146500,258500,258500,259000,258500,692
20241220,135000,58432234500,258500,258500,259000,258500,1176
20241220,134900,58128199000,259000,258500,259000,258500,2096
20241220,134800,57586227500,258500,259000,259000,258500,398
20241220,134700,57483302000,259000,259000,259000,258500,503
20241220,134600,57353194500,258500,258500,259000,258500,345
20241220,134500,57263959500,258500,258500,259000,258500,328
20241220,134400,57179139000,258500,258500,259000,258500,112
20241220,134300,57150166500,258500,259500,259500,258500,2805
20241220,134200,56423562500,259000,259500,259500,259000,145
20241220,134100,56385969500,259500,259500,260000,259000,956
20241220,134000,56137840500,260000,259500,260000,259000,564
20241220,133900,55991485000,259500,259000,259500,259000,1331
20241220,133800,55646102000,259000,259000,259500,259000,138
20241220,133700,55610328500,259500,259500,259500,259000,224
20241220,133600,55552268500,259500,259500,259500,259000,209
20241220,133500,55498097500,259500,259500,259500,259000,207
20241220,133400,55444454000,259500,259000,260000,259000,2955
20241220,133300,54677637000,259500,259500,259500,259000,1878
20241220,133200,54190342000,259500,259500,259500,259000,511
20241220,133100,54057881500,259000,259500,259500,259000,193
20241220,133000,54007844000,259500,259500,259500,259000,500
20241220,132900,53878303000,259000,259000,259500,259000,580
20241220,132800,53727864000,259500,259500,259500,259000,459
20241220,132700,53608923000,259500,259500,259500,259000,646
20241220,132600,53441557500,259000,259500,259500,259000,374
20241220,132500,53344611000,259500,259500,259500,259000,338
20241220,132400,53257025000,259500,259000,259500,259000,465
20241220,132300,53136537500,259000,259000,259500,259000,688
20241220,132200,52958235500,259500,259000,259500,259000,920
20241220,132100,52719800500,259000,259000,259500,259000,386
20241220,132000,52619761000,259000,259000,259500,259000,668
20241220,131900,52446703500,259000,259500,259500,259000,652
20241220,131800,52277784500,259000,259500,259500,259000,213
20241220,131700,52222562500,259500,259500,259500,259000,224
20241220,131600,52164468500,259500,259500,260000,259000,268
20241220,131500,52094923000,259500,260000,260000,259000,1078
20241220,131400,51815183000,259500,259000,260000,259000,2051
20241220,131300,51282871500,259000,259000,259500,259000,472
20241220,131200,51160537500,259500,260000,260000,259000,616
20241220,131100,51000785000,259500,259500,260000,259500,1076
20241220,131000,50721530500,259500,259500,260000,259000,1759
20241220,130900,50265030500,259000,260000,260000,259000,4008
20241220,130800,49224916000,260000,260000,260000,259500,700
20241220,130700,49043016000,260000,260500,260500,259500,8691
20241220,130600,46783487500,260000,260500,260500,260000,265
20241220,130500,46714492500,260000,260500,260500,260000,308
20241220,130400,46634350000,260500,260000,260500,260000,1243
20241220,130300,46311068000,260500,260500,260500,260000,284
20241220,130200,46237110500,260500,260000,260500,260000,192
20241220,130100,46187144500,260500,260000,260500,260000,694
20241220,130000,46006584000,260000,260000,260500,260000,624
20241220,125900,45844162000,260500,260000,260500,260000,461
20241220,125800,45724239500,260500,260500,260500,260000,1670
20241220,125700,45289887000,260000,260500,260500,260000,1146
20241220,125600,44991802500,260000,260000,260500,260000,1093
20241220,125500,44707492000,260000,260500,260500,260000,580
20241220,125400,44556561000,260500,260500,260500,260000,278
20241220,125300,44484234000,260500,260500,260500,260000,226
20241220,125200,44425425000,260000,260500,260500,260000,756
20241220,125100,44228735000,260000,260500,260500,260000,344
20241220,125000,44139209500,260500,260500,260500,260000,136
20241220,124900,44103808500,260500,260000,260500,260000,202
20241220,124800,44051250500,260500,260000,260500,260000,402
20241220,124700,43946610500,260000,260500,260500,260000,417
20241220,124600,43838133000,260000,260000,260500,260000,128
20241220,124500,43804826000,260000,260500,260500,260000,93
20241220,124400,43780608500,260000,260500,260500,260000,155
20241220,124300,43740286500,260500,260500,260500,260000,349
20241220,124200,43649492500,260500,260500,260500,260000,752
20241220,124100,43453906500,260000,260500,260500,260000,221
20241220,124000,43396364500,260500,260500,260500,260000,142
20241220,123900,43359381000,260500,260500,260500,260000,190
20241220,123800,43309951500,260500,260500,260500,260000,241
20241220,123700,43247206500,260500,260500,260500,260000,109
20241220,123600,43218834500,260000,260000,260500,260000,205
20241220,123500,43165451500,260500,260500,260500,260000,100
20241220,123400,43139418500,260500,260500,260500,260000,996
20241220,123300,42880215500,260000,260500,260500,260000,360
20241220,123200,42786541000,260000,260000,260500,260000,531
20241220,123100,42648281500,260000,260500,260500,260000,133
20241220,123000,42613655500,260500,260000,260500,260000,174
20241220,122900,42568377500,260000,260000,260500,260000,282
20241220,122800,42494958000,260500,260000,260500,260000,197
20241220,122700,42443651500,260000,260000,260500,260000,708
20241220,122600,42259330000,260500,260500,260500,260000,545
20241220,122500,42117380000,260000,260000,260500,260000,172
20241220,122400,42072624500,260000,260500,260500,260000,244
20241220,122300,42009070500,260000,260000,260500,260000,164
20241220,122200,41966406000,260000,260000,260500,260000,158
20241220,122100,41925301500,260000,260500,260500,260000,221
20241220,122000,41867768500,260000,260000,260500,260000,95
20241220,121900,41843043000,260500,260500,261000,260000,2362
20241220,121800,41227884000,261000,261000,261000,260500,59
20241220,121700,41212494000,260500,261000,261000,260500,124
20241220,121600,41180184500,261000,260500,261000,260000,446
20241220,121500,41063976000,260500,260500,260500,260000,272
20241220,121400,40993156000,260500,260500,260500,260000,232
20241220,121300,40932787500,260000,260500,260500,260000,84
20241220,121200,40910914500,260000,260500,261000,260000,497
20241220,121100,40781457500,260500,260500,261000,260500,53
20241220,121000,40767638500,261000,261000,261000,260500,387
20241220,120900,40666803000,260500,260500,261000,260500,677
20241220,120800,40490399000,260500,260500,261000,260000,4099
20241220,120700,39422216500,260500,260000,260500,260000,205
20241220,120600,39368841500,260500,260000,260500,260000,693
20241220,120500,39188420000,260000,260500,260500,260000,242
20241220,120400,39125479500,260000,260500,260500,260000,550
20241220,120300,38982425000,260000,260000,260500,260000,637
20241220,120200,38816581500,260000,260500,260500,260000,1371
20241220,120100,38460028500,260500,260500,260500,260000,1055
20241220,120000,38185284000,260500,260000,260500,260000,133
20241220,115900,38150661500,260000,260500,260500,260000,184
20241220,115800,38102745500,260000,260500,260500,260000,198
20241220,115700,38051234500,260500,260500,260500,260000,482
20241220,115600,37925809000,260500,260500,260500,260000,367
20241220,115500,37830287000,260000,261000,261000,260000,8315
20241220,115400,35664372500,260500,261000,261000,260500,582
20241220,115300,35512672000,261000,261000,261000,260500,256
20241220,115200,35445951000,261000,261000,261000,260500,216
20241220,115100,35389639000,261000,261000,261000,260500,268
20241220,115000,35319751500,260500,261000,261000,260500,163
20241220,114900,35277248500,260500,260500,261000,260500,82
20241220,114800,35255868000,260500,260500,261000,260500,85
20241220,114700,35233696000,260500,260500,261000,260500,180
20241220,114600,35186771500,260500,260500,261000,260500,378
20241220,114500,35088213000,260500,261000,261000,260500,177
20241220,114400,35042066500,261000,261000,261000,260500,267
20241220,114300,34972463000,261000,260500,261000,260500,277
20241220,114200,34900259000,260500,260500,261000,260500,157
20241220,114100,34859332000,261000,261000,261000,260500,105
20241220,114000,34831949500,260500,261000,261000,260500,256
20241220,113900,34765145000,261000,261000,261000,260500,388
20241220,113800,34664033000,260500,261000,261000,260500,163
20241220,113700,34621499500,261000,260500,261000,260500,192
20241220,113600,34571448000,261000,261000,261000,260500,156
20241220,113500,34530783000,261000,260500,261000,260500,288
20241220,113400,34455669500,261000,261000,261000,260500,142
20241220,113300,34418617000,260500,260500,261000,260500,99
20241220,113200,34392790500,260500,261000,261000,260500,251
20241220,113100,34327304500,260500,261000,261000,260500,136
20241220,113000,34291852500,260500,261000,261000,260500,521
20241220,112900,34155889500,260500,260500,261000,260500,78
20241220,112800,34135551000,261000,260500,261000,260500,369
20241220,112700,34039316000,260500,261000,261000,260500,88
20241220,112600,34016376000,260500,261000,261000,260500,161
20241220,112500,33974366000,260500,261500,261500,260500,1207
20241220,112400,33659506000,261000,261000,261500,261000,214
20241220,112300,33603644000,261000,261000,261500,261000,75
20241220,112200,33584051500,261000,261000,261500,261000,350
20241220,112100,33492695000,261000,261000,261500,261000,96
20241220,112000,33467630500,261000,261000,261500,261000,189
20241220,111900,33418293500,261500,261500,261500,260500,1553
20241220,111800,33012947000,261000,261000,261500,261000,727
20241220,111700,32823172500,261500,261500,261500,261000,261
20241220,111600,32755025000,261000,261500,261500,261000,99
20241220,111500,32729172500,261500,261500,261500,261000,1436
20241220,111400,32354263500,261000,261500,261500,261000,56
20241220,111300,32339634500,261000,261500,261500,261000,78
20241220,111200,32319255500,261000,261500,261500,261000,121
20241220,111100,32287641500,261000,261000,261500,261000,136
20241220,111000,32252123500,261000,261500,261500,261000,110
20241220,110900,32223388500,261500,261000,261500,261000,177
20241220,110800,32177166000,261500,261000,261500,261000,728
20241220,110700,31987109500,261500,261500,262000,261000,1958
20241220,110600,31475707500,261500,261500,262000,261500,353
20241220,110500,31383360500,261500,262000,262000,261500,82
20241220,110400,31361897000,261500,261500,261500,261000,804
20241220,110300,31151728000,261000,261000,261500,260500,1655
20241220,110200,30719762500,261000,261000,261000,260500,1723
20241220,110100,30270358000,261000,261000,261000,260500,130
20241220,110000,30236439500,260500,260500,261000,260500,155
20241220,105900,30196013000,261000,261000,261000,260500,236
20241220,105800,30134433500,261000,260500,261000,260500,126
20241220,105700,30101576000,260500,261000,261000,260500,127
20241220,105600,30068449000,261000,261000,261000,260500,744
20241220,105500,29874304000,261000,261000,261000,260500,177
20241220,105400,29828115500,261000,261000,261000,260500,190
20241220,105300,29778534000,261000,260500,261000,260500,224
20241220,105200,29720090000,261000,260500,261000,260500,145
20241220,105100,29682252500,260500,261000,261000,260500,387
20241220,105000,29581333000,261000,260500,261500,260500,1561
20241220,104900,29173862000,261000,261500,261500,260500,4488
20241220,104800,28002286500,261500,261000,261500,261000,395
20241220,104700,27899153000,261000,261500,261500,261000,188
20241220,104600,27850035000,261500,261500,261500,261000,396
20241220,104500,27746560000,261500,261500,261500,261000,205
20241220,104400,27692964000,261500,261500,262000,261000,242
20241220,104300,27629672500,261500,261500,262000,261000,2900
20241220,104200,26871168000,262000,262000,262000,261500,444
20241220,104100,26754921000,261500,262000,262500,261500,1674
20241220,104000,26316464500,262500,262500,262500,262000,129
20241220,103900,26282647500,262500,262000,262500,262000,273
20241220,103800,26211030000,262500,262000,262500,262000,151
20241220,103700,26171413000,262500,262500,262500,262000,181
20241220,103600,26123957000,262500,262000,262500,262000,156
20241220,103500,26083031000,262000,262000,262500,262000,100
20241220,103400,26056819500,262500,262000,262500,262000,307
20241220,103300,25976344000,262500,262500,263000,262000,295
20241220,103200,25898903500,262500,262500,263000,262000,471
20241220,103100,25775262500,262500,262500,263500,262000,2647
20241220,103000,25080009000,262500,262500,262500,262000,100
20241220,102900,25053779500,262500,262500,262500,262000,404
20241220,102800,24947762500,262500,262000,262500,262000,240
20241220,102700,24884768500,262500,262500,262500,262000,928
20241220,102600,24641186500,262500,263000,263000,262500,80
20241220,102500,24620171500,262500,263000,263000,262500,277
20241220,102400,24547357500,263000,263000,263000,262500,198
20241220,102300,24495349500,263000,263000,263500,262500,583
20241220,102200,24342019500,263000,262500,263000,262500,214
20241220,102100,24285743500,262500,262500,263000,262500,113
20241220,102000,24256042500,262500,262500,263000,262500,1044
20241220,101900,23981915500,263000,263000,263000,262500,195
20241220,101800,23930714500,263000,263000,263500,262500,1154
20241220,101700,23627217500,263000,263500,263500,263000,109
20241220,101600,23598518000,263500,263500,263500,263000,1786
20241220,101500,23128670000,263000,263000,263500,263000,249
20241220,101400,23063093000,263000,263500,264000,263000,385
20241220,101300,22961630500,263500,264500,264500,263500,1702
20241220,101200,22512049500,264500,265000,265000,264000,295
20241220,101100,22434030000,265000,265000,265500,264500,3207
20241220,101000,21584314500,264500,264500,265000,264000,1860
20241220,100900,21092078000,264500,264000,264500,263500,431
20241220,100800,20978272000,264000,264000,264000,263500,159
20241220,100700,20936338000,263500,264000,264000,263500,299
20241220,100600,20857498000,264000,264000,264000,263500,603
20241220,100500,20698371500,264000,263500,264000,263000,1307
20241220,100400,20353886000,264000,264500,264500,263500,3817
20241220,100300,19346139500,264500,264000,264500,263500,1222
20241220,100200,19023460000,264000,263000,264000,263000,983
20241220,100100,18764531000,263500,263500,263500,263000,148
20241220,100000,18725543000,263500,263500,263500,263000,262
20241220,095900,18656538500,263500,263500,264000,263000,1127
20241220,095800,18359541500,263500,263500,264000,263500,94
20241220,095700,18334746500,264000,264000,264000,263500,220
20241220,095600,18276694500,264000,264000,264000,263500,264
20241220,095500,18207054000,264000,263500,264000,263000,823
20241220,095400,17990157000,263000,262500,263500,262500,407
20241220,095300,17883110500,262500,263000,263000,262500,53
20241220,095200,17869172500,262500,263500,264000,262500,503
20241220,095100,17736697000,264000,263000,264000,262500,850
20241220,095000,17512998500,263000,262500,263000,262500,243
20241220,094900,17449091500,263000,263000,263000,262500,101
20241220,094800,17422529500,263000,262500,264000,262500,1435
20241220,094700,17044740500,263000,263000,263000,262500,570
20241220,094600,16895011000,263000,262500,263000,262000,291
20241220,094500,16818544000,262500,263000,263000,262000,579
20241220,094400,16666577500,262500,263000,263000,262500,243
20241220,094300,16602762500,263000,263000,263500,262500,287
20241220,094200,16527280500,263000,263500,263500,263000,776
20241220,094100,16323165000,263500,262500,263500,262000,652
20241220,094000,16151857500,262000,263500,263500,262000,1577
20241220,093900,15737674500,263500,263500,264000,263000,1808
20241220,093800,15261324500,263500,263500,263500,263000,349
20241220,093700,15169380000,263000,263000,263500,263000,427
20241220,093600,15057041000,262500,262000,263000,262000,622
20241220,093500,14893747500,262500,262500,262500,262000,1187
20241220,093400,14582365500,262000,262500,262500,262000,113
20241220,093300,14552721000,262500,263500,263500,261500,2791
20241220,093200,13820301000,263500,262000,263500,262000,1543
20241220,093100,13414839000,262500,262500,262500,262000,640
20241220,093000,13247118500,262500,263500,263500,262000,1521
20241220,092900,12847639000,263000,261500,263500,261500,4827
20241220,092800,11581372000,261500,261500,262000,261500,507
20241220,092700,11448749000,261500,261500,262000,261500,452
20241220,092600,11330469500,261500,261500,262000,261500,667
20241220,092500,11156023500,261500,261000,262000,261000,897
20241220,092400,10921432500,261000,261000,261500,261000,160
20241220,092300,10879628000,261500,261500,262000,261000,599
20241220,092200,10723004500,261500,260500,262000,260000,2704
20241220,092100,10018208500,260500,260500,260500,260000,353
20241220,092000,9926327000,260500,260500,261000,260500,646
20241220,091900,9758033500,260500,260500,261000,260500,702
20241220,091800,9575161500,260500,260000,261000,260000,2056
20241220,091700,9039620000,260500,260500,261000,260000,2470
20241220,091600,8396313500,260500,260500,261000,260500,378
20241220,091500,8297801500,261000,261000,261500,260500,2799
20241220,091400,7567269500,261500,261500,261500,261000,563
20241220,091300,7420174500,261500,262000,262000,261000,636
20241220,091200,7253873500,261500,261500,262000,261000,989
20241220,091100,6995301500,261000,261500,262000,261000,1262
20241220,091000,6665288000,261500,262000,262000,261500,399
20241220,090900,6560869000,262500,261500,262500,261000,2526
20241220,090800,5900503500,261500,262000,262000,261000,774
20241220,090700,5697979500,262000,261000,262500,261000,1481
20241220,090600,5310859000,261500,261000,261500,260500,2083
20241220,090500,4767202500,261000,261000,261500,260500,726
20241220,090400,4577717000,261500,262500,263000,261000,1104
20241220,090300,4288355000,262000,261500,263000,261000,2019
20241220,090200,3759391500,261500,261000,261500,260500,1431
20241220,090100,3386015000,261000,262000,262000,260000,4389
20241220,090000,2241346000,262000,262500,263000,261000,8552