KissMeData/005490/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,184500,63095848000,253500,253500,253500,253500,33212
20241230,184400,63095848000,253500,253500,253500,253500,0
20241230,184300,63095848000,253500,253500,253500,253500,0
20241230,184200,63095848000,253500,253500,253500,253500,0
20241230,184100,63095848000,253500,253500,253500,253500,0
20241230,184000,63095848000,253500,253500,253500,253500,0
20241230,183900,63095848000,253500,253500,253500,253500,0
20241230,183800,63095848000,253500,253500,253500,253500,0
20241230,183700,63095848000,253500,253500,253500,253500,0
20241230,183600,63095848000,253500,253500,253500,253500,0
20241230,183500,63095848000,253500,253500,253500,253500,0
20241230,183400,63095848000,253500,253500,253500,253500,0
20241230,183300,63095848000,253500,253500,253500,253500,0
20241230,183200,63095848000,253500,253500,253500,253500,0
20241230,183100,63095848000,253500,253500,253500,253500,0
20241230,183000,63095848000,253500,253500,253500,253500,0
20241230,182900,63095848000,253500,253500,253500,253500,0
20241230,182800,63095848000,253500,253500,253500,253500,0
20241230,182700,63095848000,253500,253500,253500,253500,0
20241230,182600,63095848000,253500,253500,253500,253500,0
20241230,182500,63095848000,253500,253500,253500,253500,0
20241230,182400,63095848000,253500,253500,253500,253500,0
20241230,182300,63095848000,253500,253500,253500,253500,0
20241230,182200,63095848000,253500,253500,253500,253500,0
20241230,182100,63095848000,253500,253500,253500,253500,0
20241230,182000,63095848000,253500,253500,253500,253500,0
20241230,181900,63095848000,253500,253500,253500,253500,0
20241230,181800,63095848000,253500,253500,253500,253500,0
20241230,181700,63095848000,253500,253500,253500,253500,0
20241230,181600,63095848000,253500,253500,253500,253500,0
20241230,181500,63095848000,253500,253500,253500,253500,33212
20241230,181400,63095848000,253500,253500,253500,253500,0
20241230,181300,63095848000,253500,253500,253500,253500,0
20241230,181200,63095848000,253500,253500,253500,253500,0
20241230,181100,63095848000,253500,253500,253500,253500,0
20241230,181000,63095848000,253500,253500,253500,253500,0
20241230,180900,63095848000,253500,253500,253500,253500,0
20241230,180800,63095848000,253500,253500,253500,253500,0
20241230,180700,63095848000,253500,253500,253500,253500,0
20241230,180600,63095848000,253500,253500,253500,253500,0
20241230,180500,63095848000,253500,253500,253500,253500,0
20241230,180400,63095848000,253500,253500,253500,253500,0
20241230,180300,63095848000,253500,253500,253500,253500,0
20241230,180200,63095848000,253500,253500,253500,253500,0
20241230,180100,63095848000,253500,253500,253500,253500,0
20241230,180000,63095848000,253500,253500,253500,253500,0
20241230,175900,63095848000,253500,253500,253500,253500,0
20241230,175800,63095848000,253500,253500,253500,253500,0
20241230,175700,63095848000,253500,253500,253500,253500,0
20241230,175600,63095848000,253500,253500,253500,253500,0
20241230,175500,63095848000,253500,253500,253500,253500,0
20241230,175400,63095848000,253500,253500,253500,253500,0
20241230,175300,63095848000,253500,253500,253500,253500,0
20241230,175200,63095848000,253500,253500,253500,253500,0
20241230,175100,63095848000,253500,253500,253500,253500,0
20241230,175000,63095848000,253500,253500,253500,253500,0
20241230,174900,63095848000,253500,253500,253500,253500,0
20241230,174800,63095848000,253500,253500,253500,253500,0
20241230,174700,63095848000,253500,253500,253500,253500,0
20241230,174600,63095848000,253500,253500,253500,253500,0
20241230,174500,63095848000,253500,253500,253500,253500,33212
20241230,174400,63095848000,253500,253500,253500,253500,0
20241230,174300,63095848000,253500,253500,253500,253500,0
20241230,174200,63095848000,253500,253500,253500,253500,0
20241230,174100,63095848000,253500,253500,253500,253500,0
20241230,174000,63095848000,253500,253500,253500,253500,0
20241230,173900,63095848000,253500,253500,253500,253500,0
20241230,173800,63095848000,253500,253500,253500,253500,0
20241230,173700,63095848000,253500,253500,253500,253500,0
20241230,173600,63095848000,253500,253500,253500,253500,0
20241230,173500,63095848000,253500,253500,253500,253500,0
20241230,173400,63095848000,253500,253500,253500,253500,0
20241230,173300,63095848000,253500,253500,253500,253500,0
20241230,173200,63095848000,253500,253500,253500,253500,0
20241230,173100,63095848000,253500,253500,253500,253500,0
20241230,173000,63095848000,253500,253500,253500,253500,0
20241230,172900,63095848000,253500,253500,253500,253500,0
20241230,172800,63095848000,253500,253500,253500,253500,0
20241230,172700,63095848000,253500,253500,253500,253500,0
20241230,172600,63095848000,253500,253500,253500,253500,0
20241230,172500,63095848000,253500,253500,253500,253500,0
20241230,172400,63095848000,253500,253500,253500,253500,0
20241230,172300,63095848000,253500,253500,253500,253500,0
20241230,172200,63095848000,253500,253500,253500,253500,0
20241230,172100,63095848000,253500,253500,253500,253500,0
20241230,172000,63095848000,253500,253500,253500,253500,0
20241230,171900,63095848000,253500,253500,253500,253500,0
20241230,171800,63095848000,253500,253500,253500,253500,0
20241230,171700,63095848000,253500,253500,253500,253500,0
20241230,171600,63095848000,253500,253500,253500,253500,0
20241230,171500,63095848000,253500,253500,253500,253500,33212
20241230,171400,63095848000,253500,253500,253500,253500,0
20241230,171300,63095848000,253500,253500,253500,253500,0
20241230,171200,63095848000,253500,253500,253500,253500,0
20241230,171100,63095848000,253500,253500,253500,253500,0
20241230,171000,63095848000,253500,253500,253500,253500,0
20241230,170900,63095848000,253500,253500,253500,253500,0
20241230,170800,63095848000,253500,253500,253500,253500,0
20241230,170700,63095848000,253500,253500,253500,253500,0
20241230,170600,63095848000,253500,253500,253500,253500,0
20241230,170500,63095848000,253500,253500,253500,253500,0
20241230,170400,63095848000,253500,253500,253500,253500,0
20241230,170300,63095848000,253500,253500,253500,253500,0
20241230,170200,63095848000,253500,253500,253500,253500,0
20241230,170100,63095848000,253500,253500,253500,253500,0
20241230,170000,63095848000,253500,253500,253500,253500,0
20241230,165900,63095848000,253500,253500,253500,253500,0
20241230,165800,63095848000,253500,253500,253500,253500,0
20241230,165700,63095848000,253500,253500,253500,253500,0
20241230,165600,63095848000,253500,253500,253500,253500,0
20241230,165500,63095848000,253500,253500,253500,253500,0
20241230,165400,63095848000,253500,253500,253500,253500,0
20241230,165300,63095848000,253500,253500,253500,253500,0
20241230,165200,63095848000,253500,253500,253500,253500,0
20241230,165100,63095848000,253500,253500,253500,253500,0
20241230,165000,63095848000,253500,253500,253500,253500,0
20241230,164900,63095848000,253500,253500,253500,253500,0
20241230,164800,63095848000,253500,253500,253500,253500,0
20241230,164700,63095848000,253500,253500,253500,253500,0
20241230,164600,63095848000,253500,253500,253500,253500,0
20241230,164500,63095848000,253500,253500,253500,253500,33212
20241230,164400,63095848000,253500,253500,253500,253500,0
20241230,164300,63095848000,253500,253500,253500,253500,0
20241230,164200,63095848000,253500,253500,253500,253500,0
20241230,164100,63095848000,253500,253500,253500,253500,0
20241230,164000,63095848000,253500,253500,253500,253500,0
20241230,163900,63095848000,253500,253500,253500,253500,0
20241230,163800,63095848000,253500,253500,253500,253500,0
20241230,163700,63095848000,253500,253500,253500,253500,0
20241230,163600,63095848000,253500,253500,253500,253500,0
20241230,163500,63095848000,253500,253500,253500,253500,0
20241230,163400,63095848000,253500,253500,253500,253500,0
20241230,163300,63095848000,253500,253500,253500,253500,0
20241230,163200,63095848000,253500,253500,253500,253500,0
20241230,163100,63095848000,253500,253500,253500,253500,0
20241230,163000,63095848000,253500,253500,253500,253500,0
20241230,162900,63095848000,253500,253500,253500,253500,0
20241230,162800,63095848000,253500,253500,253500,253500,0
20241230,162700,63095848000,253500,253500,253500,253500,0
20241230,162600,63095848000,253500,253500,253500,253500,0
20241230,162500,63095848000,253500,253500,253500,253500,0
20241230,162400,63095848000,253500,253500,253500,253500,0
20241230,162300,63095848000,253500,253500,253500,253500,0
20241230,162200,63095848000,253500,253500,253500,253500,0
20241230,162100,63095848000,253500,253500,253500,253500,0
20241230,162000,63095848000,253500,253500,253500,253500,0
20241230,161900,63095848000,253500,253500,253500,253500,0
20241230,161800,63095848000,253500,253500,253500,253500,0
20241230,161700,63095848000,253500,253500,253500,253500,0
20241230,161600,63095848000,253500,253500,253500,253500,0
20241230,161500,63095848000,253500,253500,253500,253500,33212
20241230,161400,63095848000,253500,253500,253500,253500,0
20241230,161300,63095848000,253500,253500,253500,253500,0
20241230,161200,63095848000,253500,253500,253500,253500,0
20241230,161100,63095848000,253500,253500,253500,253500,0
20241230,161000,63095848000,253500,253500,253500,253500,0
20241230,160900,63095848000,253500,253500,253500,253500,0
20241230,160800,63095848000,253500,253500,253500,253500,0
20241230,160700,63095848000,253500,253500,253500,253500,0
20241230,160600,63095848000,253500,253500,253500,253500,0
20241230,160500,63095848000,253500,253500,253500,253500,0
20241230,160400,63095848000,253500,253500,253500,253500,0
20241230,160300,63095848000,253500,253500,253500,253500,0
20241230,160200,63095848000,253500,253500,253500,253500,0
20241230,160100,63095848000,253500,253500,253500,253500,0
20241230,160000,63095848000,253500,253500,253500,253500,0
20241230,155900,63095848000,253500,253500,253500,253500,0
20241230,155800,63095848000,253500,253500,253500,253500,0
20241230,155700,63095848000,253500,253500,253500,253500,0
20241230,155600,63095848000,253500,253500,253500,253500,0
20241230,155500,63095848000,253500,253500,253500,253500,0
20241230,155400,63095848000,253500,253500,253500,253500,0
20241230,155300,63095848000,253500,253500,253500,253500,0
20241230,155200,63095848000,253500,253500,253500,253500,0
20241230,155100,63095848000,253500,253500,253500,253500,0
20241230,155000,63095848000,253500,253500,253500,253500,0
20241230,154900,63095848000,253500,253500,253500,253500,0
20241230,154800,63095848000,253500,253500,253500,253500,0
20241230,154700,63095848000,253500,253500,253500,253500,0
20241230,154600,63095848000,253500,253500,253500,253500,0
20241230,154500,63095848000,253500,253500,253500,253500,33212
20241230,154400,63095848000,253500,253500,253500,253500,0
20241230,154300,63095848000,253500,253500,253500,253500,0
20241230,154200,63095848000,253500,253500,253500,253500,0
20241230,154100,63095848000,253500,253500,253500,253500,0
20241230,154000,63095848000,253500,253500,253500,253500,0
20241230,153900,63095848000,253500,253500,253500,253500,0
20241230,153800,63095848000,253500,253500,253500,253500,0
20241230,153700,63095848000,253500,253500,253500,253500,0
20241230,153600,63095848000,253500,253500,253500,253500,0
20241230,153500,63095848000,253500,253500,253500,253500,0
20241230,153400,63095848000,253500,253500,253500,253500,0
20241230,153300,63095848000,253500,253500,253500,253500,0
20241230,153200,63095848000,253500,253500,253500,253500,0
20241230,153100,63095848000,253500,253500,253500,253500,0
20241230,153000,63095848000,253500,253500,253500,253500,33212
20241230,152900,54676606000,255500,255500,255500,255500,0
20241230,152800,54676606000,255500,255500,255500,255500,0
20241230,152700,54676606000,255500,255500,255500,255500,0
20241230,152600,54676606000,255500,255500,255500,255500,0
20241230,152500,54676606000,255500,255500,255500,255500,0
20241230,152400,54676606000,255500,255500,255500,255500,0
20241230,152300,54676606000,255500,255500,255500,255500,0
20241230,152200,54676606000,255500,255500,255500,255500,0
20241230,152100,54676606000,255500,255500,255500,255500,0
20241230,152000,54676606000,255500,255500,255500,255500,0
20241230,151900,54676606000,255500,255500,255500,254500,1388
20241230,151800,54322847500,255500,255000,255500,254500,2364
20241230,151700,53720225000,254500,255000,255000,254500,936
20241230,151600,53481696500,255000,255000,255000,254500,1189
20241230,151500,53178520000,255000,254500,255000,254500,557
20241230,151400,53036558500,255000,254500,255000,254000,3812
20241230,151300,52066295000,254000,254500,254500,254000,617
20241230,151200,51909475500,254000,254000,254500,254000,326
20241230,151100,51826614000,254500,254000,254500,254000,652
20241230,151000,51660961000,254000,254500,255000,254000,2649
20241230,150900,50986824000,254500,254500,255000,254500,670
20241230,150800,50816181500,254500,254500,255000,254500,968
20241230,150700,50569782500,255000,255000,255000,254500,421
20241230,150600,50462608000,254500,254500,255000,254500,396
20241230,150500,50361795000,254500,255000,255000,254500,255
20241230,150400,50296857500,254500,254500,255000,254500,240
20241230,150300,50235763500,254500,255000,255000,254500,361
20241230,150200,50143752500,254500,255000,255000,254500,417
20241230,150100,50037624500,255000,254500,255000,254500,257
20241230,150000,49972188000,254500,255000,255000,254500,368
20241230,145900,49878509000,254500,254500,255000,254500,302
20241230,145800,49801622000,254500,254500,255000,254500,2284
20241230,145700,49220258000,255000,255000,255000,254500,377
20241230,145600,49124263000,254500,255000,255000,254500,251
20241230,145500,49060317000,255000,255000,255000,254500,229
20241230,145400,49002009000,255000,254500,255000,254500,150
20241230,145300,48963788000,255000,255000,255000,254500,138
20241230,145200,48928636000,254500,255000,255000,254500,93
20241230,145100,48904929500,254500,254500,255000,254500,232
20241230,145000,48845848500,255000,255000,255000,254500,123
20241230,144900,48814506500,255000,254500,255000,254500,262
20241230,144800,48747774500,255000,254500,255000,254500,73
20241230,144700,48729172500,254500,255000,255000,254500,360
20241230,144600,48637399500,255000,255000,255000,254500,154
20241230,144500,48598154000,255000,255000,255000,254500,1051
20241230,144400,48330184000,254500,255000,255000,254500,94
20241230,144300,48306232000,255000,254500,255000,254500,155
20241230,144200,48266716000,254500,255000,255000,254500,152
20241230,144100,48227998000,254500,255000,255000,254500,171
20241230,144000,48184439000,254500,255000,255000,254500,131
20241230,143900,48151073500,255000,254500,255000,254500,496
20241230,143800,48024678000,254500,255000,255000,254500,283
20241230,143700,47952543000,255000,254500,255000,254500,227
20241230,143600,47894712500,255000,255000,255000,254500,113
20241230,143500,47865941000,254500,255000,255000,254500,129
20241230,143400,47833090500,254500,254500,255000,254500,92
20241230,143300,47809664500,254500,254500,255000,254500,292
20241230,143200,47735279500,255000,255000,255000,254500,285
20241230,143100,47662652500,254500,254500,255000,254500,209
20241230,143000,47609411000,255000,255500,255500,254500,4952
20241230,142900,46346641000,255500,255000,255500,255000,112
20241230,142800,46318029000,255000,256000,256000,255000,1466
20241230,142700,45943475000,255500,255500,256000,255500,45
20241230,142600,45931965500,255500,255500,256000,255500,260
20241230,142500,45865525000,256000,256000,256000,255500,86
20241230,142400,45843540500,256000,255500,256000,255500,194
20241230,142300,45793958000,256000,256000,256000,255500,85
20241230,142200,45772221500,255500,255500,256000,255500,1471
20241230,142100,45396374000,255500,256000,256000,255500,100
20241230,142000,45370785500,256000,256000,256000,255500,59
20241230,141900,45355690000,256000,255500,256000,255500,160
20241230,141800,45314779000,256000,256000,256000,255500,83
20241230,141700,45293546500,256000,256000,256000,255500,68
20241230,141600,45276144000,256000,256000,256000,255500,96
20241230,141500,45251589000,256000,255500,256000,255500,122
20241230,141400,45220372000,255500,256000,256000,255500,81
20241230,141300,45199643000,256000,256000,256000,255500,217
20241230,141200,45144150000,256000,256000,256000,255500,111
20241230,141100,45115744500,256000,255500,256000,255500,59
20241230,141000,45100646000,256000,255500,256000,255500,61
20241230,140900,45085045000,255500,256000,256000,255500,41
20241230,140800,45074555500,256000,256000,256000,255500,123
20241230,140700,45043070000,256000,256000,256000,255500,100
20241230,140600,45017491000,255500,255500,256000,255500,105
20241230,140500,44990662000,256000,256000,256500,255500,1465
20241230,140400,44615674500,256000,256500,256500,256000,83
20241230,140300,44594393000,256500,256500,256500,256000,65
20241230,140200,44577728500,256500,256500,257000,256000,155
20241230,140100,44537962500,256500,256500,256500,256000,349
20241230,140000,44448445000,256500,256000,256500,256000,272
20241230,135900,44378724000,256500,256000,256500,255500,2366
20241230,135800,43772195000,256000,255500,256000,255500,82
20241230,135700,43751222000,256000,256000,256000,255500,99
20241230,135600,43725909000,256000,255500,256000,255500,104
20241230,135500,43699295500,255500,255500,256000,255500,64
20241230,135400,43682916000,256000,256000,256000,255500,61
20241230,135300,43667307500,256000,256000,256000,255500,145
20241230,135200,43630194500,256000,256000,256000,255500,29
20241230,135100,43622776000,255500,256000,256500,255500,73
20241230,135000,43604082500,255500,256000,256000,255500,727
20241230,134900,43417982000,256000,256000,256000,255500,144
20241230,134800,43381122000,256000,256000,256500,255500,701
20241230,134700,43201858000,256000,256500,256500,256000,35
20241230,134600,43192891000,256000,256000,256500,256000,274
20241230,134500,43122733500,256000,256000,256500,256000,44
20241230,134400,43111453500,256000,256000,256500,256000,93
20241230,134300,43087640000,256000,256000,256500,256000,137
20241230,134200,43052557000,256000,256000,256500,255500,1264
20241230,134100,42728973000,256000,256000,256000,255500,60
20241230,134000,42713625000,256000,256000,256000,255500,53
20241230,133900,42700059500,256000,256000,256000,255500,218
20241230,133800,42644262500,255500,256000,256000,255500,46
20241230,133700,42632502500,256000,255500,256000,255500,29
20241230,133600,42625088000,255500,254500,255500,254500,1820
20241230,133500,42160725500,255000,255000,255000,254500,200
20241230,133400,42109731500,254500,255000,255000,254500,59
20241230,133300,42094691000,255000,254500,255000,254500,312
20241230,133200,42015143000,254500,255000,255000,254500,129
20241230,133100,41982279500,255000,255000,255000,254500,51
20241230,133000,41969280000,255000,254500,255000,254500,47
20241230,132900,41957303500,254500,255000,255000,254500,32
20241230,132800,41949148500,255000,255000,255000,254500,63
20241230,132700,41933096000,254500,254500,254500,254500,154
20241230,132600,41893903000,254500,254500,255000,254500,93
20241230,132500,41870222500,255000,254500,255000,254500,289
20241230,132400,41796543500,254500,254500,255000,254500,897
20241230,132300,41568251000,254500,255000,255000,254500,530
20241230,132200,41433363000,255000,254500,255000,254500,35
20241230,132100,41424449500,254500,254500,255000,254500,44
20241230,132000,41413246000,254500,255000,255000,254500,234
20241230,131900,41353638500,255000,255000,255000,254500,50
20241230,131800,41340904500,255000,255000,255000,254500,622
20241230,131700,41182372500,255500,254000,255500,254000,2938
20241230,131600,40433806500,254000,255000,255000,254000,1130
20241230,131500,40146227500,255000,255000,255500,254500,346
20241230,131400,40058007500,255000,255000,255500,255000,156
20241230,131300,40018225000,255000,255000,255500,255000,547
20241230,131200,39878739000,254500,255500,255500,254500,950
20241230,131100,39636694000,255000,255500,255500,255000,502
20241230,131000,39508669000,255500,255500,256000,255000,1717
20241230,130900,39069956000,256000,255500,256000,255500,207
20241230,130800,39016973500,255500,256000,256000,255500,80
20241230,130700,38996510000,255500,256000,256000,255500,105
20241230,130600,38969663500,255500,255500,256000,255500,145
20241230,130500,38932593500,255500,256000,256000,255500,49
20241230,130400,38920062000,255500,255500,256000,255500,153
20241230,130300,38880904500,256000,255500,256000,255500,49
20241230,130200,38868366000,256000,256000,256000,255500,80
20241230,130100,38847913000,256000,255500,256000,255500,172
20241230,130000,38803919000,255500,256000,256000,255500,112
20241230,125900,38775293000,256000,256000,256000,255500,49
20241230,125800,38762755500,255500,255500,256000,255500,222
20241230,125700,38706021500,255500,256000,256000,255500,49
20241230,125600,38693481500,256000,255500,256000,255500,160
20241230,125500,38652543000,256000,255500,256000,255500,18
20241230,125400,38647941000,255500,255500,256000,255000,2030
20241230,125300,38128654000,255500,255000,255500,255000,98
20241230,125200,38103651500,255000,255500,255500,255000,144
20241230,125100,38066888000,255000,255000,255500,255000,49
20241230,125000,38054372500,255500,255500,255500,255000,119
20241230,124900,38023999500,255500,255500,255500,255000,80
20241230,124800,38003568500,255500,255500,255500,255000,113
20241230,124700,37974703000,255500,255000,255500,255000,1412
20241230,124600,37614035000,255000,255000,255500,255000,59
20241230,124500,37598975500,255500,255000,255500,255000,56
20241230,124400,37584692000,255000,255000,255500,255000,1056
20241230,124300,37315391500,255500,255500,255500,255000,59
20241230,124200,37300323500,255500,255000,255500,255000,86
20241230,124100,37278392000,255000,255000,255500,255000,61
20241230,124000,37262834500,255000,255500,255500,255000,69
20241230,123900,37245212000,255500,255500,255500,255000,158
20241230,123800,37204913000,255000,255000,255500,255000,58
20241230,123700,37190113000,255000,255500,255500,255000,81
20241230,123600,37169454000,255000,255500,255500,255000,189
20241230,123500,37121231500,255000,255500,255500,255000,42
20241230,123400,37110519500,255000,255500,255500,255000,202
20241230,123300,37059006500,255000,255500,255500,255000,30
20241230,123200,37051347500,255500,255000,255500,255000,76
20241230,123100,37031948500,255500,255500,255500,255000,39
20241230,123000,37021995000,255500,255000,255500,255000,39
20241230,122900,37012048000,255500,256000,256000,255000,1337
20241230,122800,36670470500,255500,256000,256000,255500,221
20241230,122700,36613952500,255500,256000,256000,255500,46
20241230,122600,36602188500,255500,255500,256000,255500,138
20241230,122500,36566872000,255500,256000,256000,255500,112
20241230,122400,36538206000,256000,256000,256000,255500,42
20241230,122300,36527459500,256000,256000,256000,255500,589
20241230,122200,36376706500,256000,255000,256000,255000,4507
20241230,122100,35225737000,254500,254500,255000,254500,56
20241230,122000,35211478500,255000,255000,255000,254500,145
20241230,121900,35174560000,254500,255000,255000,254500,31
20241230,121800,35166659000,254500,255000,255000,254500,49
20241230,121700,35154181500,254500,254500,255000,254500,56
20241230,121600,35139911000,255000,255000,255000,254500,24
20241230,121500,35133796000,255000,255000,255000,254500,40
20241230,121400,35123610000,254500,255000,255000,254500,59
20241230,121300,35108568500,255000,255000,255000,254500,57
20241230,121200,35094035000,255000,255000,255000,254500,92
20241230,121100,35070589000,255000,254500,255000,254500,7
20241230,121000,35068806000,254500,255000,255000,254500,139
20241230,120900,35033366000,255000,254500,255000,254500,58
20241230,120800,35018594000,254500,255000,255000,254500,18
20241230,120700,35014010500,255000,255000,255000,254500,61
20241230,120600,34998481000,255000,254500,255000,254500,69
20241230,120500,34980913000,254500,254500,255000,254500,161
20241230,120400,34939903000,254500,254500,255000,254500,184
20241230,120300,34893061000,254500,254500,255000,254500,426
20241230,120200,34784642500,254500,255000,255000,254500,280
20241230,120100,34713373000,254500,255000,255000,254500,47
20241230,120000,34701395500,255000,254500,255000,254500,113
20241230,115900,34672610500,254500,254500,255000,254500,200
20241230,115800,34621641000,255000,254500,255000,254500,39
20241230,115700,34611698500,254500,255500,255500,254500,1707
20241230,115600,34176428000,255000,255500,255500,255000,87
20241230,115500,34154215500,255500,255000,255500,255000,50
20241230,115400,34141447500,255500,255500,255500,255000,210
20241230,115300,34087829000,255000,255500,255500,255000,62
20241230,115200,34071994000,255500,255000,255500,255000,295
20241230,115100,33996649500,255000,255000,255500,255000,289
20241230,115000,33922889500,255000,255500,255500,255000,50
20241230,114900,33910132000,255500,255000,255500,255000,160
20241230,114800,33869321000,255000,255000,255500,254500,79
20241230,114700,33849179000,255000,255000,255500,254500,130
20241230,114600,33816029000,254500,255000,255000,254500,244
20241230,114500,33753821000,254500,255000,255000,254500,77
20241230,114400,33734189500,255000,254500,255000,254500,1115
20241230,114300,33449879000,255000,255000,255000,254500,66
20241230,114200,33433055500,254500,255000,255000,254500,461
20241230,114100,33315542500,255000,255000,255500,255000,477
20241230,114000,33193906000,255500,255000,255500,255000,116
20241230,113900,33164324500,255000,255000,255500,255000,121
20241230,113800,33133459000,255000,255000,255500,255000,763
20241230,113700,32938838000,255000,255000,255500,255000,194
20241230,113600,32889358000,255500,255000,255500,255000,318
20241230,113500,32808180500,255500,255500,256000,255000,1808
20241230,113400,32346224000,256000,255500,256000,255500,116
20241230,113300,32316578500,255500,256000,256000,255500,102
20241230,113200,32290508500,255500,256000,256000,255500,21
20241230,113100,32285138000,256000,255500,256000,255500,40
20241230,113000,32274917000,255500,256000,256000,255500,82
20241230,112900,32253962500,255500,255500,256000,255500,128
20241230,112800,32221242500,256000,256000,256000,255500,68
20241230,112700,32203845500,256000,256000,256000,255500,59
20241230,112600,32188761000,256000,256000,256000,255500,102
20241230,112500,32162660500,255500,255500,256000,255500,81
20241230,112400,32141943500,256000,255500,256000,255500,200
20241230,112300,32090753000,255500,255500,256000,255000,147
20241230,112200,32053196000,255000,255000,255500,255000,539
20241230,112100,31915562500,255000,255500,256000,255000,388
20241230,112000,31816376500,256000,255500,256000,255500,79
20241230,111900,31796176500,255500,255500,256000,255500,183
20241230,111800,31749387000,255500,256000,256000,255000,1200
20241230,111700,31442793500,256000,255500,256000,255500,45
20241230,111600,31431284000,256000,256000,256000,255500,351
20241230,111500,31341570500,255500,255500,256000,255500,238
20241230,111400,31280719000,255500,255500,256000,255500,140
20241230,111300,31244912000,255500,256000,256000,255500,138
20241230,111200,31209618500,256000,255500,256000,255500,513
20241230,111100,31078383500,256000,255500,256000,255500,201
20241230,111000,31027025000,256000,255500,256000,255500,233
20241230,110900,30967435500,255500,256000,256000,255500,344
20241230,110800,30879539500,255500,256000,256000,255500,104
20241230,110700,30852966000,255500,255500,256000,255500,137
20241230,110600,30817952500,255500,256000,256500,255500,1601
20241230,110500,30408101500,256000,256500,256500,256000,137
20241230,110400,30373025500,256500,256500,256500,256000,99
20241230,110300,30347663500,256000,256000,256500,256000,68
20241230,110200,30330254500,256000,256500,256500,256000,375
20241230,110100,30234251500,256500,256500,256500,256000,185
20241230,110000,30186871500,256500,256500,257000,256000,1041
20241230,105900,29919863000,256500,257000,257000,256500,64
20241230,105800,29903440000,257000,256500,257000,256500,110
20241230,105700,29875189500,256500,257000,257500,256500,628
20241230,105600,29713912000,257500,257500,257500,257000,758
20241230,105500,29519090000,257500,257500,257500,257000,371
20241230,105400,29423569000,257500,257000,257500,257000,73
20241230,105300,29404787000,257000,257500,258000,257000,705
20241230,105200,29223287500,257500,258000,258000,257500,49
20241230,105100,29210664000,257500,257500,258000,257500,286
20241230,105000,29137017000,257500,258000,258000,257500,210
20241230,104900,29082939000,258000,258000,258000,257500,193
20241230,104800,29033231500,257500,258000,258500,257500,2147
20241230,104700,28479300500,258000,258500,258500,258000,82
20241230,104600,28458108000,258500,258000,258500,258000,137
20241230,104500,28422707000,258500,258000,258500,258000,123
20241230,104400,28390932000,258000,258500,258500,258000,48
20241230,104300,28378535500,258000,258000,258500,258000,189
20241230,104200,28329773000,258000,258500,258500,258000,223
20241230,104100,28272153500,258000,258500,258500,258000,83
20241230,104000,28250712500,258500,258000,258500,258000,519
20241230,103900,28116565000,258500,258500,258500,258000,131
20241230,103800,28082711000,258500,258000,258500,258000,353
20241230,103700,27991480500,258500,259000,259000,258000,2425
20241230,103600,27364661500,259000,259000,259000,258500,117
20241230,103500,27334390000,259000,258000,259000,258000,2777
20241230,103400,26616050500,258000,258500,258500,258000,126
20241230,103300,26583527000,258000,258000,258500,258000,366
20241230,103200,26488948000,258000,258000,258500,258000,173
20241230,103100,26444302000,258000,258000,258500,258000,140
20241230,103000,26408178000,258000,258500,258500,258000,144
20241230,102900,26371015000,258000,258500,258500,258000,223
20241230,102800,26313392000,258500,258000,258500,258000,138
20241230,102700,26277766000,258000,258000,258500,258000,141
20241230,102600,26241373000,258000,258500,258500,258000,220
20241230,102500,26184588000,258500,258000,258500,258000,689
20241230,102400,26006777000,258000,258500,258500,258000,146
20241230,102300,25969050500,258000,258500,258500,258000,232
20241230,102200,25909117500,258000,258000,258500,258000,158
20241230,102100,25868328500,258000,258500,258500,258000,130
20241230,102000,25834763500,258000,258500,259000,258000,1305
20241230,101900,25497485500,258500,257500,259000,257500,3982
20241230,101800,24469097000,258000,257500,258000,257500,84
20241230,101700,24447438000,257500,258000,258000,257500,246
20241230,101600,24384061500,257500,257500,258000,257500,103
20241230,101500,24357518000,257500,257500,258000,257500,133
20241230,101400,24323249000,258000,257500,258000,257500,109
20241230,101300,24295156000,258000,258000,258500,257500,1078
20241230,101200,24017119500,258000,257500,258500,257500,1110
20241230,101100,23730748500,258000,258000,258000,257500,178
20241230,101000,23684835000,257500,258000,258000,257500,280
20241230,100900,23612718000,258000,258000,258500,258000,1152
20241230,100800,23315488000,258000,258500,258500,258000,138
20241230,100700,23279868500,258000,258000,258500,258000,370
20241230,100600,23184288500,258500,258000,258500,258000,373
20241230,100500,23088030500,258000,258000,258500,258000,234
20241230,100400,23027636500,258000,258000,258500,258000,520
20241230,100300,22893261000,258500,258000,258500,258000,245
20241230,100200,22830025500,258000,258000,258000,257500,530
20241230,100100,22693297000,258000,258000,258500,257500,1934
20241230,100000,22194319500,258500,257500,258500,257000,5118
20241230,095900,20875340000,257500,257000,257500,257000,164
20241230,095800,20833172000,257000,257500,257500,257000,250
20241230,095700,20768859500,257000,257500,257500,257000,565
20241230,095600,20623613500,257000,257000,257500,257000,302
20241230,095500,20545970500,257000,257000,257500,257000,405
20241230,095400,20441850000,257000,257500,257500,257000,245
20241230,095300,20378857500,257500,257500,257500,257000,297
20241230,095200,20302479500,257500,257000,257500,257000,135
20241230,095100,20267733500,257000,257500,257500,257000,683
20241230,095000,20091907000,257000,257000,257500,257000,166
20241230,094900,20049217500,257000,257500,257500,257000,171
20241230,094800,20005220500,257000,257000,257500,257000,317
20241230,094700,19923732500,257500,257500,257500,257000,106
20241230,094600,19896474500,257000,257000,257500,257000,139
20241230,094500,19860727500,257000,257000,257500,257000,187
20241230,094400,19812647000,257000,257000,257500,257000,159
20241230,094300,19771761000,257000,257500,257500,257000,292
20241230,094200,19696618500,257500,257500,257500,257000,782
20241230,094100,19495621000,257500,257500,257500,257000,279
20241230,094000,19423892000,257500,257500,257500,257000,353
20241230,093900,19333133000,257500,257500,257500,257000,194
20241230,093800,19283236000,257000,257500,257500,257000,214
20241230,093700,19228147500,257000,257000,257500,256500,379
20241230,093600,19130727500,256500,257000,257000,256500,309
20241230,093500,19051367500,256500,257000,257500,256500,386
20241230,093400,18952178500,256500,257500,258000,256500,1461
20241230,093300,18576490500,257500,257500,258000,257500,435
20241230,093200,18464361500,257500,257500,258000,257000,970
20241230,093100,18214597000,257000,257500,257500,257000,927
20241230,093000,17975939000,257500,257500,257500,257000,225
20241230,092900,17918041000,257000,257000,257500,257000,255
20241230,092800,17852412500,257500,257500,257500,257000,230
20241230,092700,17793251000,257500,257000,257500,256500,1502
20241230,092600,17407090500,256500,257000,257000,256500,281
20241230,092500,17334986000,256500,256500,257000,256500,216
20241230,092400,17279569000,256500,256500,257000,256500,435
20241230,092300,17167984000,256500,256500,257000,256500,315
20241230,092200,17087131000,257000,256500,257000,256500,323
20241230,092100,17004249000,256500,257500,257500,256500,1213
20241230,092000,16692617000,257500,257500,257500,257000,434
20241230,091900,16580875000,257500,257500,257500,257000,354
20241230,091800,16489749500,257500,257500,258000,257000,1713
20241230,091700,16048628000,257500,257000,258000,256500,3425
20241230,091600,15167425500,257000,257000,257500,256500,1598
20241230,091500,14756777500,257500,257500,258500,257000,2055
20241230,091400,14227420000,257500,258000,258500,257000,1191
20241230,091300,13920317500,258500,257500,258500,257000,3104
20241230,091200,13119926000,257500,258000,258000,257500,487
20241230,091100,12994405000,257500,257000,258000,256500,4151
20241230,091000,11924842500,257500,256000,257500,256000,1850
20241230,090900,11449647000,256000,256500,257000,256000,1810
20241230,090800,10985438500,257000,256500,257500,256500,1698
20241230,090700,10549110500,256500,257000,258000,256500,2141
20241230,090600,9998575500,257000,257000,258000,256500,3511
20241230,090500,9095713000,256500,256000,257000,255500,3447
20241230,090400,8211787000,256000,256000,257000,255500,4424
20241230,090300,7077576500,256000,254500,256000,254500,2952
20241230,090200,6323928500,254500,254000,255000,253000,5840
20241230,090100,4840367000,254000,254500,256000,254000,5003
20241230,090000,3565002500,254500,251500,255000,251500,14061