KissMeData/091120/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,200300,18733056400,27450,27450,27450,27450,8195
20241218,200200,18733056400,27450,27450,27450,27450,0
20241218,200100,18733056400,27450,27450,27450,27450,0
20241218,200000,18733056400,27450,27450,27450,27450,0
20241218,195900,18733056400,27450,27450,27450,27450,0
20241218,195800,18733056400,27450,27450,27450,27450,0
20241218,195700,18733056400,27450,27450,27450,27450,0
20241218,195600,18733056400,27450,27450,27450,27450,0
20241218,195500,18733056400,27450,27450,27450,27450,0
20241218,195400,18733056400,27450,27450,27450,27450,0
20241218,195300,18733056400,27450,27450,27450,27450,0
20241218,195200,18733056400,27450,27450,27450,27450,0
20241218,195100,18733056400,27450,27450,27450,27450,0
20241218,195000,18733056400,27450,27450,27450,27450,0
20241218,194900,18733056400,27450,27450,27450,27450,0
20241218,194800,18733056400,27450,27450,27450,27450,0
20241218,194700,18733056400,27450,27450,27450,27450,0
20241218,194600,18733056400,27450,27450,27450,27450,0
20241218,194500,18733056400,27450,27450,27450,27450,0
20241218,194400,18733056400,27450,27450,27450,27450,0
20241218,194300,18733056400,27450,27450,27450,27450,0
20241218,194200,18733056400,27450,27450,27450,27450,0
20241218,194100,18733056400,27450,27450,27450,27450,0
20241218,194000,18733056400,27450,27450,27450,27450,0
20241218,193900,18733056400,27450,27450,27450,27450,0
20241218,193800,18733056400,27450,27450,27450,27450,0
20241218,193700,18733056400,27450,27450,27450,27450,0
20241218,193600,18733056400,27450,27450,27450,27450,0
20241218,193500,18733056400,27450,27450,27450,27450,0
20241218,193400,18733056400,27450,27450,27450,27450,0
20241218,193300,18733056400,27450,27450,27450,27450,8195
20241218,193200,18733056400,27450,27450,27450,27450,0
20241218,193100,18733056400,27450,27450,27450,27450,0
20241218,193000,18733056400,27450,27450,27450,27450,0
20241218,192900,18733056400,27450,27450,27450,27450,0
20241218,192800,18733056400,27450,27450,27450,27450,0
20241218,192700,18733056400,27450,27450,27450,27450,0
20241218,192600,18733056400,27450,27450,27450,27450,0
20241218,192500,18733056400,27450,27450,27450,27450,0
20241218,192400,18733056400,27450,27450,27450,27450,0
20241218,192300,18733056400,27450,27450,27450,27450,0
20241218,192200,18733056400,27450,27450,27450,27450,0
20241218,192100,18733056400,27450,27450,27450,27450,0
20241218,192000,18733056400,27450,27450,27450,27450,0
20241218,191900,18733056400,27450,27450,27450,27450,0
20241218,191800,18733056400,27450,27450,27450,27450,0
20241218,191700,18733056400,27450,27450,27450,27450,0
20241218,191600,18733056400,27450,27450,27450,27450,0
20241218,191500,18733056400,27450,27450,27450,27450,0
20241218,191400,18733056400,27450,27450,27450,27450,0
20241218,191300,18733056400,27450,27450,27450,27450,0
20241218,191200,18733056400,27450,27450,27450,27450,0
20241218,191100,18733056400,27450,27450,27450,27450,0
20241218,191000,18733056400,27450,27450,27450,27450,0
20241218,190900,18733056400,27450,27450,27450,27450,0
20241218,190800,18733056400,27450,27450,27450,27450,0
20241218,190700,18733056400,27450,27450,27450,27450,0
20241218,190600,18733056400,27450,27450,27450,27450,0
20241218,190500,18733056400,27450,27450,27450,27450,0
20241218,190400,18733056400,27450,27450,27450,27450,0
20241218,190300,18733056400,27450,27450,27450,27450,8195
20241218,190200,18733056400,27450,27450,27450,27450,0
20241218,190100,18733056400,27450,27450,27450,27450,0
20241218,190000,18733056400,27450,27450,27450,27450,0
20241218,185900,18733056400,27450,27450,27450,27450,0
20241218,185800,18733056400,27450,27450,27450,27450,0
20241218,185700,18733056400,27450,27450,27450,27450,0
20241218,185600,18733056400,27450,27450,27450,27450,0
20241218,185500,18733056400,27450,27450,27450,27450,0
20241218,185400,18733056400,27450,27450,27450,27450,0
20241218,185300,18733056400,27450,27450,27450,27450,0
20241218,185200,18733056400,27450,27450,27450,27450,0
20241218,185100,18733056400,27450,27450,27450,27450,0
20241218,185000,18733056400,27450,27450,27450,27450,0
20241218,184900,18733056400,27450,27450,27450,27450,0
20241218,184800,18733056400,27450,27450,27450,27450,0
20241218,184700,18733056400,27450,27450,27450,27450,0
20241218,184600,18733056400,27450,27450,27450,27450,0
20241218,184500,18733056400,27450,27450,27450,27450,0
20241218,184400,18733056400,27450,27450,27450,27450,0
20241218,184300,18733056400,27450,27450,27450,27450,0
20241218,184200,18733056400,27450,27450,27450,27450,0
20241218,184100,18733056400,27450,27450,27450,27450,0
20241218,184000,18733056400,27450,27450,27450,27450,0
20241218,183900,18733056400,27450,27450,27450,27450,0
20241218,183800,18733056400,27450,27450,27450,27450,0
20241218,183700,18733056400,27450,27450,27450,27450,0
20241218,183600,18733056400,27450,27450,27450,27450,0
20241218,183500,18733056400,27450,27450,27450,27450,0
20241218,183400,18733056400,27450,27450,27450,27450,0
20241218,183300,18733056400,27450,27450,27450,27450,8195
20241218,183200,18733056400,27450,27450,27450,27450,0
20241218,183100,18733056400,27450,27450,27450,27450,0
20241218,183000,18733056400,27450,27450,27450,27450,0
20241218,182900,18733056400,27450,27450,27450,27450,0
20241218,182800,18733056400,27450,27450,27450,27450,0
20241218,182700,18733056400,27450,27450,27450,27450,0
20241218,182600,18733056400,27450,27450,27450,27450,0
20241218,182500,18733056400,27450,27450,27450,27450,0
20241218,182400,18733056400,27450,27450,27450,27450,0
20241218,182300,18733056400,27450,27450,27450,27450,0
20241218,182200,18733056400,27450,27450,27450,27450,0
20241218,182100,18733056400,27450,27450,27450,27450,0
20241218,182000,18733056400,27450,27450,27450,27450,0
20241218,181900,18733056400,27450,27450,27450,27450,0
20241218,181800,18733056400,27450,27450,27450,27450,0
20241218,181700,18733056400,27450,27450,27450,27450,0
20241218,181600,18733056400,27450,27450,27450,27450,0
20241218,181500,18733056400,27450,27450,27450,27450,0
20241218,181400,18733056400,27450,27450,27450,27450,0
20241218,181300,18733056400,27450,27450,27450,27450,0
20241218,181200,18733056400,27450,27450,27450,27450,0
20241218,181100,18733056400,27450,27450,27450,27450,0
20241218,181000,18733056400,27450,27450,27450,27450,0
20241218,180900,18733056400,27450,27450,27450,27450,0
20241218,180800,18733056400,27450,27450,27450,27450,0
20241218,180700,18733056400,27450,27450,27450,27450,0
20241218,180600,18733056400,27450,27450,27450,27450,0
20241218,180500,18733056400,27450,27450,27450,27450,0
20241218,180400,18733056400,27450,27450,27450,27450,0
20241218,180300,18733056400,27450,27450,27450,27450,8195
20241218,180200,18733056400,27450,27450,27450,27450,0
20241218,180100,18733056400,27450,27450,27450,27450,0
20241218,180000,18733056400,27450,27450,27450,27450,0
20241218,175900,18733056400,27450,27450,27450,27450,0
20241218,175800,18733056400,27450,27450,27450,27450,0
20241218,175700,18733056400,27450,27450,27450,27450,0
20241218,175600,18733056400,27450,27450,27450,27450,0
20241218,175500,18733056400,27450,27450,27450,27450,0
20241218,175400,18733056400,27450,27450,27450,27450,0
20241218,175300,18733056400,27450,27450,27450,27450,0
20241218,175200,18733056400,27450,27450,27450,27450,0
20241218,175100,18733056400,27450,27450,27450,27450,0
20241218,175000,18733056400,27450,27450,27450,27450,0
20241218,174900,18733056400,27450,27450,27450,27450,0
20241218,174800,18733056400,27450,27450,27450,27450,0
20241218,174700,18733056400,27450,27450,27450,27450,0
20241218,174600,18733056400,27450,27450,27450,27450,0
20241218,174500,18733056400,27450,27450,27450,27450,0
20241218,174400,18733056400,27450,27450,27450,27450,0
20241218,174300,18733056400,27450,27450,27450,27450,0
20241218,174200,18733056400,27450,27450,27450,27450,0
20241218,174100,18733056400,27450,27450,27450,27450,0
20241218,174000,18733056400,27450,27450,27450,27450,0
20241218,173900,18733056400,27450,27450,27450,27450,0
20241218,173800,18733056400,27450,27450,27450,27450,0
20241218,173700,18733056400,27450,27450,27450,27450,0
20241218,173600,18733056400,27450,27450,27450,27450,0
20241218,173500,18733056400,27450,27450,27450,27450,0
20241218,173400,18733056400,27450,27450,27450,27450,0
20241218,173300,18733056400,27450,27450,27450,27450,8195
20241218,173200,18733056400,27450,27450,27450,27450,0
20241218,173100,18733056400,27450,27450,27450,27450,0
20241218,173000,18733056400,27450,27450,27450,27450,0
20241218,172900,18733056400,27450,27450,27450,27450,0
20241218,172800,18733056400,27450,27450,27450,27450,0
20241218,172700,18733056400,27450,27450,27450,27450,0
20241218,172600,18733056400,27450,27450,27450,27450,0
20241218,172500,18733056400,27450,27450,27450,27450,0
20241218,172400,18733056400,27450,27450,27450,27450,0
20241218,172300,18733056400,27450,27450,27450,27450,0
20241218,172200,18733056400,27450,27450,27450,27450,0
20241218,172100,18733056400,27450,27450,27450,27450,0
20241218,172000,18733056400,27450,27450,27450,27450,0
20241218,171900,18733056400,27450,27450,27450,27450,0
20241218,171800,18733056400,27450,27450,27450,27450,0
20241218,171700,18733056400,27450,27450,27450,27450,0
20241218,171600,18733056400,27450,27450,27450,27450,0
20241218,171500,18733056400,27450,27450,27450,27450,0
20241218,171400,18733056400,27450,27450,27450,27450,0
20241218,171300,18733056400,27450,27450,27450,27450,0
20241218,171200,18733056400,27450,27450,27450,27450,0
20241218,171100,18733056400,27450,27450,27450,27450,0
20241218,171000,18733056400,27450,27450,27450,27450,0
20241218,170900,18733056400,27450,27450,27450,27450,0
20241218,170800,18733056400,27450,27450,27450,27450,0
20241218,170700,18733056400,27450,27450,27450,27450,0
20241218,170600,18733056400,27450,27450,27450,27450,0
20241218,170500,18733056400,27450,27450,27450,27450,0
20241218,170400,18733056400,27450,27450,27450,27450,0
20241218,170300,18733056400,27450,27450,27450,27450,8195
20241218,170200,18733056400,27450,27450,27450,27450,0
20241218,170100,18733056400,27450,27450,27450,27450,0
20241218,170000,18733056400,27450,27450,27450,27450,0
20241218,165900,18733056400,27450,27450,27450,27450,0
20241218,165800,18733056400,27450,27450,27450,27450,0
20241218,165700,18733056400,27450,27450,27450,27450,0
20241218,165600,18733056400,27450,27450,27450,27450,0
20241218,165500,18733056400,27450,27450,27450,27450,0
20241218,165400,18733056400,27450,27450,27450,27450,0
20241218,165300,18733056400,27450,27450,27450,27450,0
20241218,165200,18733056400,27450,27450,27450,27450,0
20241218,165100,18733056400,27450,27450,27450,27450,0
20241218,165000,18733056400,27450,27450,27450,27450,0
20241218,164900,18733056400,27450,27450,27450,27450,0
20241218,164800,18733056400,27450,27450,27450,27450,0
20241218,164700,18733056400,27450,27450,27450,27450,0
20241218,164600,18733056400,27450,27450,27450,27450,0
20241218,164500,18733056400,27450,27450,27450,27450,0
20241218,164400,18733056400,27450,27450,27450,27450,0
20241218,164300,18733056400,27450,27450,27450,27450,0
20241218,164200,18733056400,27450,27450,27450,27450,0
20241218,164100,18733056400,27450,27450,27450,27450,0
20241218,164000,18733056400,27450,27450,27450,27450,0
20241218,163900,18733056400,27450,27450,27450,27450,0
20241218,163800,18733056400,27450,27450,27450,27450,0
20241218,163700,18733056400,27450,27450,27450,27450,0
20241218,163600,18733056400,27450,27450,27450,27450,0
20241218,163500,18733056400,27450,27450,27450,27450,0
20241218,163400,18733056400,27450,27450,27450,27450,0
20241218,163300,18733056400,27450,27450,27450,27450,8195
20241218,163200,18733056400,27450,27450,27450,27450,0
20241218,163100,18733056400,27450,27450,27450,27450,0
20241218,163000,18733056400,27450,27450,27450,27450,0
20241218,162900,18733056400,27450,27450,27450,27450,0
20241218,162800,18733056400,27450,27450,27450,27450,0
20241218,162700,18733056400,27450,27450,27450,27450,0
20241218,162600,18733056400,27450,27450,27450,27450,0
20241218,162500,18733056400,27450,27450,27450,27450,0
20241218,162400,18733056400,27450,27450,27450,27450,0
20241218,162300,18733056400,27450,27450,27450,27450,0
20241218,162200,18733056400,27450,27450,27450,27450,0
20241218,162100,18733056400,27450,27450,27450,27450,0
20241218,162000,18733056400,27450,27450,27450,27450,0
20241218,161900,18733056400,27450,27450,27450,27450,0
20241218,161800,18733056400,27450,27450,27450,27450,0
20241218,161700,18733056400,27450,27450,27450,27450,0
20241218,161600,18733056400,27450,27450,27450,27450,0
20241218,161500,18733056400,27450,27450,27450,27450,0
20241218,161400,18733056400,27450,27450,27450,27450,0
20241218,161300,18733056400,27450,27450,27450,27450,0
20241218,161200,18733056400,27450,27450,27450,27450,0
20241218,161100,18733056400,27450,27450,27450,27450,0
20241218,161000,18733056400,27450,27450,27450,27450,0
20241218,160900,18733056400,27450,27450,27450,27450,0
20241218,160800,18733056400,27450,27450,27450,27450,0
20241218,160700,18733056400,27450,27450,27450,27450,0
20241218,160600,18733056400,27450,27450,27450,27450,0
20241218,160500,18733056400,27450,27450,27450,27450,0
20241218,160400,18733056400,27450,27450,27450,27450,0
20241218,160300,18733056400,27450,27450,27450,27450,8195
20241218,160200,18733056400,27450,27450,27450,27450,0
20241218,160100,18733056400,27450,27450,27450,27450,0
20241218,160000,18733056400,27450,27450,27450,27450,0
20241218,155900,18733056400,27450,27450,27450,27450,0
20241218,155800,18733056400,27450,27450,27450,27450,0
20241218,155700,18733056400,27450,27450,27450,27450,0
20241218,155600,18733056400,27450,27450,27450,27450,0
20241218,155500,18733056400,27450,27450,27450,27450,0
20241218,155400,18733056400,27450,27450,27450,27450,0
20241218,155300,18733056400,27450,27450,27450,27450,0
20241218,155200,18733056400,27450,27450,27450,27450,0
20241218,155100,18733056400,27450,27450,27450,27450,0
20241218,155000,18733056400,27450,27450,27450,27450,0
20241218,154900,18733056400,27450,27450,27450,27450,0
20241218,154800,18733056400,27450,27450,27450,27450,0
20241218,154700,18733056400,27450,27450,27450,27450,0
20241218,154600,18733056400,27450,27450,27450,27450,0
20241218,154500,18733056400,27450,27450,27450,27450,0
20241218,154400,18733056400,27450,27450,27450,27450,0
20241218,154300,18733056400,27450,27450,27450,27450,0
20241218,154200,18733056400,27450,27450,27450,27450,0
20241218,154100,18733056400,27450,27450,27450,27450,0
20241218,154000,18733056400,27450,27450,27450,27450,0
20241218,153900,18733056400,27450,27450,27450,27450,0
20241218,153800,18733056400,27450,27450,27450,27450,0
20241218,153700,18733056400,27450,27450,27450,27450,0
20241218,153600,18733056400,27450,27450,27450,27450,0
20241218,153500,18733056400,27450,27450,27450,27450,0
20241218,153400,18733056400,27450,27450,27450,27450,0
20241218,153300,18733056400,27450,27450,27450,27450,8195
20241218,153200,18733056400,27450,27450,27450,27450,0
20241218,153100,18733056400,27450,27450,27450,27450,0
20241218,153000,18733056400,27450,27450,27450,27450,8195
20241218,152900,18508103650,27500,27500,27500,27500,0
20241218,152800,18508103650,27500,27500,27500,27500,0
20241218,152700,18508103650,27500,27500,27500,27500,0
20241218,152600,18508103650,27500,27500,27500,27500,0
20241218,152500,18508103650,27500,27500,27500,27500,0
20241218,152400,18508103650,27500,27500,27500,27500,0
20241218,152300,18508103650,27500,27500,27500,27500,0
20241218,152200,18508103650,27500,27500,27500,27500,0
20241218,152100,18508103650,27500,27500,27500,27500,0
20241218,152000,18508103650,27500,27500,27500,27500,0
20241218,151900,18508103650,27500,27500,27500,27450,534
20241218,151800,18493423250,27500,27450,27500,27450,1075
20241218,151700,18463883800,27450,27450,27450,27450,148
20241218,151600,18459821200,27450,27400,27450,27400,231
20241218,151500,18453480450,27450,27500,27550,27450,732
20241218,151400,18433375350,27550,27550,27550,27500,157
20241218,151300,18429051050,27550,27550,27550,27500,929
20241218,151200,18403466000,27550,27500,27550,27500,438
20241218,151100,18391403800,27550,27550,27550,27500,467
20241218,151000,18378538700,27550,27550,27600,27500,747
20241218,150900,18357957800,27550,27500,27550,27500,1096
20241218,150800,18327763700,27500,27550,27550,27500,117
20241218,150700,18324544150,27550,27500,27550,27450,1482
20241218,150600,18283787500,27450,27400,27500,27400,205
20241218,150500,18278154300,27500,27450,27500,27400,168
20241218,150400,18273541300,27450,27400,27450,27400,1174
20241218,150300,18241322800,27400,27400,27400,27350,1367
20241218,150200,18203915400,27400,27400,27400,27350,183
20241218,150100,18198904150,27350,27450,27450,27350,2250
20241218,150000,18137225100,27500,27450,27500,27400,305
20241218,145900,18128854100,27450,27500,27500,27450,292
20241218,145800,18120831300,27500,27550,27550,27450,557
20241218,145700,18105533550,27500,27550,27550,27500,117
20241218,145600,18102315250,27550,27500,27550,27500,74
20241218,145500,18100280000,27500,27550,27550,27500,613
20241218,145400,18083398350,27600,27600,27600,27550,195
20241218,145300,18078020850,27600,27550,27600,27550,19
20241218,145200,18077497350,27550,27600,27600,27550,125
20241218,145100,18074048500,27600,27600,27600,27600,137
20241218,145000,18070267300,27500,27600,27600,27500,644
20241218,144900,18052527350,27600,27550,27600,27500,599
20241218,144800,18036024900,27500,27550,27550,27500,430
20241218,144700,18024182150,27550,27650,27650,27550,1678
20241218,144600,17977791450,27600,27550,27600,27550,193
20241218,144500,17972466700,27600,27500,27600,27500,742
20241218,144400,17952045800,27450,27550,27550,27400,573
20241218,144300,17936338900,27550,27550,27550,27450,449
20241218,144200,17923982750,27450,27600,27600,27450,752
20241218,144100,17903324500,27600,27650,27650,27600,451
20241218,144000,17890872550,27600,27550,27650,27550,931
20241218,143900,17865199750,27500,27550,27600,27450,953
20241218,143800,17838990700,27600,27600,27600,27550,148
20241218,143700,17834907000,27650,27550,27650,27500,881
20241218,143600,17810616700,27500,27550,27600,27500,612
20241218,143500,17793764550,27550,27600,27600,27500,343
20241218,143400,17784302800,27650,27650,27700,27650,656
20241218,143300,17766159450,27700,27650,27700,27650,635
20241218,143200,17748594150,27650,27700,27700,27650,1305
20241218,143100,17712451900,27700,27650,27750,27650,1520
20241218,143000,17670386450,27700,27750,27800,27700,1492
20241218,142900,17629050200,27750,27800,27800,27750,1482
20241218,142800,17587885700,27800,27900,27900,27800,1658
20241218,142700,17541668100,27900,27650,27900,27650,8006
20241218,142600,17319246750,27650,27650,27700,27650,1057
20241218,142500,17290017300,27700,27700,27700,27600,2039
20241218,142400,17233621900,27700,27500,27700,27500,7418
20241218,142300,17028772200,27500,27550,27550,27500,562
20241218,142200,17013299100,27500,27500,27500,27450,2199
20241218,142100,16952826650,27500,27450,27500,27450,1726
20241218,142000,16905425050,27450,27350,27450,27350,1725
20241218,141900,16858190700,27350,27300,27350,27300,95
20241218,141800,16855592700,27350,27300,27350,27300,531
20241218,141700,16841096350,27350,27350,27350,27350,0
20241218,141600,16841096350,27350,27300,27350,27300,84
20241218,141500,16838800150,27300,27300,27300,27300,53
20241218,141400,16837353250,27350,27300,27350,27250,149
20241218,141300,16833286500,27300,27300,27300,27300,249
20241218,141200,16826488800,27300,27300,27350,27300,55
20241218,141100,16824987250,27300,27350,27350,27300,305
20241218,141000,16816659150,27300,27300,27350,27300,528
20241218,140900,16802223850,27300,27300,27350,27300,15
20241218,140800,16801814300,27250,27250,27250,27250,0
20241218,140700,16801814300,27250,27300,27350,27250,383
20241218,140600,16791348800,27300,27300,27300,27300,318
20241218,140500,16782667400,27350,27350,27400,27350,387
20241218,140400,16772082450,27350,27400,27400,27350,103
20241218,140300,16769265250,27400,27300,27400,27300,594
20241218,140200,16753024600,27300,27300,27300,27300,9
20241218,140100,16752778900,27250,27300,27300,27250,1213
20241218,140000,16719664050,27350,27350,27350,27300,89
20241218,135900,16717230650,27350,27450,27450,27350,143
20241218,135800,16713318850,27450,27400,27450,27400,1608
20241218,135700,16669179600,27400,27350,27400,27350,3115
20241218,135600,16583876100,27400,27400,27400,27400,126
20241218,135500,16580423700,27450,27500,27500,27450,201
20241218,135400,16574906150,27450,27500,27500,27450,173
20241218,135300,16570153650,27500,27450,27500,27450,209
20241218,135200,16564413700,27450,27500,27500,27450,249
20241218,135100,16557572450,27500,27400,27500,27400,1200
20241218,135000,16524592650,27400,27450,27500,27400,1129
20241218,134900,16493610350,27450,27400,27500,27400,3736
20241218,134800,16391063650,27400,27350,27400,27350,129
20241218,134700,16387535250,27350,27350,27350,27350,13
20241218,134600,16387179700,27350,27350,27400,27350,729
20241218,134500,16367221600,27350,27350,27350,27350,801
20241218,134400,16345314250,27350,27350,27350,27350,85
20241218,134300,16342989500,27300,27300,27350,27300,70
20241218,134200,16341076950,27350,27300,27350,27300,201
20241218,134100,16335584600,27350,27350,27350,27350,334
20241218,134000,16326449700,27350,27350,27350,27350,277
20241218,133900,16318873750,27400,27400,27400,27400,622
20241218,133800,16301830950,27450,27350,27450,27350,1924
20241218,133700,16249144600,27350,27350,27400,27350,377
20241218,133600,16238833350,27400,27400,27400,27400,110
20241218,133500,16235819350,27400,27400,27400,27350,220
20241218,133400,16229791850,27400,27350,27400,27350,22
20241218,133300,16229190100,27350,27400,27400,27350,53
20241218,133200,16227740500,27350,27400,27450,27350,889
20241218,133100,16203397450,27400,27350,27400,27350,1940
20241218,133000,16150248900,27350,27350,27400,27350,401
20241218,132900,16139281450,27350,27300,27350,27300,375
20241218,132800,16129032100,27250,27300,27300,27200,816
20241218,132700,16106773350,27300,27250,27300,27250,84
20241218,132600,16104484250,27250,27250,27250,27250,115
20241218,132500,16101350500,27250,27300,27300,27250,57
20241218,132400,16099796950,27300,27350,27350,27300,294
20241218,132300,16091770200,27350,27250,27350,27200,773
20241218,132200,16070686800,27250,27200,27250,27200,139
20241218,132100,16066905950,27200,27250,27250,27200,6
20241218,132000,16066742550,27250,27250,27250,27200,10
20241218,131900,16066470450,27200,27200,27200,27200,0
20241218,131800,16066470450,27200,27250,27250,27200,30
20241218,131700,16065653450,27250,27200,27250,27200,344
20241218,131600,16056281950,27250,27150,27250,27150,803
20241218,131500,16034456700,27250,27250,27250,27100,1849
20241218,131400,15984151000,27200,27250,27250,27200,46
20241218,131300,15982897900,27250,27300,27300,27250,50
20241218,131200,15981535200,27300,27250,27300,27250,808
20241218,131100,15959488700,27250,27250,27250,27250,996
20241218,131000,15932347700,27250,27250,27250,27250,112
20241218,130900,15929295700,27250,27250,27250,27250,20
20241218,130800,15928750700,27250,27200,27250,27200,59
20241218,130700,15927145850,27150,27200,27250,27150,481
20241218,130600,15914061300,27200,27200,27200,27200,1
20241218,130500,15914034100,27150,27200,27200,27150,182
20241218,130400,15909084750,27150,27150,27150,27150,68
20241218,130300,15907238550,27200,27100,27200,27100,9
20241218,130200,15906994550,27100,27200,27200,27100,226
20241218,130100,15900847450,27200,27200,27200,27150,492
20241218,130000,15887471800,27200,27250,27250,27200,2252
20241218,125900,15826195850,27250,27300,27300,27250,46
20241218,125800,15824940950,27300,27200,27300,27200,1140
20241218,125700,15793889000,27250,27200,27250,27200,105
20241218,125600,15791029250,27200,27250,27250,27200,37
20241218,125500,15790022350,27200,27200,27200,27150,518
20241218,125400,15775937750,27200,27250,27250,27200,89
20241218,125300,15773514500,27300,27300,27300,27300,1
20241218,125200,15773487200,27250,27300,27300,27250,88
20241218,125100,15771085700,27300,27250,27350,27250,544
20241218,125000,15756258650,27250,27400,27400,27250,535
20241218,124900,15741660800,27300,27450,27450,27300,3916
20241218,124800,15634405900,27450,27500,27500,27400,708
20241218,124700,15614975650,27450,27400,27500,27350,2226
20241218,124600,15553912050,27400,27150,27400,27150,6288
20241218,124500,15382564150,27100,27100,27100,27100,77
20241218,124400,15380477450,27100,27100,27100,27100,76
20241218,124300,15378417850,27150,27150,27150,27150,78
20241218,124200,15376300150,27150,27150,27150,27150,70
20241218,124100,15374399650,27150,27100,27150,27100,98
20241218,124000,15371739300,27100,27100,27100,27050,1083
20241218,123900,15342391600,27050,27050,27050,27050,71
20241218,123800,15340471050,27050,27050,27050,27050,61
20241218,123700,15338821000,27050,27050,27050,27050,209
20241218,123600,15333167550,27050,27050,27100,27050,434
20241218,123500,15321424450,27050,27100,27100,27050,300
20241218,123400,15313294800,27150,27150,27150,27150,10
20241218,123300,15313023300,27100,27150,27150,27100,13
20241218,123200,15312670400,27100,27150,27150,27100,95
20241218,123100,15310095400,27150,27150,27150,27150,13
20241218,123000,15309742450,27150,27150,27150,27150,298
20241218,122900,15301651750,27150,27150,27150,27150,89
20241218,122800,15299235400,27150,27150,27150,27150,162
20241218,122700,15294837100,27150,27200,27200,27150,37
20241218,122600,15293831050,27100,27100,27100,27100,30
20241218,122500,15293018050,27100,27100,27100,27100,47
20241218,122400,15291744350,27150,27150,27150,27150,216
20241218,122300,15285879950,27200,27150,27200,27150,321
20241218,122200,15277159250,27200,27200,27200,27200,270
20241218,122100,15269815250,27200,27200,27200,27200,320
20241218,122000,15261111250,27200,27200,27250,27200,34
20241218,121900,15260185300,27250,27200,27250,27200,451
20241218,121800,15247908850,27250,27250,27250,27200,80
20241218,121700,15245730750,27250,27250,27250,27250,1
20241218,121600,15245703500,27200,27250,27250,27200,617
20241218,121500,15228919600,27250,27250,27250,27250,219
20241218,121400,15222951850,27250,27250,27250,27200,1939
20241218,121300,15170114150,27250,27200,27250,27200,120
20241218,121200,15166848400,27200,27100,27200,27100,1394
20241218,121100,15129013200,27050,27050,27100,27050,337
20241218,121000,15119894850,27050,27050,27050,27050,400
20241218,120900,15109074850,27000,27000,27000,27000,50
20241218,120800,15107724850,27050,27050,27050,27050,2
20241218,120700,15107670750,27050,27050,27050,27050,7
20241218,120600,15107481400,27000,27000,27000,27000,285
20241218,120500,15099786400,27000,27000,27000,26950,264
20241218,120400,15092663500,26900,26950,26950,26900,714
20241218,120300,15073424600,27000,27000,27000,26950,354
20241218,120200,15063871250,27000,27000,27000,27000,205
20241218,120100,15058336250,26950,26950,26950,26950,0
20241218,120000,15058336250,26950,27000,27000,26950,207
20241218,115900,15052757250,27000,27000,27000,26950,126
20241218,115800,15049355300,27000,27000,27000,26950,107
20241218,115700,15046466650,27000,26950,27000,26950,471
20241218,115600,15033767150,26950,26950,26950,26950,37
20241218,115500,15032770000,26950,26950,26950,26950,33
20241218,115400,15031880650,26950,27000,27000,26950,760
20241218,115300,15011361850,27000,27000,27050,27000,53
20241218,115200,15009930800,27000,27000,27000,27000,102
20241218,115100,15007176800,27000,27000,27000,27000,207
20241218,115000,15001587800,27000,27000,27050,26950,702
20241218,114900,14982627000,27050,27000,27050,26950,264
20241218,114800,14975499000,27000,26950,27000,26950,66
20241218,114700,14973720100,26950,26950,26950,26900,179
20241218,114600,14968903650,26950,26900,26950,26900,67
20241218,114500,14967100000,26900,26850,26950,26800,1867
20241218,114400,14916931200,26850,26850,26850,26850,10
20241218,114300,14916662700,26800,26800,26850,26800,236
20241218,114200,14910332400,26800,26800,26850,26800,56
20241218,114100,14908831350,26800,26800,26850,26800,129
20241218,114000,14905373650,26900,26800,26900,26800,97
20241218,113900,14902770150,26800,26850,26850,26800,657
20241218,113800,14885161050,26850,26900,26900,26850,110
20241218,113700,14882207050,26900,26850,26900,26850,22
20241218,113600,14881616300,26850,26850,26850,26800,466
20241218,113500,14869107800,26850,26800,26850,26800,206
20241218,113400,14863581950,26850,26900,26900,26850,188
20241218,113300,14858534100,26900,26900,26900,26900,356
20241218,113200,14848957700,26900,26850,26900,26850,613
20241218,113100,14832498000,26800,26850,26850,26800,129
20241218,113000,14829040000,26850,26800,26850,26800,984
20241218,112900,14802648800,26800,26800,26800,26800,334
20241218,112800,14793697600,26800,26900,26950,26800,2345
20241218,112700,14730673600,26900,26900,26950,26900,312
20241218,112600,14722280550,26900,26950,27000,26900,439
20241218,112500,14710451750,27050,26950,27050,26950,82
20241218,112400,14708235850,27000,27050,27100,26900,1609
20241218,112300,14664791600,27100,27050,27100,27050,21
20241218,112200,14664223500,27100,27150,27150,27100,626
20241218,112100,14647249800,27150,27150,27200,27150,156
20241218,112000,14643012900,27150,27150,27150,27150,0
20241218,111900,14643012900,27150,27150,27150,27150,154
20241218,111800,14638831800,27150,27150,27150,27150,8
20241218,111700,14638614600,27200,27000,27250,27000,1064
20241218,111600,14609717650,27100,27100,27100,27000,447
20241218,111500,14597627700,27100,27150,27150,27100,542
20241218,111400,14582913400,27150,27050,27150,27050,1047
20241218,111300,14554520300,27050,27050,27050,27050,3
20241218,111200,14554439150,27000,26900,27100,26900,2086
20241218,111100,14498009000,26900,26950,26950,26900,99
20241218,111000,14495345750,26950,26950,26950,26900,308
20241218,110900,14487048100,26950,27050,27050,26950,387
20241218,110800,14476618350,27000,27000,27000,27000,4
20241218,110700,14476510350,27000,27000,27000,27000,511
20241218,110600,14462713350,27000,27050,27050,27000,900
20241218,110500,14438388700,27100,27100,27100,27050,31
20241218,110400,14437549300,27100,27150,27200,27100,577
20241218,110300,14421905350,27200,27150,27250,27150,240
20241218,110200,14415379900,27150,27200,27200,27100,77
20241218,110100,14413289350,27150,27150,27150,27150,357
20241218,110000,14403596800,27150,27150,27150,27100,10
20241218,105900,14403325400,27100,27100,27150,27050,790
20241218,105800,14381914850,27100,27050,27100,27000,467
20241218,105700,14369279150,27050,27000,27050,27000,618
20241218,105600,14352568200,27050,27050,27100,27000,622
20241218,105500,14335772350,27100,27050,27100,27000,86
20241218,105400,14333449150,27100,27100,27150,27000,143
20241218,105300,14329576550,27100,27150,27150,27050,443
20241218,105200,14317572050,27100,27100,27150,27050,363
20241218,105100,14307739100,27100,27050,27150,27050,99
20241218,105000,14305057700,27050,26950,27050,26950,678
20241218,104900,14286782450,26950,26950,26950,26900,520
20241218,104800,14272768850,26950,26950,26950,26950,69
20241218,104700,14270909300,26950,26850,27000,26850,703
20241218,104600,14251992350,26850,26900,26900,26850,258
20241218,104500,14245057700,26850,27000,27000,26850,4364
20241218,104400,14127402200,27000,27050,27050,27000,931
20241218,104300,14102228600,27050,27050,27100,27000,1259
20241218,104200,14068175950,27100,27050,27100,27050,483
20241218,104100,14055105000,27150,27200,27200,27100,1744
20241218,104000,14007705700,27200,27200,27250,27200,1146
20241218,103900,13976503350,27200,27150,27250,27150,1719
20241218,103800,13929774900,27150,27100,27200,27100,1040
20241218,103700,13901543300,27100,27100,27100,27100,1323
20241218,103600,13865690000,27100,27100,27150,27100,183
20241218,103500,13860729450,27100,27100,27150,27100,207
20241218,103400,13855118200,27100,27150,27150,27100,882
20241218,103300,13831212750,27150,27100,27150,27100,156
20241218,103200,13826982750,27150,27150,27150,27100,221
20241218,103100,13820988200,27100,27200,27200,27100,584
20241218,103000,13805137550,27200,27200,27200,27200,809
20241218,102900,13783132750,27250,27150,27250,27150,879
20241218,102800,13759209300,27150,27250,27250,27100,813
20241218,102700,13737136250,27250,27250,27250,27250,325
20241218,102600,13728280000,27250,27200,27250,27200,814
20241218,102500,13706128000,27200,27300,27300,27200,1103
20241218,102400,13676054350,27300,27200,27300,27200,436
20241218,102300,13664172850,27250,27250,27300,27200,957
20241218,102200,13638087850,27200,27150,27200,27150,357
20241218,102100,13628384600,27150,27100,27250,27100,2393
20241218,102000,13563424150,27100,27150,27200,27100,637
20241218,101900,13546135400,27150,27150,27200,27100,575
20241218,101800,13530531650,27100,27150,27200,27100,336
20241218,101700,13521409850,27150,27250,27250,27150,484
20241218,101600,13508259750,27250,27200,27300,27150,2209
20241218,101500,13448076050,27250,27300,27350,27200,1229
20241218,101400,13414601800,27350,27500,27500,27350,4573
20241218,101300,13289356300,27450,27450,27500,27400,313
20241218,101200,13280773000,27450,27500,27550,27450,587
20241218,101100,13264617250,27550,27600,27600,27450,1174
20241218,101000,13232328200,27600,27400,27600,27400,3751
20241218,100900,13129192550,27400,27450,27450,27400,229
20241218,100800,13122917350,27450,27450,27450,27400,643
20241218,100700,13105272250,27400,27450,27450,27400,814
20241218,100600,13082943500,27450,27450,27500,27400,310
20241218,100500,13074435450,27450,27350,27500,27300,1586
20241218,100400,13031028800,27350,27350,27400,27350,691
20241218,100300,13012124050,27400,27400,27400,27350,1361
20241218,100200,12974849450,27400,27500,27500,27400,672
20241218,100100,12956395750,27550,27450,27600,27450,2493
20241218,100000,12887777250,27500,27600,27600,27400,1262
20241218,095900,12853051450,27550,27700,27700,27550,2628
20241218,095800,12780517450,27700,27550,27700,27550,4534
20241218,095700,12655240450,27550,27450,27600,27400,1143
20241218,095600,12623804900,27450,27450,27500,27350,3668
20241218,095500,12523109950,27450,27300,27450,27250,1735
20241218,095400,12475702600,27250,27100,27300,27100,1375
20241218,095300,12438276000,27200,27050,27200,27050,839
20241218,095200,12415531900,27000,27000,27000,27000,404
20241218,095100,12404623900,27000,27000,27050,26950,304
20241218,095000,12396415800,26950,27050,27100,26850,3807
20241218,094900,12293843150,27100,27050,27100,27050,86
20241218,094800,12291516800,27050,27150,27150,26900,4471
20241218,094700,12170743100,27150,27150,27300,27150,1644
20241218,094600,12126007750,27100,27150,27250,27100,1103
20241218,094500,12096072350,27250,27150,27350,27150,5789
20241218,094400,11938292600,27100,27150,27200,27100,669
20241218,094300,11920146850,27150,27050,27150,27000,1058
20241218,094200,11891486950,27050,26950,27050,26950,894
20241218,094100,11867316100,26950,27100,27100,26800,4942
20241218,094000,11734121450,27100,27150,27150,27100,1210
20241218,093900,11701296100,27150,27250,27250,27150,1044
20241218,093800,11672889550,27250,27300,27300,27200,1812
20241218,093700,11623546900,27300,27300,27500,27000,16730
20241218,093600,11168096000,27300,27350,27500,27300,3977
20241218,093500,11059156300,27400,27600,27700,27300,13163
20241218,093400,10696870600,27650,26650,27750,26650,37531
20241218,093300,9667974150,26650,26600,26650,26600,246
20241218,093200,9661428800,26550,26450,26600,26450,1085
20241218,093100,9632647800,26450,26600,26600,26450,1673
20241218,093000,9588314700,26550,26550,26600,26500,1555
20241218,092900,9547014700,26550,26550,26600,26500,1247
20241218,092800,9513907350,26550,26650,26650,26550,1883
20241218,092700,9463883400,26650,26650,26700,26500,5572
20241218,092600,9315478450,26750,26750,26850,26700,5249
20241218,092500,9174993050,26800,26800,26850,26750,2465
20241218,092400,9108959300,26800,26600,26800,26600,1411
20241218,092300,9071302000,26600,26650,26750,26600,3738
20241218,092200,8971639850,26650,26750,26800,26650,6271
20241218,092100,8804093400,26750,26600,26800,26550,6914
20241218,092000,8619371350,26600,26500,26600,26450,1095
20241218,091900,8590307250,26450,26350,26500,26350,2614
20241218,091800,8521162550,26400,26550,26550,26350,3928
20241218,091700,8417267200,26500,26600,26650,26500,4681
20241218,091600,8292862200,26650,26550,26700,26550,3389
20241218,091500,8202711400,26550,26400,26600,26400,5623
20241218,091400,8053501700,26550,26700,26750,26350,12301
20241218,091300,7727008100,26700,26850,26900,26650,5099
20241218,091200,7590514800,26900,26900,26950,26800,3307
20241218,091100,7501630250,26900,26900,26950,26800,2947
20241218,091000,7422372600,27000,26950,27100,26800,5214
20241218,090900,7281783600,26850,26850,26900,26750,5576
20241218,090800,7132322250,26850,27150,27150,26600,14007
20241218,090700,6755842250,27150,27400,27400,27100,7820
20241218,090600,6542277950,27400,27050,27500,27000,10641
20241218,090500,6251813650,27050,27050,27150,26850,13052
20241218,090400,5899417450,27150,27600,27650,26950,22915
20241218,090300,5274660000,27600,27600,27650,27300,20864
20241218,090200,4701482600,27550,28100,28100,27450,31136
20241218,090100,3839375000,28100,27600,29000,27500,83816
20241218,090000,1457928000,27600,27250,27650,26900,53453