KissMeData/005490/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,184500,417148757500,489500,489500,489500,489500,37220
20231218,184400,417148757500,489500,489500,489500,489500,0
20231218,184300,417148757500,489500,489500,489500,489500,0
20231218,184200,417148757500,489500,489500,489500,489500,0
20231218,184100,417148757500,489500,489500,489500,489500,0
20231218,184000,417148757500,489500,489500,489500,489500,0
20231218,183900,417148757500,489500,489500,489500,489500,0
20231218,183800,417148757500,489500,489500,489500,489500,0
20231218,183700,417148757500,489500,489500,489500,489500,0
20231218,183600,417148757500,489500,489500,489500,489500,0
20231218,183500,417148757500,489500,489500,489500,489500,0
20231218,183400,417148757500,489500,489500,489500,489500,0
20231218,183300,417148757500,489500,489500,489500,489500,0
20231218,183200,417148757500,489500,489500,489500,489500,0
20231218,183100,417148757500,489500,489500,489500,489500,0
20231218,183000,417148757500,489500,489500,489500,489500,0
20231218,182900,417148757500,489500,489500,489500,489500,0
20231218,182800,417148757500,489500,489500,489500,489500,0
20231218,182700,417148757500,489500,489500,489500,489500,0
20231218,182600,417148757500,489500,489500,489500,489500,0
20231218,182500,417148757500,489500,489500,489500,489500,0
20231218,182400,417148757500,489500,489500,489500,489500,0
20231218,182300,417148757500,489500,489500,489500,489500,0
20231218,182200,417148757500,489500,489500,489500,489500,0
20231218,182100,417148757500,489500,489500,489500,489500,0
20231218,182000,417148757500,489500,489500,489500,489500,0
20231218,181900,417148757500,489500,489500,489500,489500,0
20231218,181800,417148757500,489500,489500,489500,489500,0
20231218,181700,417148757500,489500,489500,489500,489500,0
20231218,181600,417148757500,489500,489500,489500,489500,0
20231218,181500,417148757500,489500,489500,489500,489500,37220
20231218,181400,417148757500,489500,489500,489500,489500,0
20231218,181300,417148757500,489500,489500,489500,489500,0
20231218,181200,417148757500,489500,489500,489500,489500,0
20231218,181100,417148757500,489500,489500,489500,489500,0
20231218,181000,417148757500,489500,489500,489500,489500,0
20231218,180900,417148757500,489500,489500,489500,489500,0
20231218,180800,417148757500,489500,489500,489500,489500,0
20231218,180700,417148757500,489500,489500,489500,489500,0
20231218,180600,417148757500,489500,489500,489500,489500,0
20231218,180500,417148757500,489500,489500,489500,489500,0
20231218,180400,417148757500,489500,489500,489500,489500,0
20231218,180300,417148757500,489500,489500,489500,489500,0
20231218,180200,417148757500,489500,489500,489500,489500,0
20231218,180100,417148757500,489500,489500,489500,489500,0
20231218,180000,417148757500,489500,489500,489500,489500,0
20231218,175900,417148757500,489500,489500,489500,489500,0
20231218,175800,417148757500,489500,489500,489500,489500,0
20231218,175700,417148757500,489500,489500,489500,489500,0
20231218,175600,417148757500,489500,489500,489500,489500,0
20231218,175500,417148757500,489500,489500,489500,489500,0
20231218,175400,417148757500,489500,489500,489500,489500,0
20231218,175300,417148757500,489500,489500,489500,489500,0
20231218,175200,417148757500,489500,489500,489500,489500,0
20231218,175100,417148757500,489500,489500,489500,489500,0
20231218,175000,417148757500,489500,489500,489500,489500,0
20231218,174900,417148757500,489500,489500,489500,489500,0
20231218,174800,417148757500,489500,489500,489500,489500,0
20231218,174700,417148757500,489500,489500,489500,489500,0
20231218,174600,417148757500,489500,489500,489500,489500,0
20231218,174500,417148757500,489500,489500,489500,489500,37220
20231218,174400,417148757500,489500,489500,489500,489500,0
20231218,174300,417148757500,489500,489500,489500,489500,0
20231218,174200,417148757500,489500,489500,489500,489500,0
20231218,174100,417148757500,489500,489500,489500,489500,0
20231218,174000,417148757500,489500,489500,489500,489500,0
20231218,173900,417148757500,489500,489500,489500,489500,0
20231218,173800,417148757500,489500,489500,489500,489500,0
20231218,173700,417148757500,489500,489500,489500,489500,0
20231218,173600,417148757500,489500,489500,489500,489500,0
20231218,173500,417148757500,489500,489500,489500,489500,0
20231218,173400,417148757500,489500,489500,489500,489500,0
20231218,173300,417148757500,489500,489500,489500,489500,0
20231218,173200,417148757500,489500,489500,489500,489500,0
20231218,173100,417148757500,489500,489500,489500,489500,0
20231218,173000,417148757500,489500,489500,489500,489500,0
20231218,172900,417148757500,489500,489500,489500,489500,0
20231218,172800,417148757500,489500,489500,489500,489500,0
20231218,172700,417148757500,489500,489500,489500,489500,0
20231218,172600,417148757500,489500,489500,489500,489500,0
20231218,172500,417148757500,489500,489500,489500,489500,0
20231218,172400,417148757500,489500,489500,489500,489500,0
20231218,172300,417148757500,489500,489500,489500,489500,0
20231218,172200,417148757500,489500,489500,489500,489500,0
20231218,172100,417148757500,489500,489500,489500,489500,0
20231218,172000,417148757500,489500,489500,489500,489500,0
20231218,171900,417148757500,489500,489500,489500,489500,0
20231218,171800,417148757500,489500,489500,489500,489500,0
20231218,171700,417148757500,489500,489500,489500,489500,0
20231218,171600,417148757500,489500,489500,489500,489500,0
20231218,171500,417148757500,489500,489500,489500,489500,37220
20231218,171400,417148757500,489500,489500,489500,489500,0
20231218,171300,417148757500,489500,489500,489500,489500,0
20231218,171200,417148757500,489500,489500,489500,489500,0
20231218,171100,417148757500,489500,489500,489500,489500,0
20231218,171000,417148757500,489500,489500,489500,489500,0
20231218,170900,417148757500,489500,489500,489500,489500,0
20231218,170800,417148757500,489500,489500,489500,489500,0
20231218,170700,417148757500,489500,489500,489500,489500,0
20231218,170600,417148757500,489500,489500,489500,489500,0
20231218,170500,417148757500,489500,489500,489500,489500,0
20231218,170400,417148757500,489500,489500,489500,489500,0
20231218,170300,417148757500,489500,489500,489500,489500,0
20231218,170200,417148757500,489500,489500,489500,489500,0
20231218,170100,417148757500,489500,489500,489500,489500,0
20231218,170000,417148757500,489500,489500,489500,489500,0
20231218,165900,417148757500,489500,489500,489500,489500,0
20231218,165800,417148757500,489500,489500,489500,489500,0
20231218,165700,417148757500,489500,489500,489500,489500,0
20231218,165600,417148757500,489500,489500,489500,489500,0
20231218,165500,417148757500,489500,489500,489500,489500,0
20231218,165400,417148757500,489500,489500,489500,489500,0
20231218,165300,417148757500,489500,489500,489500,489500,0
20231218,165200,417148757500,489500,489500,489500,489500,0
20231218,165100,417148757500,489500,489500,489500,489500,0
20231218,165000,417148757500,489500,489500,489500,489500,0
20231218,164900,417148757500,489500,489500,489500,489500,0
20231218,164800,417148757500,489500,489500,489500,489500,0
20231218,164700,417148757500,489500,489500,489500,489500,0
20231218,164600,417148757500,489500,489500,489500,489500,0
20231218,164500,417148757500,489500,489500,489500,489500,37220
20231218,164400,417148757500,489500,489500,489500,489500,0
20231218,164300,417148757500,489500,489500,489500,489500,0
20231218,164200,417148757500,489500,489500,489500,489500,0
20231218,164100,417148757500,489500,489500,489500,489500,0
20231218,164000,417148757500,489500,489500,489500,489500,0
20231218,163900,417148757500,489500,489500,489500,489500,0
20231218,163800,417148757500,489500,489500,489500,489500,0
20231218,163700,417148757500,489500,489500,489500,489500,0
20231218,163600,417148757500,489500,489500,489500,489500,0
20231218,163500,417148757500,489500,489500,489500,489500,0
20231218,163400,417148757500,489500,489500,489500,489500,0
20231218,163300,417148757500,489500,489500,489500,489500,0
20231218,163200,417148757500,489500,489500,489500,489500,0
20231218,163100,417148757500,489500,489500,489500,489500,0
20231218,163000,417148757500,489500,489500,489500,489500,0
20231218,162900,417148757500,489500,489500,489500,489500,0
20231218,162800,417148757500,489500,489500,489500,489500,0
20231218,162700,417148757500,489500,489500,489500,489500,0
20231218,162600,417148757500,489500,489500,489500,489500,0
20231218,162500,417148757500,489500,489500,489500,489500,0
20231218,162400,417148757500,489500,489500,489500,489500,0
20231218,162300,417148757500,489500,489500,489500,489500,0
20231218,162200,417148757500,489500,489500,489500,489500,0
20231218,162100,417148757500,489500,489500,489500,489500,0
20231218,162000,417148757500,489500,489500,489500,489500,0
20231218,161900,417148757500,489500,489500,489500,489500,0
20231218,161800,417148757500,489500,489500,489500,489500,0
20231218,161700,417148757500,489500,489500,489500,489500,0
20231218,161600,417148757500,489500,489500,489500,489500,0
20231218,161500,417148757500,489500,489500,489500,489500,37220
20231218,161400,417148757500,489500,489500,489500,489500,0
20231218,161300,417148757500,489500,489500,489500,489500,0
20231218,161200,417148757500,489500,489500,489500,489500,0
20231218,161100,417148757500,489500,489500,489500,489500,0
20231218,161000,417148757500,489500,489500,489500,489500,0
20231218,160900,417148757500,489500,489500,489500,489500,0
20231218,160800,417148757500,489500,489500,489500,489500,0
20231218,160700,417148757500,489500,489500,489500,489500,0
20231218,160600,417148757500,489500,489500,489500,489500,0
20231218,160500,417148757500,489500,489500,489500,489500,0
20231218,160400,417148757500,489500,489500,489500,489500,0
20231218,160300,417148757500,489500,489500,489500,489500,0
20231218,160200,417148757500,489500,489500,489500,489500,0
20231218,160100,417148757500,489500,489500,489500,489500,0
20231218,160000,417148757500,489500,489500,489500,489500,0
20231218,155900,417148757500,489500,489500,489500,489500,0
20231218,155800,417148757500,489500,489500,489500,489500,0
20231218,155700,417148757500,489500,489500,489500,489500,0
20231218,155600,417148757500,489500,489500,489500,489500,0
20231218,155500,417148757500,489500,489500,489500,489500,0
20231218,155400,417148757500,489500,489500,489500,489500,0
20231218,155300,417148757500,489500,489500,489500,489500,0
20231218,155200,417148757500,489500,489500,489500,489500,0
20231218,155100,417148757500,489500,489500,489500,489500,0
20231218,155000,417148757500,489500,489500,489500,489500,0
20231218,154900,417148757500,489500,489500,489500,489500,0
20231218,154800,417148757500,489500,489500,489500,489500,0
20231218,154700,417148757500,489500,489500,489500,489500,0
20231218,154600,417148757500,489500,489500,489500,489500,0
20231218,154500,417148757500,489500,489500,489500,489500,37220
20231218,154400,417148757500,489500,489500,489500,489500,0
20231218,154300,417148757500,489500,489500,489500,489500,0
20231218,154200,417148757500,489500,489500,489500,489500,0
20231218,154100,417148757500,489500,489500,489500,489500,0
20231218,154000,417148757500,489500,489500,489500,489500,0
20231218,153900,417148757500,489500,489500,489500,489500,0
20231218,153800,417148757500,489500,489500,489500,489500,0
20231218,153700,417148757500,489500,489500,489500,489500,0
20231218,153600,417148757500,489500,489500,489500,489500,0
20231218,153500,417148757500,489500,489500,489500,489500,0
20231218,153400,417148757500,489500,489500,489500,489500,0
20231218,153300,417148757500,489500,489500,489500,489500,0
20231218,153200,417148757500,489500,489500,489500,489500,0
20231218,153100,417148757500,489500,489500,489500,489500,0
20231218,153000,417148757500,489500,489500,489500,489500,37220
20231218,152900,398929567500,488000,488000,488000,488000,0
20231218,152800,398929567500,488000,488000,488000,488000,0
20231218,152700,398929567500,488000,488000,488000,488000,0
20231218,152600,398929567500,488000,488000,488000,488000,0
20231218,152500,398929567500,488000,488000,488000,488000,0
20231218,152400,398929567500,488000,488000,488000,488000,0
20231218,152300,398929567500,488000,488000,488000,488000,0
20231218,152200,398929567500,488000,488000,488000,488000,0
20231218,152100,398929567500,488000,488000,488000,488000,0
20231218,152000,398929567500,488000,488000,488000,488000,0
20231218,151900,398929567500,488000,488000,488000,487500,1990
20231218,151800,397958814500,488000,487000,488000,487000,1638
20231218,151700,397160374500,487500,487500,487500,487000,589
20231218,151600,396873343500,487500,487500,487500,487000,1343
20231218,151500,396219142500,487000,486500,487500,486500,2236
20231218,151400,395130476500,486500,487000,487500,486500,1288
20231218,151300,394503402500,486500,487000,487500,486500,1866
20231218,151200,393594589500,487000,486000,487000,486000,2089
20231218,151100,392578476500,486000,486000,487000,486000,2858
20231218,151000,391188294500,486000,487000,487000,485500,1779
20231218,150900,390323625500,486500,486500,487000,486000,6314
20231218,150800,387253787000,486500,487000,487500,486500,4692
20231218,150700,384969827500,487500,487000,487500,487000,1158
20231218,150600,384405704000,487500,487500,487500,487000,1355
20231218,150500,383745614000,487000,487500,488000,487000,4128
20231218,150400,381733245500,487500,487000,487500,487000,1913
20231218,150300,380801164500,487000,487500,488000,487000,2159
20231218,150200,379748867000,487500,488000,488500,487500,5812
20231218,150100,376912963500,488000,488500,489000,488000,1890
20231218,150000,375989775000,489000,489000,489000,488500,1300
20231218,145900,375354634500,488500,489000,489500,488500,1145
20231218,145800,374794952000,489000,489000,489500,489000,1592
20231218,145700,374016413500,489500,489000,489500,489000,1110
20231218,145600,373473489000,489500,489000,489500,489000,1036
20231218,145500,372966737000,489500,489500,489500,489000,1217
20231218,145400,372371507500,489000,489000,489500,488500,2834
20231218,145300,370986411500,489000,489000,489500,488500,2152
20231218,145200,369934147000,489000,489000,489500,489000,1255
20231218,145100,369320224500,489000,489500,489500,489000,1392
20231218,145000,368639268000,489500,489500,490000,489000,3312
20231218,144900,367017948000,489500,490000,490500,489500,7196
20231218,144800,363492571000,490000,490000,490500,490000,1015
20231218,144700,362995122000,490000,490000,490500,490000,1464
20231218,144600,362277628000,490000,490500,491000,490000,1469
20231218,144500,361557189000,490500,490500,491000,490000,1128
20231218,144400,361003856500,490500,490000,490500,490000,1764
20231218,144300,360138913500,490500,490000,490500,490000,1011
20231218,144200,359643313500,490500,490500,491000,490000,2256
20231218,144100,358537015000,491000,490500,491000,490500,1313
20231218,144000,357892870000,491000,490500,491000,490500,719
20231218,143900,357540104000,490500,491500,491500,490500,2492
20231218,143800,356316697500,491000,491000,491500,490500,1515
20231218,143700,355572841500,490500,491000,491000,490500,1483
20231218,143600,354845127000,490500,491000,491000,490500,636
20231218,143500,354533056500,490500,491000,491500,490500,935
20231218,143400,354074139000,491500,491500,492000,491000,1909
20231218,143300,353135923500,491000,491000,491500,491000,1133
20231218,143200,352579556500,491500,491500,491500,491000,712
20231218,143100,352229920500,491500,491000,491500,491000,937
20231218,143000,351769743000,491000,491000,491500,491000,856
20231218,142900,351349272500,491000,491500,492000,491000,1378
20231218,142800,350672070000,491500,491000,491500,491000,1872
20231218,142700,349752597500,491500,491000,491500,491000,854
20231218,142600,349333180500,491500,491500,492000,491000,1058
20231218,142500,348813169500,491500,491500,492000,491500,784
20231218,142400,348427761500,492000,491500,492000,491500,906
20231218,142300,347982236000,491500,492000,492000,491500,853
20231218,142200,347562860000,491500,492000,492000,491500,722
20231218,142100,347207969000,491500,491500,492000,491500,1031
20231218,142000,346701191000,492000,491500,492000,491000,934
20231218,141900,346242186500,491500,492000,492000,491000,1430
20231218,141800,345539332500,491500,492000,492000,491500,1045
20231218,141700,345025497500,492000,492000,492500,491500,1086
20231218,141600,344491304500,492000,492000,492500,492000,861
20231218,141500,344067647000,492000,492000,492500,492000,1155
20231218,141400,343499341500,492500,492000,492500,492000,734
20231218,141300,343138110000,492500,492500,493000,492000,580
20231218,141200,342852406000,493000,493500,493500,492500,880
20231218,141100,342418673000,493000,492500,493500,492000,1079
20231218,141000,341886928500,492500,492000,492500,491500,2232
20231218,140900,340788324000,492000,491500,492500,491500,1134
20231218,140800,340230661000,491500,492000,492500,491500,1018
20231218,140700,339730152000,492000,491500,492500,491500,2529
20231218,140600,338486053000,491500,492000,492000,491500,3148
20231218,140500,336938494000,492000,492500,492500,491500,2321
20231218,140400,335796849000,492000,493500,493500,492000,6132
20231218,140300,332776294500,493500,494000,494000,493000,2629
20231218,140200,331479207500,493500,494000,495000,493500,2411
20231218,140100,330287561500,494000,494000,495000,494000,2244
20231218,140000,329178185000,494500,494000,495000,494000,2153
20231218,135900,328113668000,494500,493500,495000,493500,1623
20231218,135800,327311101000,494000,495000,495000,493500,2118
20231218,135700,326264074000,494500,495000,495000,494500,919
20231218,135600,325809246500,494500,494500,495000,494500,519
20231218,135500,325552464000,494500,495000,495000,494500,577
20231218,135400,325266911500,495000,494500,495000,494500,909
20231218,135300,324817108000,494500,495000,495000,494500,654
20231218,135200,324493420500,495000,495000,495000,494500,987
20231218,135100,324005003000,494500,494000,495000,493500,4000
20231218,135000,322026190000,494000,494000,494500,493500,3114
20231218,134900,320487796500,494500,493500,494500,493500,1266
20231218,134800,319862162000,493500,493500,494000,493500,512
20231218,134700,319609384000,494000,493500,494000,493500,1190
20231218,134600,319021549000,494000,493500,494500,493500,627
20231218,134500,318711938000,494000,494000,494500,493000,2084
20231218,134400,317683024000,494500,494500,494500,494000,580
20231218,134300,317396445500,494500,494000,494500,494000,477
20231218,134200,317160742000,494500,494500,495000,494000,277
20231218,134100,317023758500,495000,494500,495000,494000,712
20231218,134000,316671716500,494500,493500,494500,493500,1488
20231218,133900,315936410000,493500,493500,494500,493500,801
20231218,133800,315540757000,493500,493500,494000,493500,610
20231218,133700,315239462500,493500,493500,494000,493000,2903
20231218,133600,313806674500,493500,494000,494000,493500,385
20231218,133500,313616529000,494000,493500,494000,493500,544
20231218,133400,313347884500,494000,494500,494500,493500,871
20231218,133300,312917626500,494500,495000,495500,494000,2143
20231218,133200,311857407000,495500,495000,495500,495000,564
20231218,133100,311578041000,495000,495000,495500,495000,647
20231218,133000,311257651500,495000,495000,495500,494500,2744
20231218,132900,309899259000,494500,494500,495000,494500,907
20231218,132800,309450495000,494500,494000,495000,494000,1745
20231218,132700,308587658000,494000,494000,494000,493500,740
20231218,132600,308222133500,493500,493000,494000,493000,492
20231218,132500,307979314500,493500,493000,493500,492500,2261
20231218,132400,306864051000,493000,492500,493000,492500,1561
20231218,132300,306094503500,492500,493000,493000,492500,616
20231218,132200,305790998000,493000,492500,493000,492000,1615
20231218,132100,304995580000,492500,492500,492500,492000,311
20231218,132000,304842493500,492000,491500,492500,491500,1356
20231218,131900,304175404500,492000,492000,492500,491500,921
20231218,131800,303722264000,492500,492000,492500,492000,513
20231218,131700,303469826500,492000,492000,492500,492000,2451
20231218,131600,302263724000,492000,492500,492500,492000,1177
20231218,131500,301684490500,492000,492500,493000,492000,2609
20231218,131400,300399526500,493000,493000,493500,493000,3661
20231218,131300,298594581500,493500,493500,494000,493000,2912
20231218,131200,297157688000,493500,494000,494500,493500,1580
20231218,131100,296377180500,494000,494000,494500,494000,495
20231218,131000,296132598000,494500,494000,494500,494000,1382
20231218,130900,295449699500,494000,494500,494500,494000,371
20231218,130800,295266362000,494000,495000,495000,494000,1752
20231218,130700,294399993000,494500,494500,495000,494500,399
20231218,130600,294202565000,494500,495000,495000,494500,860
20231218,130500,293777114500,494500,495000,495000,494500,376
20231218,130400,293591146500,494500,495000,495000,494500,643
20231218,130300,293273009500,494500,494500,495000,494500,418
20231218,130200,293066207000,494500,495000,495000,494500,367
20231218,130100,292884634000,494500,494500,495000,494500,842
20231218,130000,292467974000,494500,495000,495000,494500,333
20231218,125900,292303200000,494500,494500,495000,494500,357
20231218,125800,292126610500,494500,495000,495000,494500,431
20231218,125700,291913320500,495000,494500,495000,494500,528
20231218,125600,291652101500,495000,494500,495000,494500,260
20231218,125500,291523427500,495000,495000,495000,494500,162
20231218,125400,291443274500,495000,495500,495500,494500,2176
20231218,125300,290366266500,495500,495000,495500,495000,330
20231218,125200,290202802500,495000,496000,496000,495000,1798
20231218,125100,289311879000,495500,495500,496000,495500,1027
20231218,125000,288802865500,496000,496000,496000,495500,703
20231218,124900,288454426500,495500,495500,496000,495000,3175
20231218,124800,286881097000,495500,495000,495500,494500,3047
20231218,124700,285372552000,495000,495000,495000,494500,833
20231218,124600,284960258000,495000,495000,495000,494500,867
20231218,124500,284531311500,495000,494500,495000,494500,597
20231218,124400,284235911000,494500,494500,495000,494500,688
20231218,124300,283895430000,494500,494000,495000,494000,2000
20231218,124200,282906338000,494500,493500,494500,493500,2260
20231218,124100,281789780500,493500,493500,494000,493500,298
20231218,124000,281642638000,493500,494000,494000,493500,691
20231218,123900,281301478000,493500,493500,494000,493500,631
20231218,123800,280989923500,494000,494000,494000,493500,220
20231218,123700,280881263500,494000,494000,494500,493500,602
20231218,123600,280583876500,494000,494500,494500,494000,725
20231218,123500,280225556500,494000,494500,494500,494000,827
20231218,123400,279816926500,494500,494000,494500,494000,524
20231218,123300,279558053000,494000,494000,494500,493500,675
20231218,123200,279224530000,494000,494000,494500,494000,2941
20231218,123100,277771551000,494500,494000,494500,494000,782
20231218,123000,277385070500,494500,494500,494500,494000,367
20231218,122900,277203670500,494500,494000,494500,494000,442
20231218,122800,276985129000,494500,494500,495000,494000,2196
20231218,122700,275899171000,495000,495000,495000,494500,1256
20231218,122600,275277867000,494500,494500,495000,494500,1089
20231218,122500,274738890500,495000,494500,495000,494000,727
20231218,122400,274379249000,494500,494500,494500,494000,1625
20231218,122300,273575704500,494500,494000,494500,494000,321
20231218,122200,273417044500,494000,494000,494500,494000,491
20231218,122100,273174287500,494000,494000,494500,494000,557
20231218,122000,272899040500,494500,494000,494500,494000,263
20231218,121900,272769073500,494000,494500,494500,494000,466
20231218,121800,272538806500,494500,493500,494500,493500,973
20231218,121700,272058074000,493500,493500,494000,493500,309
20231218,121600,271905464500,493500,494000,494000,493500,409
20231218,121500,271703464500,494000,494000,494500,493500,964
20231218,121400,271227237500,494000,494500,494500,494000,608
20231218,121300,270926772000,494000,494500,494500,494000,1006
20231218,121200,270429749000,494000,494500,494500,494000,343
20231218,121100,270260165000,494500,494500,494500,494000,1718
20231218,121000,269410934500,494500,494500,495000,494000,1341
20231218,120900,268747837500,494500,494500,494500,493500,980
20231218,120800,268263582000,494500,494000,494500,493500,613
20231218,120700,267960752000,493500,494000,494000,493500,697
20231218,120600,267616514000,494000,494000,494000,493500,2307
20231218,120500,266477001500,494000,494500,494500,494000,1001
20231218,120400,265982243500,494500,494000,495000,494000,1272
20231218,120300,265353349000,494000,494000,494500,494000,1084
20231218,120200,264817420000,494000,494500,494500,494000,1153
20231218,120100,264247627500,494500,494500,495000,494000,2861
20231218,120000,262833097500,494000,494000,494500,493500,2715
20231218,115900,261491912500,493500,493500,494000,493500,303
20231218,115800,261342345000,494000,493500,494000,493500,429
20231218,115700,261130533000,494000,494000,494000,493500,513
20231218,115600,260877311500,493500,494000,494000,493500,988
20231218,115500,260389646500,494000,494000,494500,493500,1350
20231218,115400,259722928000,494000,494500,494500,494000,922
20231218,115300,259267351500,494000,494500,494500,494000,575
20231218,115200,258983052500,494000,494500,494500,494000,1400
20231218,115100,258291386500,494500,494500,494500,494000,1223
20231218,115000,257686645500,494500,494000,494500,494000,951
20231218,114900,257216795500,494500,494000,494500,494000,439
20231218,114800,256999824000,494000,494000,494500,493500,2275
20231218,114700,255876247000,494000,493500,494000,493500,558
20231218,114600,255600706000,493500,494500,494500,493500,514
20231218,114500,255346924500,494000,494000,494500,494000,708
20231218,114400,254997117500,494500,494000,494500,494000,1305
20231218,114300,254352356000,494000,494000,494500,493500,2734
20231218,114200,253001688000,494000,494000,494500,494000,698
20231218,114100,252656742500,494500,494500,494500,494000,884
20231218,114000,252219700000,494500,494500,495000,494500,1138
20231218,113900,251656833500,495000,494500,495000,494500,1385
20231218,113800,250971438000,495000,494500,495000,494000,1939
20231218,113700,250012324000,495000,494500,495000,494500,1284
20231218,113600,249377231000,494500,494500,495000,494000,1778
20231218,113500,248498016500,494500,494500,494500,494000,600
20231218,113400,248201394500,494000,494000,494500,494000,575
20231218,113300,247917109000,494000,493500,494500,493500,641
20231218,113200,247600342000,493500,494000,494000,493500,956
20231218,113100,247128159000,493500,493000,494000,493000,835
20231218,113000,246715957000,493500,493000,493500,493000,561
20231218,112900,246439119500,493000,493500,493500,493000,386
20231218,112800,246248714500,493000,493500,493500,493000,739
20231218,112700,245884298000,493000,493000,493500,493000,953
20231218,112600,245414177000,493500,494000,494000,493000,634
20231218,112500,245101267500,493500,494000,494000,493500,2003
20231218,112400,244112669500,493500,493500,494000,493500,689
20231218,112300,243772334000,494000,493500,494000,493500,768
20231218,112200,243393172500,494000,493000,494000,493000,1403
20231218,112100,242700704500,493500,492500,493500,492000,1726
20231218,112000,241850215000,492000,492500,493000,492000,1259
20231218,111900,241230137500,492500,493000,493000,492500,1061
20231218,111800,240707267000,492500,491500,493000,491500,866
20231218,111700,240280897000,491500,492000,492500,491000,3578
20231218,111600,238521584500,492000,492500,492500,491500,3767
20231218,111500,236668319500,492500,492000,492500,492000,951
20231218,111400,236200043500,492000,492000,492500,492000,615
20231218,111300,235897291000,492500,492000,492500,492000,1372
20231218,111200,235222198500,492500,492500,492500,492000,784
20231218,111100,234836202000,492500,492000,492500,491500,1004
20231218,111000,234342136500,492000,493000,493000,492000,1605
20231218,110900,233552110500,493000,493500,494000,492500,1558
20231218,110800,232784006500,493500,494000,494000,493000,2793
20231218,110700,231405172500,494500,494500,494500,494000,546
20231218,110600,231135259500,494500,494500,494500,494000,1807
20231218,110500,230242022000,494000,493500,494500,493500,924
20231218,110400,229785426500,493500,493500,494500,493500,1692
20231218,110300,228949580000,494000,495000,495000,493500,2768
20231218,110200,227581785500,494500,494500,495000,494500,1366
20231218,110100,226906093500,495000,494000,495000,494000,891
20231218,110000,226465463500,494500,494500,495000,494000,1088
20231218,105900,225927603000,494000,494000,495000,493500,2455
20231218,105800,224714547000,494000,495000,495000,494000,3011
20231218,105700,223225871500,495000,496000,496000,494500,5091
20231218,105600,220702883000,496000,495000,496000,494500,5184
20231218,105500,218135545500,495000,494500,495000,494000,4203
20231218,105400,216055514500,494500,494500,494500,494000,2686
20231218,105300,214727350000,494500,493500,494500,493500,2681
20231218,105200,213403022000,493500,493500,493500,493000,1083
20231218,105100,212868617500,493500,493500,493500,493000,1748
20231218,105000,212006570000,493500,493000,493500,492500,1513
20231218,104900,211260548000,493000,492000,493000,492000,650
20231218,104800,210940253500,492500,491000,492500,490500,2917
20231218,104700,209505659500,491000,491000,491000,490500,634
20231218,104600,209194489500,490500,491000,491000,490500,1826
20231218,104500,208298419500,491500,491000,491500,491000,506
20231218,104400,208049928000,491500,491000,491500,491000,1027
20231218,104300,207545447000,491000,490500,491500,490500,2335
20231218,104200,206399152500,490500,490500,491000,490500,949
20231218,104100,205933383000,490500,491000,491500,490500,855
20231218,104000,205513628000,491000,491500,491500,491000,781
20231218,103900,205129999000,491000,491000,491500,491000,1388
20231218,103800,204448329000,491500,492000,492500,491000,1786
20231218,103700,203570403500,492000,492000,492500,491500,2128
20231218,103600,202523322500,492000,493000,493500,492000,2978
20231218,103500,201056222000,493000,493500,493500,492500,2371
20231218,103400,199887132500,493000,493500,494000,493000,718
20231218,103300,199532736000,494000,493500,494000,493000,1032
20231218,103200,199023410500,493500,493000,493500,493000,447
20231218,103100,198802835000,493500,493000,493500,493000,1201
20231218,103000,198210206500,493500,493000,493500,493000,412
20231218,102900,198007020500,493000,494000,494000,493000,1170
20231218,102800,197429554500,494000,494000,494000,493500,850
20231218,102700,197009743500,493500,493500,494500,493500,3693
20231218,102600,195185948000,493500,492500,493500,492500,2191
20231218,102500,194105640500,493000,493000,493000,492500,2039
20231218,102400,193100487500,493000,491500,493000,491500,3260
20231218,102300,191495527000,492000,491500,492000,491500,1505
20231218,102200,190755140000,491500,492000,492500,491500,2111
20231218,102100,189716470000,492500,492000,492500,491500,941
20231218,102000,189253379000,492000,490500,492000,490500,3419
20231218,101900,187572857500,490500,490000,490500,489500,4085
20231218,101800,185570959500,490000,489500,490000,489500,826
20231218,101700,185166406500,489500,489000,490000,489000,1438
20231218,101600,184462642000,489000,489000,489500,488500,1820
20231218,101500,183572372000,489000,489500,490000,489000,2393
20231218,101400,182401790000,489500,490000,490000,489500,2509
20231218,101300,181173576500,489500,489500,490000,489500,1146
20231218,101200,180612553000,489500,490000,490000,489500,755
20231218,101100,180242849000,489500,490500,490500,489500,3742
20231218,101000,178409333500,490000,490000,490500,490000,1524
20231218,100900,177662341500,490000,490000,490500,490000,1149
20231218,100800,177099217500,490000,490500,491000,490000,2188
20231218,100700,176026273500,490500,490500,491000,490500,785
20231218,100600,175641131000,490500,490500,491000,490500,879
20231218,100500,175209874500,491000,491500,492000,490500,2028
20231218,100400,174213647000,491500,490500,492000,490500,1310
20231218,100300,173569717500,490500,491000,492000,490500,3382
20231218,100200,171909721500,491000,491000,491500,490500,1988
20231218,100100,170933595500,491000,492000,492000,491000,2249
20231218,100000,169827966000,491500,492000,492000,491500,1142
20231218,095900,169266290000,492000,492000,492000,491500,815
20231218,095800,168865646000,492000,491000,492500,491000,3404
20231218,095700,167192221000,491500,492500,492500,491000,3445
20231218,095600,165497985000,492000,492000,492500,492000,1114
20231218,095500,164949617500,492000,492000,492500,492000,1509
20231218,095400,164206740500,492000,492500,492500,492000,1114
20231218,095300,163658457000,492000,492500,492500,492000,1121
20231218,095200,163106651000,492500,493000,493000,492000,3263
20231218,095100,161499793000,492500,493000,493500,492500,3388
20231218,095000,159830037500,493000,494000,494000,493000,1987
20231218,094900,158849393000,494000,494500,494500,493500,1635
20231218,094800,158041566500,494500,495000,495000,494000,2458
20231218,094700,156825786500,494500,495000,495500,494500,1646
20231218,094600,156010893500,495500,495000,495500,494500,1588
20231218,094500,155224737000,495000,494000,495000,493500,1725
20231218,094400,154372166000,494000,493000,494500,493000,4148
20231218,094300,152324044500,493500,494000,494500,493000,4515
20231218,094200,150095271000,494000,496000,496000,494000,5040
20231218,094100,147600625500,496000,496000,496500,496000,4368
20231218,094000,145434030000,496500,497500,497500,496500,4402
20231218,093900,143246796000,497500,497500,497500,496500,3429
20231218,093800,141542103000,497500,497500,498000,496500,6212
20231218,093700,138452638000,497500,497000,497500,496500,4083
20231218,093600,136423459500,496500,497000,497000,496500,2710
20231218,093500,135077025000,497000,497500,497500,496500,4043
20231218,093400,133067403000,497500,497000,497500,496500,3787
20231218,093300,131184783500,497000,496500,497000,496500,2706
20231218,093200,129840235000,497000,496500,497000,496500,3374
20231218,093100,128164380500,496500,496500,497000,496000,3000
20231218,093000,126674671000,496000,498000,498000,496000,10557
20231218,092900,121425311000,497500,497500,498000,497000,5798
20231218,092800,118540842000,497000,497000,497500,496000,7045
20231218,092700,115039142000,497000,495000,497000,494500,11828
20231218,092600,109173461000,495000,495000,495500,494500,4506
20231218,092500,106942859500,494500,495500,496000,494500,6655
20231218,092400,103645076000,495500,495500,496000,495000,4584
20231218,092300,101373510500,495500,495000,496000,494500,8183
20231218,092200,97320054000,495500,493000,495500,492500,23438
20231218,092100,85737918500,493000,492500,493000,492500,2213
20231218,092000,84647366000,492500,490500,493000,490500,13393
20231218,091900,78059501000,490500,489500,490500,489500,5579
20231218,091800,75325037500,490000,489000,490000,488500,3422
20231218,091700,73650497500,489000,489000,489500,488500,2855
20231218,091600,72254257000,489500,489000,489500,489000,1766
20231218,091500,71390498000,489000,490000,490500,489000,4023
20231218,091400,69420316000,490500,490500,491000,489500,4438
20231218,091300,67244911000,490500,491000,491000,490000,4548
20231218,091200,65013861000,491000,490000,491000,489000,2963
20231218,091100,63561517500,489000,491500,491500,488500,8417
20231218,091000,59435702500,491500,489000,491500,489000,7863
20231218,090900,55578899500,489500,488000,489500,488000,3979
20231218,090800,53632835000,488000,487000,488500,486500,3333
20231218,090700,52008465500,487000,486500,487000,486000,4884
20231218,090600,49633095000,486500,489000,489500,486500,9460
20231218,090500,45017441500,489000,489000,490000,488500,7147
20231218,090400,41522575500,489000,489500,489500,488500,9496
20231218,090300,36878611500,489500,488500,490000,488000,9240
20231218,090200,32361834500,489000,490000,490000,488000,10973
20231218,090100,26998685500,489500,491500,492500,489500,14503
20231218,090000,19886328000,491500,493500,494000,490000,40226