KissMeData/005490/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,184500,64751019500,268500,268500,268500,268500,16879
20241218,184400,64751019500,268500,268500,268500,268500,0
20241218,184300,64751019500,268500,268500,268500,268500,0
20241218,184200,64751019500,268500,268500,268500,268500,0
20241218,184100,64751019500,268500,268500,268500,268500,0
20241218,184000,64751019500,268500,268500,268500,268500,0
20241218,183900,64751019500,268500,268500,268500,268500,0
20241218,183800,64751019500,268500,268500,268500,268500,0
20241218,183700,64751019500,268500,268500,268500,268500,0
20241218,183600,64751019500,268500,268500,268500,268500,0
20241218,183500,64751019500,268500,268500,268500,268500,0
20241218,183400,64751019500,268500,268500,268500,268500,0
20241218,183300,64751019500,268500,268500,268500,268500,0
20241218,183200,64751019500,268500,268500,268500,268500,0
20241218,183100,64751019500,268500,268500,268500,268500,0
20241218,183000,64751019500,268500,268500,268500,268500,0
20241218,182900,64751019500,268500,268500,268500,268500,0
20241218,182800,64751019500,268500,268500,268500,268500,0
20241218,182700,64751019500,268500,268500,268500,268500,0
20241218,182600,64751019500,268500,268500,268500,268500,0
20241218,182500,64751019500,268500,268500,268500,268500,0
20241218,182400,64751019500,268500,268500,268500,268500,0
20241218,182300,64751019500,268500,268500,268500,268500,0
20241218,182200,64751019500,268500,268500,268500,268500,0
20241218,182100,64751019500,268500,268500,268500,268500,0
20241218,182000,64751019500,268500,268500,268500,268500,0
20241218,181900,64751019500,268500,268500,268500,268500,0
20241218,181800,64751019500,268500,268500,268500,268500,0
20241218,181700,64751019500,268500,268500,268500,268500,0
20241218,181600,64751019500,268500,268500,268500,268500,0
20241218,181500,64751019500,268500,268500,268500,268500,16879
20241218,181400,64751019500,268500,268500,268500,268500,0
20241218,181300,64751019500,268500,268500,268500,268500,0
20241218,181200,64751019500,268500,268500,268500,268500,0
20241218,181100,64751019500,268500,268500,268500,268500,0
20241218,181000,64751019500,268500,268500,268500,268500,0
20241218,180900,64751019500,268500,268500,268500,268500,0
20241218,180800,64751019500,268500,268500,268500,268500,0
20241218,180700,64751019500,268500,268500,268500,268500,0
20241218,180600,64751019500,268500,268500,268500,268500,0
20241218,180500,64751019500,268500,268500,268500,268500,0
20241218,180400,64751019500,268500,268500,268500,268500,0
20241218,180300,64751019500,268500,268500,268500,268500,0
20241218,180200,64751019500,268500,268500,268500,268500,0
20241218,180100,64751019500,268500,268500,268500,268500,0
20241218,180000,64751019500,268500,268500,268500,268500,0
20241218,175900,64751019500,268500,268500,268500,268500,0
20241218,175800,64751019500,268500,268500,268500,268500,0
20241218,175700,64751019500,268500,268500,268500,268500,0
20241218,175600,64751019500,268500,268500,268500,268500,0
20241218,175500,64751019500,268500,268500,268500,268500,0
20241218,175400,64751019500,268500,268500,268500,268500,0
20241218,175300,64751019500,268500,268500,268500,268500,0
20241218,175200,64751019500,268500,268500,268500,268500,0
20241218,175100,64751019500,268500,268500,268500,268500,0
20241218,175000,64751019500,268500,268500,268500,268500,0
20241218,174900,64751019500,268500,268500,268500,268500,0
20241218,174800,64751019500,268500,268500,268500,268500,0
20241218,174700,64751019500,268500,268500,268500,268500,0
20241218,174600,64751019500,268500,268500,268500,268500,0
20241218,174500,64751019500,268500,268500,268500,268500,16879
20241218,174400,64751019500,268500,268500,268500,268500,0
20241218,174300,64751019500,268500,268500,268500,268500,0
20241218,174200,64751019500,268500,268500,268500,268500,0
20241218,174100,64751019500,268500,268500,268500,268500,0
20241218,174000,64751019500,268500,268500,268500,268500,0
20241218,173900,64751019500,268500,268500,268500,268500,0
20241218,173800,64751019500,268500,268500,268500,268500,0
20241218,173700,64751019500,268500,268500,268500,268500,0
20241218,173600,64751019500,268500,268500,268500,268500,0
20241218,173500,64751019500,268500,268500,268500,268500,0
20241218,173400,64751019500,268500,268500,268500,268500,0
20241218,173300,64751019500,268500,268500,268500,268500,0
20241218,173200,64751019500,268500,268500,268500,268500,0
20241218,173100,64751019500,268500,268500,268500,268500,0
20241218,173000,64751019500,268500,268500,268500,268500,0
20241218,172900,64751019500,268500,268500,268500,268500,0
20241218,172800,64751019500,268500,268500,268500,268500,0
20241218,172700,64751019500,268500,268500,268500,268500,0
20241218,172600,64751019500,268500,268500,268500,268500,0
20241218,172500,64751019500,268500,268500,268500,268500,0
20241218,172400,64751019500,268500,268500,268500,268500,0
20241218,172300,64751019500,268500,268500,268500,268500,0
20241218,172200,64751019500,268500,268500,268500,268500,0
20241218,172100,64751019500,268500,268500,268500,268500,0
20241218,172000,64751019500,268500,268500,268500,268500,0
20241218,171900,64751019500,268500,268500,268500,268500,0
20241218,171800,64751019500,268500,268500,268500,268500,0
20241218,171700,64751019500,268500,268500,268500,268500,0
20241218,171600,64751019500,268500,268500,268500,268500,0
20241218,171500,64751019500,268500,268500,268500,268500,16879
20241218,171400,64751019500,268500,268500,268500,268500,0
20241218,171300,64751019500,268500,268500,268500,268500,0
20241218,171200,64751019500,268500,268500,268500,268500,0
20241218,171100,64751019500,268500,268500,268500,268500,0
20241218,171000,64751019500,268500,268500,268500,268500,0
20241218,170900,64751019500,268500,268500,268500,268500,0
20241218,170800,64751019500,268500,268500,268500,268500,0
20241218,170700,64751019500,268500,268500,268500,268500,0
20241218,170600,64751019500,268500,268500,268500,268500,0
20241218,170500,64751019500,268500,268500,268500,268500,0
20241218,170400,64751019500,268500,268500,268500,268500,0
20241218,170300,64751019500,268500,268500,268500,268500,0
20241218,170200,64751019500,268500,268500,268500,268500,0
20241218,170100,64751019500,268500,268500,268500,268500,0
20241218,170000,64751019500,268500,268500,268500,268500,0
20241218,165900,64751019500,268500,268500,268500,268500,0
20241218,165800,64751019500,268500,268500,268500,268500,0
20241218,165700,64751019500,268500,268500,268500,268500,0
20241218,165600,64751019500,268500,268500,268500,268500,0
20241218,165500,64751019500,268500,268500,268500,268500,0
20241218,165400,64751019500,268500,268500,268500,268500,0
20241218,165300,64751019500,268500,268500,268500,268500,0
20241218,165200,64751019500,268500,268500,268500,268500,0
20241218,165100,64751019500,268500,268500,268500,268500,0
20241218,165000,64751019500,268500,268500,268500,268500,0
20241218,164900,64751019500,268500,268500,268500,268500,0
20241218,164800,64751019500,268500,268500,268500,268500,0
20241218,164700,64751019500,268500,268500,268500,268500,0
20241218,164600,64751019500,268500,268500,268500,268500,0
20241218,164500,64751019500,268500,268500,268500,268500,16879
20241218,164400,64751019500,268500,268500,268500,268500,0
20241218,164300,64751019500,268500,268500,268500,268500,0
20241218,164200,64751019500,268500,268500,268500,268500,0
20241218,164100,64751019500,268500,268500,268500,268500,0
20241218,164000,64751019500,268500,268500,268500,268500,0
20241218,163900,64751019500,268500,268500,268500,268500,0
20241218,163800,64751019500,268500,268500,268500,268500,0
20241218,163700,64751019500,268500,268500,268500,268500,0
20241218,163600,64751019500,268500,268500,268500,268500,0
20241218,163500,64751019500,268500,268500,268500,268500,0
20241218,163400,64751019500,268500,268500,268500,268500,0
20241218,163300,64751019500,268500,268500,268500,268500,0
20241218,163200,64751019500,268500,268500,268500,268500,0
20241218,163100,64751019500,268500,268500,268500,268500,0
20241218,163000,64751019500,268500,268500,268500,268500,0
20241218,162900,64751019500,268500,268500,268500,268500,0
20241218,162800,64751019500,268500,268500,268500,268500,0
20241218,162700,64751019500,268500,268500,268500,268500,0
20241218,162600,64751019500,268500,268500,268500,268500,0
20241218,162500,64751019500,268500,268500,268500,268500,0
20241218,162400,64751019500,268500,268500,268500,268500,0
20241218,162300,64751019500,268500,268500,268500,268500,0
20241218,162200,64751019500,268500,268500,268500,268500,0
20241218,162100,64751019500,268500,268500,268500,268500,0
20241218,162000,64751019500,268500,268500,268500,268500,0
20241218,161900,64751019500,268500,268500,268500,268500,0
20241218,161800,64751019500,268500,268500,268500,268500,0
20241218,161700,64751019500,268500,268500,268500,268500,0
20241218,161600,64751019500,268500,268500,268500,268500,0
20241218,161500,64751019500,268500,268500,268500,268500,16879
20241218,161400,64751019500,268500,268500,268500,268500,0
20241218,161300,64751019500,268500,268500,268500,268500,0
20241218,161200,64751019500,268500,268500,268500,268500,0
20241218,161100,64751019500,268500,268500,268500,268500,0
20241218,161000,64751019500,268500,268500,268500,268500,0
20241218,160900,64751019500,268500,268500,268500,268500,0
20241218,160800,64751019500,268500,268500,268500,268500,0
20241218,160700,64751019500,268500,268500,268500,268500,0
20241218,160600,64751019500,268500,268500,268500,268500,0
20241218,160500,64751019500,268500,268500,268500,268500,0
20241218,160400,64751019500,268500,268500,268500,268500,0
20241218,160300,64751019500,268500,268500,268500,268500,0
20241218,160200,64751019500,268500,268500,268500,268500,0
20241218,160100,64751019500,268500,268500,268500,268500,0
20241218,160000,64751019500,268500,268500,268500,268500,0
20241218,155900,64751019500,268500,268500,268500,268500,0
20241218,155800,64751019500,268500,268500,268500,268500,0
20241218,155700,64751019500,268500,268500,268500,268500,0
20241218,155600,64751019500,268500,268500,268500,268500,0
20241218,155500,64751019500,268500,268500,268500,268500,0
20241218,155400,64751019500,268500,268500,268500,268500,0
20241218,155300,64751019500,268500,268500,268500,268500,0
20241218,155200,64751019500,268500,268500,268500,268500,0
20241218,155100,64751019500,268500,268500,268500,268500,0
20241218,155000,64751019500,268500,268500,268500,268500,0
20241218,154900,64751019500,268500,268500,268500,268500,0
20241218,154800,64751019500,268500,268500,268500,268500,0
20241218,154700,64751019500,268500,268500,268500,268500,0
20241218,154600,64751019500,268500,268500,268500,268500,0
20241218,154500,64751019500,268500,268500,268500,268500,16879
20241218,154400,64751019500,268500,268500,268500,268500,0
20241218,154300,64751019500,268500,268500,268500,268500,0
20241218,154200,64751019500,268500,268500,268500,268500,0
20241218,154100,64751019500,268500,268500,268500,268500,0
20241218,154000,64751019500,268500,268500,268500,268500,0
20241218,153900,64751019500,268500,268500,268500,268500,0
20241218,153800,64751019500,268500,268500,268500,268500,0
20241218,153700,64751019500,268500,268500,268500,268500,0
20241218,153600,64751019500,268500,268500,268500,268500,0
20241218,153500,64751019500,268500,268500,268500,268500,0
20241218,153400,64751019500,268500,268500,268500,268500,0
20241218,153300,64751019500,268500,268500,268500,268500,0
20241218,153200,64751019500,268500,268500,268500,268500,0
20241218,153100,64751019500,268500,268500,268500,268500,0
20241218,153000,64751019500,268500,268500,268500,268500,16879
20241218,152900,60219008000,268500,268500,268500,268500,0
20241218,152800,60219008000,268500,268500,268500,268500,0
20241218,152700,60219008000,268500,268500,268500,268500,0
20241218,152600,60219008000,268500,268500,268500,268500,0
20241218,152500,60219008000,268500,268500,268500,268500,0
20241218,152400,60219008000,268500,268500,268500,268500,0
20241218,152300,60219008000,268500,268500,268500,268500,0
20241218,152200,60219008000,268500,268500,268500,268500,0
20241218,152100,60219008000,268500,268500,268500,268500,0
20241218,152000,60219008000,268500,268500,268500,268500,0
20241218,151900,60219008000,268500,269000,269000,268500,369
20241218,151800,60119880500,269000,269500,269500,268500,732
20241218,151700,59922976000,269000,269000,269500,269000,321
20241218,151600,59836624000,269000,269500,269500,269000,230
20241218,151500,59774736500,269000,269500,270000,269000,346
20241218,151400,59681504000,269500,269500,270000,269500,2051
20241218,151300,59128607500,269500,269500,270000,269500,679
20241218,151200,58945465500,269500,269500,270000,269000,620
20241218,151100,58778286500,269500,269500,269500,269000,1645
20241218,151000,58335036500,269500,269000,269500,269000,1134
20241218,150900,58029469500,269000,269500,269500,269000,1027
20241218,150800,57752756500,269500,269000,269500,268500,2776
20241218,150700,57005963500,269000,268500,269000,268500,747
20241218,150600,56805044000,268500,269000,269000,268500,860
20241218,150500,56573796000,268500,268500,269000,268500,1001
20241218,150400,56304618500,269000,268500,269000,268500,1034
20241218,150300,56026679000,269000,268500,269000,268000,1560
20241218,150200,55607800000,268500,268500,268500,268000,835
20241218,150100,55383626000,268000,268500,268500,268000,766
20241218,150000,55178042500,268000,267500,268500,267500,637
20241218,145900,55007088500,267500,267500,268000,267500,1225
20241218,145800,54678844000,268000,267500,268000,267500,353
20241218,145700,54584288500,268000,268000,268000,267500,283
20241218,145600,54508472000,267500,267500,268000,267500,177
20241218,145500,54461109500,267500,268000,268000,267500,958
20241218,145400,54204829500,268000,268000,268500,267500,1143
20241218,145300,53898522500,268000,268000,268500,268000,439
20241218,145200,53780851500,268500,268000,268500,268000,164
20241218,145100,53736868500,268000,268500,268500,268000,197
20241218,145000,53684052000,268500,268000,268500,268000,162
20241218,144900,53640610500,268500,268500,268500,268000,234
20241218,144800,53577856500,268500,268000,268500,268000,185
20241218,144700,53528225500,268500,268000,268500,268000,1754
20241218,144600,53058121000,268500,268000,268500,268000,491
20241218,144500,52926509000,268500,268000,268500,268000,664
20241218,144400,52748465000,268000,268000,268500,268000,523
20241218,144300,52608277000,268000,268000,268500,268000,158
20241218,144200,52565912500,268000,268000,268500,268000,341
20241218,144100,52474482000,268500,268500,268500,268000,224
20241218,144000,52414388500,268000,268500,268500,268000,149
20241218,143900,52374425500,268000,268500,268500,268000,368
20241218,143800,52275658500,268500,268500,268500,268000,109
20241218,143700,52246403000,268500,268500,268500,268000,124
20241218,143600,52213128500,268500,268000,268500,268000,124
20241218,143500,52179863500,268000,268500,268500,268000,167
20241218,143400,52135055000,268500,268500,268500,268000,136
20241218,143300,52098558000,268500,268500,268500,268000,119
20241218,143200,52066616500,268500,268000,268500,268000,110
20241218,143100,52037091500,268500,268000,268500,268000,272
20241218,143000,51964104000,268500,268000,268500,268000,67
20241218,142900,51946121500,268000,268000,268500,268000,77
20241218,142800,51925463000,268500,268500,268500,268000,118
20241218,142700,51893787500,268500,268500,268500,268000,145
20241218,142600,51854885000,268000,268500,268500,268000,107
20241218,142500,51826189000,268500,268500,268500,268000,119
20241218,142400,51794270000,268500,268000,268500,268000,104
20241218,142300,51766367500,268000,268500,268500,268000,269
20241218,142200,51694157000,268500,268500,268500,268000,134
20241218,142100,51658203000,268500,268500,268500,268000,130
20241218,142000,51623326500,268000,268000,268500,267500,1423
20241218,141900,51241878000,268000,267500,268000,267500,45
20241218,141800,51229829500,267500,267500,268000,267500,283
20241218,141700,51154084500,267500,268000,268000,267500,215
20241218,141600,51096549500,268000,268000,268000,267500,493
20241218,141500,50964465000,267500,267500,268000,267500,134
20241218,141400,50928598500,267500,268000,268000,267500,112
20241218,141300,50898595000,267500,267500,268000,267500,57
20241218,141200,50883340000,267500,267500,268000,267500,55
20241218,141100,50868609500,267500,268000,268000,267500,86
20241218,141000,50845597000,267500,268000,268000,267500,213
20241218,140900,50788546000,267500,268000,268000,267500,142
20241218,140800,50750552000,268000,267500,268000,267500,76
20241218,140700,50730210000,267500,267500,268000,267500,422
20241218,140600,50617313500,268000,268000,268500,267500,1161
20241218,140500,50306252500,268000,268000,268500,268000,124
20241218,140400,50273008500,268500,268000,268500,268000,387
20241218,140300,50169278500,268500,268500,268500,268000,243
20241218,140200,50104115000,268000,268500,268500,268000,265
20241218,140100,50033084500,268000,268000,268500,268000,371
20241218,140000,49933572000,268000,268500,268500,268000,413
20241218,135900,49822854500,268000,268500,268500,268000,102
20241218,135800,49795503500,268000,268000,268500,268000,852
20241218,135700,49567131500,268000,268000,268500,268000,257
20241218,135600,49498202500,268000,268500,268500,268000,234
20241218,135500,49435431000,268500,268500,268500,268000,158
20241218,135400,49393038000,268000,268500,268500,268000,122
20241218,135300,49360306000,268500,268500,268500,268000,108
20241218,135200,49331330500,268500,268000,268500,268000,123
20241218,135100,49298335000,268000,268500,268500,268000,126
20241218,135000,49264520500,268000,268000,268500,268000,74
20241218,134900,49244664500,268500,268500,268500,268000,148
20241218,134800,49204940500,268500,268500,268500,268000,76
20241218,134700,49184541500,268500,267500,268500,267500,2371
20241218,134600,48549124000,267500,268000,268000,267500,130
20241218,134500,48514294500,268000,267500,268000,267500,230
20241218,134400,48452716000,267500,268000,268000,267500,145
20241218,134300,48413881500,268000,267500,268000,267500,171
20241218,134200,48368096000,267500,268000,268000,267500,193
20241218,134100,48316428500,268000,267500,268000,267500,252
20241218,134000,48248941000,267500,267500,268000,267000,2217
20241218,133900,47655871000,268000,268000,268000,267500,193
20241218,133800,47604151500,267500,268000,268000,267500,276
20241218,133700,47530216500,267500,268000,268000,267500,161
20241218,133600,47487119000,268000,268000,268000,267500,275
20241218,133500,47413524500,267500,267500,268000,267500,193
20241218,133400,47361843500,267500,267500,268000,267500,180
20241218,133300,47313645000,267500,268000,268000,267500,186
20241218,133200,47263837500,267500,267500,268000,267500,60
20241218,133100,47247768500,267500,268000,268000,267500,445
20241218,133000,47128700000,268000,267500,268000,267500,126
20241218,132900,47094948000,267500,268000,268000,267500,191
20241218,132800,47043807000,267500,268000,268000,267500,114
20241218,132700,47013273500,268000,267000,268000,266500,1132
20241218,132600,46710833000,266500,268000,268000,266500,2967
20241218,132500,45917531000,267500,268000,268000,267500,212
20241218,132400,45860771000,267500,267500,268000,267000,1467
20241218,132300,45468170500,267500,267000,267500,267000,246
20241218,132200,45402461000,267500,267500,267500,267000,143
20241218,132100,45364236500,267500,267500,267500,267000,160
20241218,132000,45321469500,267000,267000,267500,267000,443
20241218,131900,45203149500,267500,267500,267500,267000,465
20241218,131800,45078764500,267000,267500,267500,267000,121
20241218,131700,45046406000,267000,267000,267500,267000,155
20241218,131600,45004958000,267500,267500,267500,267000,571
20241218,131500,44852234000,267000,266500,267500,266500,1546
20241218,131400,44439436500,266500,267000,267000,266500,110
20241218,131300,44410074000,267000,266500,267000,266500,2964
20241218,131200,43619877500,266500,266500,266500,266000,175
20241218,131100,43573265000,266000,266500,266500,266000,163
20241218,131000,43529868500,266000,266500,266500,266000,96
20241218,130900,43504304000,266500,266000,266500,266000,154
20241218,130800,43463330000,266000,266500,266500,266000,205
20241218,130700,43408770500,266000,266500,266500,266000,168
20241218,130600,43364032500,266000,266000,266500,266000,251
20241218,130500,43297215500,266500,266000,266500,266000,135
20241218,130400,43261273000,266000,266500,266500,266000,93
20241218,130300,43236526500,266000,266500,266500,266000,77
20241218,130200,43216024500,266500,266500,266500,266000,145
20241218,130100,43177404500,266000,266000,266500,266000,494
20241218,130000,43045986500,266000,266500,266500,266000,131
20241218,125900,43011097000,266000,266000,266500,266000,85
20241218,125800,42988475000,266500,266500,266500,266000,73
20241218,125700,42969030500,266500,266500,266500,266000,182
20241218,125600,42920536500,266500,266500,266500,266000,74
20241218,125500,42900831500,266000,266500,266500,266000,56
20241218,125400,42885910500,266000,266000,266500,266000,101
20241218,125300,42859018500,266500,266000,266500,266000,181
20241218,125200,42810801000,266000,266000,266500,266000,160
20241218,125100,42768219000,266000,266000,266500,266000,37
20241218,125000,42758373500,266000,266000,266500,266000,157
20241218,124900,42716567000,266000,266000,266500,266000,666
20241218,124800,42539101500,266500,266500,266500,266000,158
20241218,124700,42497012500,266500,266000,266500,266000,129
20241218,124600,42462694500,266000,266500,266500,266000,2349
20241218,124500,41837856000,266000,266500,266500,266000,216
20241218,124400,41780385500,266000,266500,266500,266000,174
20241218,124300,41734066000,266000,266000,266500,266000,267
20241218,124200,41662966000,266000,266000,266500,266000,205
20241218,124100,41608394500,266000,266000,266500,266000,137
20241218,124000,41571935500,266500,266500,266500,266000,322
20241218,123900,41486254000,266000,266000,266500,266000,150
20241218,123800,41446339500,266500,266000,266500,266000,124
20241218,123700,41413315000,266000,266000,266500,266000,452
20241218,123600,41292922500,266000,266000,266500,266000,82
20241218,123500,41271098000,266500,266000,266500,266000,61
20241218,123400,41254861500,266000,266000,266500,266000,333
20241218,123300,41166234500,266000,266000,266500,266000,22
20241218,123200,41160376500,266000,266500,266500,266000,159
20241218,123100,41118077000,266500,266500,267000,266000,1373
20241218,123000,40752382500,266500,267000,267000,266500,31
20241218,122900,40744113500,266500,266500,267000,266500,57
20241218,122800,40728915500,266500,266500,267000,266500,106
20241218,122700,40700661500,266500,267000,267000,266500,115
20241218,122600,40670004500,267000,266500,267000,266500,22
20241218,122500,40664138000,266500,266500,267000,266500,91
20241218,122400,40639882500,266500,267000,267000,266500,335
20241218,122300,40550591000,266500,266500,267000,266500,136
20241218,122200,40514332000,266500,266500,267000,266500,43
20241218,122100,40502865000,266500,266500,267000,266500,191
20241218,122000,40451949500,266500,266500,267000,266500,166
20241218,121900,40407695500,266500,267000,267000,266500,56
20241218,121800,40392754500,266500,266500,267000,266500,125
20241218,121700,40359416000,267000,266500,267000,266500,81
20241218,121600,40337801500,266500,266500,267000,266500,69
20241218,121500,40319381500,267000,266500,267000,266500,128
20241218,121400,40285247000,267000,267000,267000,266500,150
20241218,121300,40245215500,267000,267000,267000,266500,47
20241218,121200,40232671000,267000,267000,267000,266500,448
20241218,121100,40113128000,267000,267000,267000,266500,30
20241218,121000,40105128500,267000,267000,267000,266500,84
20241218,120900,40082736500,266500,266500,267000,266500,59
20241218,120800,40067011500,266500,266500,267000,266500,293
20241218,120700,39988889000,267000,267000,267000,266500,222
20241218,120600,39929690500,267000,266500,267000,266500,183
20241218,120500,39880916000,266500,266500,267000,266500,50
20241218,120400,39867588000,266500,266500,267000,266500,1069
20241218,120300,39582697500,267000,267000,267000,266500,425
20241218,120200,39469239000,266500,267000,267000,266500,153
20241218,120100,39428460000,266500,266500,267000,266500,85
20241218,120000,39405776500,267000,266500,267000,266500,47
20241218,115900,39393229500,267000,266500,267000,266500,142
20241218,115800,39355365500,266500,267000,267000,266500,225
20241218,115700,39295378000,267000,267000,267000,266500,543
20241218,115600,39150416000,266500,266500,267000,266500,178
20241218,115500,39102954500,267000,267000,267000,266500,50
20241218,115400,39089613000,267000,266500,267000,266500,78
20241218,115300,39068791500,266500,267000,267000,266500,94
20241218,115200,39043697500,266500,266500,267000,266500,62
20241218,115100,39027161000,267000,267000,267000,266500,231
20241218,115000,38965503500,267000,267000,267000,266500,67
20241218,114900,38947631000,266500,266500,267000,266500,189
20241218,114800,38897172500,267000,266500,267000,266500,114
20241218,114700,38866756000,267000,266500,267000,266500,219
20241218,114600,38808369500,267000,267000,267000,266500,89
20241218,114500,38784633500,267000,267000,267000,266500,327
20241218,114400,38697325500,267000,266500,267000,266500,90
20241218,114300,38673319000,267000,266500,267000,266500,135
20241218,114200,38637291000,266500,266500,267000,266500,67
20241218,114100,38619423500,266500,266500,267000,266500,59
20241218,114000,38603679000,266500,266500,267000,266500,109
20241218,113900,38574585000,267000,266500,267000,266500,132
20241218,113800,38539398500,266500,267000,267500,266500,216
20241218,113700,38481737500,267000,267000,267500,267000,50
20241218,113600,38468380500,267000,267000,267500,267000,51
20241218,113500,38454761000,267000,267500,267500,266500,1774
20241218,113400,37981003000,267000,267000,267500,267000,66
20241218,113300,37963368500,267000,267000,267500,267000,35
20241218,113200,37954018500,267000,267500,267500,267000,69
20241218,113100,37935572000,267000,267000,267500,267000,90
20241218,113000,37911525000,267500,267000,267500,267000,286
20241218,112900,37835159000,267500,267000,267500,267000,95
20241218,112800,37809792500,267000,267500,268000,267000,684
20241218,112700,37626907500,267500,267500,268000,267500,1257
20241218,112600,37290627500,267500,267500,268000,267500,228
20241218,112500,37229578000,267500,267500,268000,267500,94
20241218,112400,37204408500,267500,268000,268000,267500,71
20241218,112300,37185383000,267500,268000,268000,267500,91
20241218,112200,37160999500,268000,267500,268000,267500,179
20241218,112100,37113067000,268000,268000,268000,267500,239
20241218,112000,37049116000,268000,267500,268000,267500,59
20241218,111900,37033310500,268000,267500,268000,267500,83
20241218,111800,37011067500,267500,268000,268000,267500,88
20241218,111700,36987499500,268000,268000,268000,267500,164
20241218,111600,36943619500,267500,268000,268000,267500,73
20241218,111500,36924065500,267500,268000,268000,267500,255
20241218,111400,36855774000,268000,268000,268000,267500,42
20241218,111300,36844522000,268000,268000,268500,268000,233
20241218,111200,36782066000,268000,268000,268500,268000,105
20241218,111100,36753920500,268000,268000,268500,268000,154
20241218,111000,36712639000,268000,268500,268500,268000,249
20241218,110900,36645892500,268500,268000,268500,267500,618
20241218,110800,36480268000,268000,268000,268000,267500,150
20241218,110700,36440087000,268000,268000,268500,268000,653
20241218,110600,36265082000,268500,268000,268500,268000,555
20241218,110500,36116335500,268000,268500,268500,268000,48
20241218,110400,36103453500,268000,268500,268500,268000,16
20241218,110300,36099159500,268500,268000,268500,267500,149
20241218,110200,36059226000,268000,268500,268500,267500,1397
20241218,110100,35684822000,268500,268500,268500,268000,100
20241218,110000,35658014000,268500,268500,268500,268000,1198
20241218,105900,35336417000,268500,268000,268500,268000,142
20241218,105800,35298324500,268000,268500,268500,268000,106
20241218,105700,35269909000,268500,268500,268500,268000,141
20241218,105600,35232115500,268500,268000,268500,268000,57
20241218,105500,35216818500,268000,268000,268500,268000,168
20241218,105400,35171784000,268000,268000,268000,267500,369
20241218,105300,35072901500,268000,268000,268500,267500,280
20241218,105200,34997886500,268000,268000,268000,267500,283
20241218,105100,34922056000,268000,268000,268500,267500,160
20241218,105000,34879178500,268500,268000,268500,268000,1042
20241218,104900,34599920000,268000,268000,268000,267500,567
20241218,104800,34448096500,268000,267500,268000,267500,97
20241218,104700,34422143000,267500,267500,268000,267500,232
20241218,104600,34360074500,268000,268000,268000,267500,1370
20241218,104500,33992964500,268000,268000,268500,267500,742
20241218,104400,33794122000,267500,268000,268000,267500,470
20241218,104300,33668165500,267500,267000,268000,267000,1185
20241218,104200,33351097000,267500,267500,267500,267000,406
20241218,104100,33242680000,267000,267500,267500,267000,272
20241218,104000,33169986500,267500,268000,268500,267000,1705
20241218,103900,32713342000,268500,267500,268500,267500,1465
20241218,103800,32320707500,268000,268000,268000,267500,191
20241218,103700,32269570500,268000,268000,268000,267500,68
20241218,103600,32251359500,268000,267500,268000,267500,57
20241218,103500,32236106000,268000,267500,268000,267500,190
20241218,103400,32185268500,267500,268500,268500,267500,1992
20241218,103300,31651505500,268500,268500,268500,268000,107
20241218,103200,31622794000,268500,268500,268500,268000,165
20241218,103100,31578523500,268500,268500,268500,268000,231
20241218,103000,31516576000,268500,268500,268500,268000,130
20241218,102900,31481718500,268500,268500,268500,268000,308
20241218,102800,31399083000,268500,268500,268500,268000,91
20241218,102700,31374666500,268000,268000,268500,268000,58
20241218,102600,31359105500,268000,268500,268500,268000,126
20241218,102500,31325277500,268500,268000,268500,267500,1183
20241218,102400,31008070500,267500,268000,268000,267500,214
20241218,102300,30950762000,268000,268000,268500,268000,746
20241218,102200,30750827500,268000,268000,268500,268000,642
20241218,102100,30578707000,268000,268500,268500,268000,308
20241218,102000,30496159500,268000,268500,268500,268000,1538
20241218,101900,30083946000,268500,268500,268500,268000,314
20241218,101800,29999688500,268000,268500,268500,268000,578
20241218,101700,29844555000,268000,268000,268500,268000,47
20241218,101600,29831958500,268500,268000,268500,268000,430
20241218,101500,29716714000,268000,267500,268000,267000,1596
20241218,101400,29289386000,267000,268000,268000,267000,958
20241218,101300,29033167500,267500,267500,268000,267500,387
20241218,101200,28929644500,267500,267500,268000,267500,295
20241218,101100,28850726000,268000,268000,268000,267500,302
20241218,101000,28769852500,268000,268000,268000,267500,355
20241218,100900,28674777500,268000,267500,268000,267500,55
20241218,100800,28660052500,267500,267500,267500,267000,508
20241218,100700,28524225500,267500,267500,267500,267000,182
20241218,100600,28475577500,267500,267500,267500,267000,1229
20241218,100500,28146866000,267000,266000,267500,266000,1937
20241218,100400,27630580500,266000,266500,267000,266000,1391
20241218,100300,27259884000,267000,267000,267000,266500,1257
20241218,100200,26924286000,267000,267000,267500,266500,1624
20241218,100100,26490685000,267500,267500,267500,267000,114
20241218,100000,26460202000,267500,266500,267500,266500,1309
20241218,095900,26110747500,267000,266500,267000,266500,372
20241218,095800,26011466000,267000,267000,267000,266500,405
20241218,095700,25903530500,267000,267000,267500,266500,1425
20241218,095600,25523027500,267500,267500,268000,267000,1288
20241218,095500,25178501500,268000,267500,268000,267500,613
20241218,095400,25014287000,267500,268000,268000,267500,258
20241218,095300,24945205000,268000,267000,268500,267000,1750
20241218,095200,24476573500,267000,268000,268500,267000,1148
20241218,095100,24169271500,268500,268000,268500,268000,533
20241218,095000,24026419000,268500,268500,269000,268000,814
20241218,094900,23807924500,268500,269000,269000,268500,484
20241218,094800,23677951500,268500,268000,269000,268000,1573
20241218,094700,23255714500,268000,268000,268500,268000,686
20241218,094600,23071654500,268000,267500,269000,267500,1044
20241218,094500,22791456500,268000,268500,269000,268000,2789
20241218,094400,22042584000,268000,268000,268500,268000,567
20241218,094300,21890551500,268000,268000,268500,268000,405
20241218,094200,21781946500,268000,267500,268500,267500,578
20241218,094100,21627019000,268000,267500,268000,267500,970
20241218,094000,21367177000,267500,267500,268000,267500,338
20241218,093900,21276757500,267500,268000,268000,267500,440
20241218,093800,21159007500,267500,267500,268000,267000,801
20241218,093700,20944649000,267500,268000,268000,267500,558
20241218,093600,20795291500,267500,267500,268000,267000,3428
20241218,093500,19877917500,267500,268000,268500,267500,630
20241218,093400,19709191500,268000,268000,268000,267000,3841
20241218,093300,18681465000,268000,268000,268000,267500,169
20241218,093200,18636232000,268000,268500,268500,267500,1364
20241218,093100,18270653000,268500,268000,268500,268000,2110
20241218,093000,17704713000,267500,267500,268000,267000,501
20241218,092900,17570642500,267000,267000,267500,267000,1900
20241218,092800,17063277500,267000,267500,267500,267000,844
20241218,092700,16837792500,267500,267500,268000,267500,1117
20241218,092600,16538945000,268000,268500,269000,267500,2351
20241218,092500,15908575500,268500,268500,269000,268000,1018
20241218,092400,15635307000,269000,267500,269000,267500,2010
20241218,092300,15096406000,267500,267500,268000,267500,770
20241218,092200,14890236500,268000,268000,268500,267500,737
20241218,092100,14692851500,268000,268000,268500,268000,500
20241218,092000,14558795000,268500,268500,269000,268000,1286
20241218,091900,14213895500,268500,269000,269500,268000,2147
20241218,091800,13636798500,269000,269000,269500,268500,1796
20241218,091700,13153718500,269000,268500,269500,268000,1971
20241218,091600,12623961000,268500,267500,269000,267500,1347
20241218,091500,12262696000,267500,269000,269000,267500,2338
20241218,091400,11635704000,269000,268500,269000,268500,337
20241218,091300,11545115000,268500,267500,268500,267500,2367
20241218,091200,10910635000,267500,269000,269000,267500,3348
20241218,091100,10011567000,269000,269000,269500,269000,734
20241218,091000,9814001500,269000,269500,270000,269000,1267
20241218,090900,9472830000,269500,269500,270000,269000,3891
20241218,090800,8424357500,269000,269000,269500,269000,2609
20241218,090700,7722428000,269000,269000,269500,268500,3882
20241218,090600,6678760500,269000,268500,269000,268000,2283
20241218,090500,6065707000,268000,267500,269000,267000,5426
20241218,090400,4611235500,267000,266500,267500,266500,3728
20241218,090300,3615364000,266500,265500,267000,265000,2688
20241218,090200,2900160000,266000,266500,267000,265500,4071
20241218,090100,1817126000,266500,266000,267000,265500,2313
20241218,090000,1200930500,266000,264000,266500,264000,4382