KissMeData/000500/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,183100,23956377500,49400,49400,49400,49400,8083
20241216,183000,23956377500,49400,49400,49400,49400,0
20241216,182900,23956377500,49400,49400,49400,49400,0
20241216,182800,23956377500,49400,49400,49400,49400,0
20241216,182700,23956377500,49400,49400,49400,49400,0
20241216,182600,23956377500,49400,49400,49400,49400,0
20241216,182500,23956377500,49400,49400,49400,49400,0
20241216,182400,23956377500,49400,49400,49400,49400,0
20241216,182300,23956377500,49400,49400,49400,49400,0
20241216,182200,23956377500,49400,49400,49400,49400,0
20241216,182100,23956377500,49400,49400,49400,49400,0
20241216,182000,23956377500,49400,49400,49400,49400,0
20241216,181900,23956377500,49400,49400,49400,49400,0
20241216,181800,23956377500,49400,49400,49400,49400,0
20241216,181700,23956377500,49400,49400,49400,49400,0
20241216,181600,23956377500,49400,49400,49400,49400,0
20241216,181500,23956377500,49400,49400,49400,49400,0
20241216,181400,23956377500,49400,49400,49400,49400,0
20241216,181300,23956377500,49400,49400,49400,49400,0
20241216,181200,23956377500,49400,49400,49400,49400,0
20241216,181100,23956377500,49400,49400,49400,49400,0
20241216,181000,23956377500,49400,49400,49400,49400,0
20241216,180900,23956377500,49400,49400,49400,49400,0
20241216,180800,23956377500,49400,49400,49400,49400,0
20241216,180700,23956377500,49400,49400,49400,49400,0
20241216,180600,23956377500,49400,49400,49400,49400,0
20241216,180500,23956377500,49400,49400,49400,49400,0
20241216,180400,23956377500,49400,49400,49400,49400,0
20241216,180300,23956377500,49400,49400,49400,49400,0
20241216,180200,23956377500,49400,49400,49400,49400,0
20241216,180100,23956377500,49400,49400,49400,49400,8083
20241216,180000,23956377500,49400,49400,49400,49400,0
20241216,175900,23956377500,49400,49400,49400,49400,0
20241216,175800,23956377500,49400,49400,49400,49400,0
20241216,175700,23956377500,49400,49400,49400,49400,0
20241216,175600,23956377500,49400,49400,49400,49400,0
20241216,175500,23956377500,49400,49400,49400,49400,0
20241216,175400,23956377500,49400,49400,49400,49400,0
20241216,175300,23956377500,49400,49400,49400,49400,0
20241216,175200,23956377500,49400,49400,49400,49400,0
20241216,175100,23956377500,49400,49400,49400,49400,0
20241216,175000,23956377500,49400,49400,49400,49400,0
20241216,174900,23956377500,49400,49400,49400,49400,0
20241216,174800,23956377500,49400,49400,49400,49400,0
20241216,174700,23956377500,49400,49400,49400,49400,0
20241216,174600,23956377500,49400,49400,49400,49400,0
20241216,174500,23956377500,49400,49400,49400,49400,0
20241216,174400,23956377500,49400,49400,49400,49400,0
20241216,174300,23956377500,49400,49400,49400,49400,0
20241216,174200,23956377500,49400,49400,49400,49400,0
20241216,174100,23956377500,49400,49400,49400,49400,0
20241216,174000,23956377500,49400,49400,49400,49400,0
20241216,173900,23956377500,49400,49400,49400,49400,0
20241216,173800,23956377500,49400,49400,49400,49400,0
20241216,173700,23956377500,49400,49400,49400,49400,0
20241216,173600,23956377500,49400,49400,49400,49400,0
20241216,173500,23956377500,49400,49400,49400,49400,0
20241216,173400,23956377500,49400,49400,49400,49400,0
20241216,173300,23956377500,49400,49400,49400,49400,0
20241216,173200,23956377500,49400,49400,49400,49400,0
20241216,173100,23956377500,49400,49400,49400,49400,8083
20241216,173000,23956377500,49400,49400,49400,49400,0
20241216,172900,23956377500,49400,49400,49400,49400,0
20241216,172800,23956377500,49400,49400,49400,49400,0
20241216,172700,23956377500,49400,49400,49400,49400,0
20241216,172600,23956377500,49400,49400,49400,49400,0
20241216,172500,23956377500,49400,49400,49400,49400,0
20241216,172400,23956377500,49400,49400,49400,49400,0
20241216,172300,23956377500,49400,49400,49400,49400,0
20241216,172200,23956377500,49400,49400,49400,49400,0
20241216,172100,23956377500,49400,49400,49400,49400,0
20241216,172000,23956377500,49400,49400,49400,49400,0
20241216,171900,23956377500,49400,49400,49400,49400,0
20241216,171800,23956377500,49400,49400,49400,49400,0
20241216,171700,23956377500,49400,49400,49400,49400,0
20241216,171600,23956377500,49400,49400,49400,49400,0
20241216,171500,23956377500,49400,49400,49400,49400,0
20241216,171400,23956377500,49400,49400,49400,49400,0
20241216,171300,23956377500,49400,49400,49400,49400,0
20241216,171200,23956377500,49400,49400,49400,49400,0
20241216,171100,23956377500,49400,49400,49400,49400,0
20241216,171000,23956377500,49400,49400,49400,49400,0
20241216,170900,23956377500,49400,49400,49400,49400,0
20241216,170800,23956377500,49400,49400,49400,49400,0
20241216,170700,23956377500,49400,49400,49400,49400,0
20241216,170600,23956377500,49400,49400,49400,49400,0
20241216,170500,23956377500,49400,49400,49400,49400,0
20241216,170400,23956377500,49400,49400,49400,49400,0
20241216,170300,23956377500,49400,49400,49400,49400,0
20241216,170200,23956377500,49400,49400,49400,49400,0
20241216,170100,23956377500,49400,49400,49400,49400,8083
20241216,170000,23956377500,49400,49400,49400,49400,0
20241216,165900,23956377500,49400,49400,49400,49400,0
20241216,165800,23956377500,49400,49400,49400,49400,0
20241216,165700,23956377500,49400,49400,49400,49400,0
20241216,165600,23956377500,49400,49400,49400,49400,0
20241216,165500,23956377500,49400,49400,49400,49400,0
20241216,165400,23956377500,49400,49400,49400,49400,0
20241216,165300,23956377500,49400,49400,49400,49400,0
20241216,165200,23956377500,49400,49400,49400,49400,0
20241216,165100,23956377500,49400,49400,49400,49400,0
20241216,165000,23956377500,49400,49400,49400,49400,0
20241216,164900,23956377500,49400,49400,49400,49400,0
20241216,164800,23956377500,49400,49400,49400,49400,0
20241216,164700,23956377500,49400,49400,49400,49400,0
20241216,164600,23956377500,49400,49400,49400,49400,0
20241216,164500,23956377500,49400,49400,49400,49400,0
20241216,164400,23956377500,49400,49400,49400,49400,0
20241216,164300,23956377500,49400,49400,49400,49400,0
20241216,164200,23956377500,49400,49400,49400,49400,0
20241216,164100,23956377500,49400,49400,49400,49400,0
20241216,164000,23956377500,49400,49400,49400,49400,0
20241216,163900,23956377500,49400,49400,49400,49400,0
20241216,163800,23956377500,49400,49400,49400,49400,0
20241216,163700,23956377500,49400,49400,49400,49400,0
20241216,163600,23956377500,49400,49400,49400,49400,0
20241216,163500,23956377500,49400,49400,49400,49400,0
20241216,163400,23956377500,49400,49400,49400,49400,0
20241216,163300,23956377500,49400,49400,49400,49400,0
20241216,163200,23956377500,49400,49400,49400,49400,0
20241216,163100,23956377500,49400,49400,49400,49400,8083
20241216,163000,23956377500,49400,49400,49400,49400,0
20241216,162900,23956377500,49400,49400,49400,49400,0
20241216,162800,23956377500,49400,49400,49400,49400,0
20241216,162700,23956377500,49400,49400,49400,49400,0
20241216,162600,23956377500,49400,49400,49400,49400,0
20241216,162500,23956377500,49400,49400,49400,49400,0
20241216,162400,23956377500,49400,49400,49400,49400,0
20241216,162300,23956377500,49400,49400,49400,49400,0
20241216,162200,23956377500,49400,49400,49400,49400,0
20241216,162100,23956377500,49400,49400,49400,49400,0
20241216,162000,23956377500,49400,49400,49400,49400,0
20241216,161900,23956377500,49400,49400,49400,49400,0
20241216,161800,23956377500,49400,49400,49400,49400,0
20241216,161700,23956377500,49400,49400,49400,49400,0
20241216,161600,23956377500,49400,49400,49400,49400,0
20241216,161500,23956377500,49400,49400,49400,49400,0
20241216,161400,23956377500,49400,49400,49400,49400,0
20241216,161300,23956377500,49400,49400,49400,49400,0
20241216,161200,23956377500,49400,49400,49400,49400,0
20241216,161100,23956377500,49400,49400,49400,49400,0
20241216,161000,23956377500,49400,49400,49400,49400,0
20241216,160900,23956377500,49400,49400,49400,49400,0
20241216,160800,23956377500,49400,49400,49400,49400,0
20241216,160700,23956377500,49400,49400,49400,49400,0
20241216,160600,23956377500,49400,49400,49400,49400,0
20241216,160500,23956377500,49400,49400,49400,49400,0
20241216,160400,23956377500,49400,49400,49400,49400,0
20241216,160300,23956377500,49400,49400,49400,49400,0
20241216,160200,23956377500,49400,49400,49400,49400,0
20241216,160100,23956377500,49400,49400,49400,49400,8083
20241216,160000,23956377500,49400,49400,49400,49400,0
20241216,155900,23956377500,49400,49400,49400,49400,0
20241216,155800,23956377500,49400,49400,49400,49400,0
20241216,155700,23956377500,49400,49400,49400,49400,0
20241216,155600,23956377500,49400,49400,49400,49400,0
20241216,155500,23956377500,49400,49400,49400,49400,0
20241216,155400,23956377500,49400,49400,49400,49400,0
20241216,155300,23956377500,49400,49400,49400,49400,0
20241216,155200,23956377500,49400,49400,49400,49400,0
20241216,155100,23956377500,49400,49400,49400,49400,0
20241216,155000,23956377500,49400,49400,49400,49400,0
20241216,154900,23956377500,49400,49400,49400,49400,0
20241216,154800,23956377500,49400,49400,49400,49400,0
20241216,154700,23956377500,49400,49400,49400,49400,0
20241216,154600,23956377500,49400,49400,49400,49400,0
20241216,154500,23956377500,49400,49400,49400,49400,0
20241216,154400,23956377500,49400,49400,49400,49400,0
20241216,154300,23956377500,49400,49400,49400,49400,0
20241216,154200,23956377500,49400,49400,49400,49400,0
20241216,154100,23956377500,49400,49400,49400,49400,0
20241216,154000,23956377500,49400,49400,49400,49400,0
20241216,153900,23956377500,49400,49400,49400,49400,0
20241216,153800,23956377500,49400,49400,49400,49400,0
20241216,153700,23956377500,49400,49400,49400,49400,0
20241216,153600,23956377500,49400,49400,49400,49400,0
20241216,153500,23956377500,49400,49400,49400,49400,0
20241216,153400,23956377500,49400,49400,49400,49400,0
20241216,153300,23956377500,49400,49400,49400,49400,0
20241216,153200,23956377500,49400,49400,49400,49400,0
20241216,153100,23956377500,49400,49400,49400,49400,8083
20241216,153000,23956377500,49400,49400,49400,49400,8083
20241216,152900,23557077300,49400,49400,49400,49400,0
20241216,152800,23557077300,49400,49400,49400,49400,0
20241216,152700,23557077300,49400,49400,49400,49400,0
20241216,152600,23557077300,49400,49400,49400,49400,0
20241216,152500,23557077300,49400,49400,49400,49400,0
20241216,152400,23557077300,49400,49400,49400,49400,0
20241216,152300,23557077300,49400,49400,49400,49400,0
20241216,152200,23557077300,49400,49400,49400,49400,0
20241216,152100,23557077300,49400,49400,49400,49400,0
20241216,152000,23557077300,49400,49400,49400,49400,0
20241216,151900,23557077300,49400,49350,49450,49350,3522
20241216,151800,23383116700,49400,49400,49450,49350,1329
20241216,151700,23317484050,49400,49400,49450,49350,1616
20241216,151600,23237661250,49400,49350,49400,49250,1148
20241216,151500,23181038600,49300,49250,49350,49250,1458
20241216,151400,23109156950,49300,49300,49300,49250,350
20241216,151300,23091911200,49300,49250,49300,49250,410
20241216,151200,23071707300,49250,49200,49250,49150,364
20241216,151100,23053787850,49200,49100,49200,49050,1302
20241216,151000,22989854900,49050,49100,49100,49050,521
20241216,150900,22964292850,49100,49150,49250,49050,565
20241216,150800,22936541750,49150,49350,49350,49150,1558
20241216,150700,22859753050,49350,49350,49350,49300,1198
20241216,150600,22800651400,49300,49400,49450,49300,847
20241216,150500,22758822150,49400,49550,49600,49400,2839
20241216,150400,22618234750,49600,49250,49600,49250,6883
20241216,150300,22277533750,49250,48850,49250,48800,3731
20241216,150200,22094609100,48800,48750,48800,48750,475
20241216,150100,22071430650,48750,48750,48800,48700,454
20241216,150000,22049298000,48800,48700,48800,48700,454
20241216,145900,22027167950,48700,48700,48750,48700,117
20241216,145800,22021468300,48700,48800,48800,48700,298
20241216,145700,22006932650,48750,48800,48800,48750,752
20241216,145600,21970262550,48800,48700,48800,48700,207
20241216,145500,21960171300,48800,48700,48800,48650,541
20241216,145400,21933817950,48700,48700,48750,48700,207
20241216,145300,21923734050,48700,48700,48750,48700,146
20241216,145200,21916622700,48700,48750,48750,48700,375
20241216,145100,21898350550,48750,48700,48750,48700,308
20241216,145000,21883349400,48700,48750,48750,48700,298
20241216,144900,21868833250,48750,48700,48750,48700,276
20241216,144800,21855388450,48700,48800,48800,48700,341
20241216,144700,21838774600,48800,48950,48950,48800,450
20241216,144600,21816784200,48900,48850,49000,48800,1775
20241216,144500,21729943450,48850,48800,48850,48750,199
20241216,144400,21720229650,48800,48800,48850,48750,88
20241216,144300,21715935850,48850,48800,48850,48800,378
20241216,144200,21697487800,48750,48750,48850,48700,312
20241216,144100,21682272450,48700,48700,48750,48700,148
20241216,144000,21675062650,48750,48650,48750,48650,531
20241216,143900,21649222400,48650,48600,48650,48600,62
20241216,143800,21646207250,48650,48600,48650,48600,120
20241216,143700,21640371050,48600,48650,48650,48600,181
20241216,143600,21631570300,48650,48650,48650,48600,84
20241216,143500,21627485650,48650,48600,48650,48600,111
20241216,143400,21622086800,48600,48550,48650,48500,1162
20241216,143300,21565672650,48550,48550,48550,48500,475
20241216,143200,21542622050,48550,48550,48600,48550,128
20241216,143100,21536403950,48550,48600,48600,48550,470
20241216,143000,21513584250,48600,48600,48650,48550,569
20241216,142900,21485931300,48600,48650,48650,48600,184
20241216,142800,21476985250,48650,48700,48750,48650,623
20241216,142700,21446662550,48750,48750,48750,48700,217
20241216,142600,21436091250,48750,48800,48850,48700,429
20241216,142500,21415174150,48800,48850,48900,48800,284
20241216,142400,21401302050,48850,48900,48900,48850,652
20241216,142300,21369445850,48900,48850,48950,48850,791
20241216,142200,21330766350,48850,48900,48900,48850,131
20241216,142100,21324361650,48900,48900,48900,48850,417
20241216,142000,21303976700,48900,48750,48900,48700,561
20241216,141900,21276571450,48750,48750,48800,48700,284
20241216,141800,21262724850,48750,48750,48750,48700,273
20241216,141700,21249427300,48750,48750,48800,48750,252
20241216,141600,21237137750,48750,48850,48850,48700,621
20241216,141500,21206833450,48850,48700,48850,48700,685
20241216,141400,21173419200,48750,48700,48750,48700,291
20241216,141300,21159247350,48700,48600,48750,48600,1382
20241216,141200,21091962450,48600,48600,48600,48550,368
20241216,141100,21074080450,48550,48500,48600,48500,99
20241216,141000,21069275400,48500,48550,48600,48500,260
20241216,140900,21056657050,48550,48600,48600,48500,44
20241216,140800,21054521150,48550,48600,48600,48450,221
20241216,140700,21043793750,48600,48450,48600,48450,545
20241216,140600,21017337600,48500,48450,48500,48450,191
20241216,140500,21008075800,48450,48450,48500,48450,319
20241216,140400,20992617950,48450,48500,48500,48450,65
20241216,140300,20989466900,48500,48500,48500,48450,101
20241216,140200,20984569750,48500,48450,48500,48450,64
20241216,140100,20981467300,48500,48450,48500,48450,35
20241216,140000,20979771200,48450,48450,48500,48450,215
20241216,135900,20969351100,48450,48500,48500,48450,67
20241216,135800,20966104350,48500,48500,48500,48450,91
20241216,135700,20961692150,48500,48450,48500,48450,93
20241216,135600,20957184500,48450,48550,48550,48450,124
20241216,135500,20951170100,48500,48500,48550,48450,722
20241216,135400,20916155750,48550,48450,48550,48400,810
20241216,135300,20876883350,48400,48400,48450,48400,498
20241216,135200,20852777600,48400,48450,48450,48400,137
20241216,135100,20846141350,48450,48350,48450,48300,722
20241216,135000,20811218250,48400,48250,48400,48250,122
20241216,134900,20805321000,48300,48250,48300,48250,356
20241216,134800,20788142750,48300,48300,48300,48250,343
20241216,134700,20771584600,48350,48400,48400,48350,89
20241216,134600,20767279450,48400,48350,48400,48350,95
20241216,134500,20762683500,48350,48400,48400,48350,88
20241216,134400,20758425550,48350,48400,48400,48350,257
20241216,134300,20745987350,48400,48300,48400,48300,262
20241216,134200,20733314850,48250,48300,48350,48250,208
20241216,134100,20723272950,48350,48300,48350,48300,186
20241216,134000,20714286200,48300,48250,48300,48250,113
20241216,133900,20708831850,48300,48300,48350,48250,95
20241216,133800,20704240350,48250,48250,48300,48200,2079
20241216,133700,20603891050,48250,48350,48400,48250,2377
20241216,133600,20489037600,48350,48400,48400,48350,292
20241216,133500,20474910800,48350,48400,48400,48350,201
20241216,133400,20465189100,48400,48450,48450,48350,265
20241216,133300,20452364250,48400,48450,48450,48400,424
20241216,133200,20431831900,48450,48550,48550,48450,403
20241216,133100,20412299800,48500,48500,48550,48500,216
20241216,133000,20401819300,48550,48450,48550,48450,319
20241216,132900,20386349300,48500,48500,48500,48450,114
20241216,132800,20380823150,48500,48400,48500,48350,1304
20241216,132700,20317672650,48350,48350,48400,48350,307
20241216,132600,20302822450,48400,48400,48400,48350,163
20241216,132500,20294934500,48400,48400,48400,48350,137
20241216,132400,20288309300,48400,48350,48450,48350,630
20241216,132300,20257818250,48400,48400,48400,48350,77
20241216,132200,20254092300,48350,48350,48400,48350,131
20241216,132100,20247758100,48400,48350,48400,48300,205
20241216,132000,20237845150,48350,48350,48400,48300,631
20241216,131900,20207349150,48350,48350,48400,48350,421
20241216,131800,20186990200,48400,48400,48400,48350,320
20241216,131700,20171507450,48450,48400,48500,48400,48
20241216,131600,20169180750,48350,48500,48500,48350,306
20241216,131500,20154360800,48500,48400,48500,48350,250
20241216,131400,20142261950,48350,48450,48500,48350,1871
20241216,131300,20051744250,48450,48400,48450,48350,1650
20241216,131200,19971906000,48350,48450,48450,48350,620
20241216,131100,19941925650,48400,48400,48450,48350,2111
20241216,131000,19839795900,48400,48450,48450,48400,76
20241216,130900,19836115150,48450,48450,48450,48400,427
20241216,130800,19815432300,48450,48450,48500,48400,385
20241216,130700,19796788400,48450,48500,48500,48450,104
20241216,130600,19791745700,48500,48400,48500,48400,398
20241216,130500,19772471600,48400,48450,48500,48400,494
20241216,130400,19748536350,48450,48550,48550,48450,826
20241216,130300,19708474300,48550,48600,48600,48500,445
20241216,130200,19686869750,48550,48600,48600,48550,156
20241216,130100,19679290500,48600,48600,48650,48600,149
20241216,130000,19672045400,48600,48650,48650,48550,108
20241216,125900,19666795950,48650,48550,48650,48550,221
20241216,125800,19656049850,48550,48550,48550,48500,354
20241216,125700,19638869400,48550,48550,48550,48500,187
20241216,125600,19629791600,48550,48550,48600,48500,154
20241216,125500,19622314400,48450,48450,48550,48450,877
20241216,125400,19579812300,48450,48500,48500,48450,124
20241216,125300,19573800700,48550,48550,48600,48550,98
20241216,125200,19569041100,48550,48600,48650,48450,76
20241216,125100,19565351350,48500,48500,48650,48500,275
20241216,125000,19551992900,48600,48500,48600,48350,1048
20241216,124900,19501237300,48500,48550,48600,48450,581
20241216,124800,19473046500,48550,48550,48550,48500,360
20241216,124700,19455576500,48550,48550,48550,48500,377
20241216,124600,19437286450,48600,48600,48600,48550,100
20241216,124500,19432428800,48600,48600,48600,48550,120
20241216,124400,19426598800,48600,48600,48600,48500,1598
20241216,124300,19349075050,48650,48750,48750,48550,1163
20241216,124200,19292533350,48750,48750,48800,48700,100
20241216,124100,19287657100,48750,48700,48750,48650,866
20241216,124000,19245503200,48700,48850,48850,48700,2094
20241216,123900,19143426750,48850,48800,48900,48800,176
20241216,123800,19134835500,48900,48800,48900,48800,693
20241216,123700,19101009750,48850,48900,48950,48800,1022
20241216,123600,19051078750,48900,48950,49000,48850,1482
20241216,123500,18978578000,49000,48950,49000,48950,155
20241216,123400,18970986700,48950,49100,49100,48950,840
20241216,123300,18929814350,49050,49200,49200,49050,433
20241216,123200,18908549050,49150,49150,49200,49150,36
20241216,123100,18906778050,49150,49150,49200,49150,99
20241216,123000,18901910650,49250,49300,49300,49150,123
20241216,122900,18895856900,49300,49200,49300,49200,61
20241216,122800,18892853700,49150,49200,49250,49150,2010
20241216,122700,18793960400,49200,49300,49350,49200,378
20241216,122600,18775346800,49300,49350,49350,49250,107
20241216,122500,18770071450,49350,49250,49350,49250,594
20241216,122400,18740795650,49300,49250,49300,49250,148
20241216,122300,18733501400,49300,49250,49300,49250,150
20241216,122200,18726111050,49250,49300,49300,49250,126
20241216,122100,18719903800,49300,49350,49350,49250,423
20241216,122000,18699046900,49350,49300,49350,49250,236
20241216,121900,18687410900,49350,49350,49350,49250,97
20241216,121800,18682628850,49250,49350,49350,49250,391
20241216,121700,18663350850,49400,49350,49400,49300,262
20241216,121600,18650412050,49300,49400,49400,49250,410
20241216,121500,18630191300,49400,49450,49450,49350,186
20241216,121400,18621004650,49400,49350,49450,49350,213
20241216,121300,18610481600,49400,49500,49500,49400,638
20241216,121200,18578916400,49500,49450,49500,49400,527
20241216,121100,18552849650,49450,49400,49450,49350,477
20241216,121000,18529286150,49400,49400,49450,49350,69
20241216,120900,18525879200,49400,49350,49450,49300,485
20241216,120800,18501922300,49400,49350,49450,49350,896
20241216,120700,18457661850,49400,49400,49450,49300,452
20241216,120600,18435319250,49450,49200,49450,49200,1164
20241216,120500,18377890450,49200,49100,49250,49100,844
20241216,120400,18336370100,49100,49050,49100,49000,159
20241216,120300,18328574850,49000,49150,49150,48950,1692
20241216,120200,18245576000,49150,49150,49200,49150,397
20241216,120100,18226059500,49200,49200,49200,49150,328
20241216,120000,18209924000,49200,49250,49250,49150,156
20241216,115900,18202247350,49200,49300,49300,49200,607
20241216,115800,18172362450,49250,49350,49350,49200,714
20241216,115700,18137183450,49350,49350,49350,49300,244
20241216,115600,18125142900,49350,49250,49350,49150,1029
20241216,115500,18074463600,49250,49150,49300,49150,602
20241216,115400,18044836700,49150,49250,49300,49150,1354
20241216,115300,17978199800,49300,49500,49500,49300,997
20241216,115200,17928985700,49450,49300,49450,49300,1378
20241216,115100,17860914050,49400,49350,49450,49300,2616
20241216,115000,17731733150,49350,49200,49400,49200,2001
20241216,114900,17633048600,49200,49150,49250,49050,1465
20241216,114800,17561006500,49150,49250,49300,49100,1348
20241216,114700,17494749650,49300,49250,49300,49200,904
20241216,114600,17450221250,49250,49100,49250,49100,531
20241216,114500,17424113050,49150,49500,49500,49100,2699
20241216,114400,17291078200,49500,49200,49500,49100,4257
20241216,114300,17080810450,49250,49200,49250,49100,912
20241216,114200,17035968900,49150,49100,49250,49100,1101
20241216,114100,16981836650,49100,49400,49450,49050,2374
20241216,114000,16864979100,49450,49000,49500,49000,4404
20241216,113900,16647918500,49050,49100,49150,49050,991
20241216,113800,16599279600,49050,49000,49100,49000,560
20241216,113700,16571804100,49000,48950,49000,48900,319
20241216,113600,16556183050,49050,49100,49100,48950,386
20241216,113500,16537257300,49100,48900,49150,48900,5461
20241216,113400,16269570200,48850,48900,48900,48850,506
20241216,113300,16244833300,48900,48900,48950,48850,231
20241216,113200,16233545150,48900,48800,48950,48750,549
20241216,113100,16206704500,48900,48800,48900,48800,154
20241216,113000,16199176750,48850,48800,48850,48750,66
20241216,112900,16195956500,48850,48950,48950,48850,244
20241216,112800,16184021750,48900,48800,49000,48800,3170
20241216,112700,16028970850,48850,48700,48850,48700,1949
20241216,112600,15933904650,48650,48650,48700,48600,1209
20241216,112500,15875091500,48600,48500,48650,48500,971
20241216,112400,15827925050,48550,48550,48550,48500,130
20241216,112300,15821613700,48500,48400,48500,48400,269
20241216,112200,15808574550,48450,48400,48450,48300,45
20241216,112100,15806396950,48450,48350,48450,48300,299
20241216,112000,15791942050,48350,48350,48450,48350,101
20241216,111900,15787058500,48350,48500,48550,48350,753
20241216,111800,15750609050,48500,48400,48500,48400,110
20241216,111700,15745283800,48450,48400,48500,48400,195
20241216,111600,15735844100,48400,48500,48500,48400,386
20241216,111500,15717141000,48500,48450,48550,48450,562
20241216,111400,15689909200,48550,48550,48600,48500,620
20241216,111300,15659824350,48550,48650,48650,48550,282
20241216,111200,15646121950,48650,48650,48650,48600,74
20241216,111100,15642521950,48600,48600,48650,48600,196
20241216,111000,15632995250,48650,48550,48650,48550,65
20241216,110900,15629835600,48550,48500,48550,48500,76
20241216,110800,15626146850,48550,48600,48600,48500,136
20241216,110700,15619544350,48600,48500,48650,48500,141
20241216,110600,15612694000,48500,48650,48650,48500,211
20241216,110500,15602449300,48650,48450,48650,48450,553
20241216,110400,15575603100,48550,48550,48550,48450,86
20241216,110300,15571429300,48500,48500,48500,48400,477
20241216,110200,15548335350,48500,48400,48550,48400,44
20241216,110100,15546201350,48500,48650,48650,48400,706
20241216,110000,15512000500,48600,48550,48650,48550,37
20241216,105900,15510202050,48650,48600,48650,48450,748
20241216,105800,15473906500,48600,48600,48650,48600,181
20241216,105700,15465108700,48600,48650,48650,48500,297
20241216,105600,15450680700,48600,48650,48650,48600,47
20241216,105500,15448395400,48650,48500,48650,48500,483
20241216,105400,15424918100,48550,48600,48600,48500,410
20241216,105300,15404996950,48600,48600,48600,48550,261
20241216,105200,15392316000,48550,48550,48600,48550,50
20241216,105100,15389886400,48600,48500,48600,48500,357
20241216,105000,15372536950,48500,48400,48500,48350,1085
20241216,104900,15319986550,48350,48400,48450,48350,131
20241216,104800,15313646400,48450,48400,48450,48300,536
20241216,104700,15287734250,48450,48600,48700,48400,990
20241216,104600,15239729050,48600,48700,48750,48600,209
20241216,104500,15229554950,48750,48700,48750,48650,782
20241216,104400,15191477950,48700,48600,48700,48600,762
20241216,104300,15154437250,48600,48700,48700,48600,195
20241216,104200,15144948050,48600,48650,48700,48600,273
20241216,104100,15131672950,48650,48600,48650,48550,88
20241216,104000,15127393800,48600,48650,48650,48550,81
20241216,103900,15123457100,48650,48500,48650,48500,215
20241216,103800,15113009750,48500,48400,48500,48400,142
20241216,103700,15106129500,48450,48550,48550,48400,178
20241216,103600,15097499650,48450,48450,48500,48450,680
20241216,103500,15064549550,48450,48550,48550,48450,135
20241216,103400,15057999300,48550,48450,48550,48350,402
20241216,103300,15038535350,48600,48450,48600,48400,636
20241216,103200,15007697300,48450,48650,48650,48450,849
20241216,103100,14966472800,48650,48800,48800,48600,2359
20241216,103000,14851695300,48800,48650,48800,48650,534
20241216,102900,14825691600,48650,48450,48650,48450,336
20241216,102800,14809378050,48450,48700,48700,48200,1233
20241216,102700,14749789000,48450,48500,48700,48450,1889
20241216,102600,14658132400,48550,48550,48600,48450,530
20241216,102500,14632422900,48650,48850,48850,48300,2512
20241216,102400,14510621500,48850,48900,48900,48650,123
20241216,102300,14504627000,48900,48650,48900,48500,819
20241216,102200,14464768650,48650,48900,48900,48500,513
20241216,102100,14439795300,48950,48600,49000,48500,2020
20241216,102000,14341137950,48600,48550,48600,48500,225
20241216,101900,14330218300,48500,48500,48550,48450,427
20241216,101800,14309504450,48500,48250,48500,48050,2600
20241216,101700,14184288500,48300,48300,48500,48300,1122
20241216,101600,14129978400,48300,48300,48400,48200,1329
20241216,101500,14065891550,48200,48350,48450,48200,1023
20241216,101400,14016508700,48350,48450,48450,48300,1858
20241216,101300,13926692000,48400,48450,48500,48400,495
20241216,101200,13902719450,48450,48450,48550,48450,665
20241216,101100,13870488200,48400,48500,48550,48400,2620
20241216,101000,13743445500,48500,48400,48550,48400,759
20241216,100900,13706638950,48400,48350,48500,48300,1053
20241216,100800,13655641550,48350,48500,48550,48300,3877
20241216,100700,13467897400,48450,48850,48950,48450,4234
20241216,100600,13261723050,48900,48950,48950,48750,1437
20241216,100500,13191524750,48950,49350,49400,48950,2525
20241216,100400,13067254300,49350,49000,49450,49000,1845
20241216,100300,12976396100,49000,49000,49050,48900,1113
20241216,100200,12921900050,48900,49350,49350,48900,2151
20241216,100100,12816247350,49350,49450,49500,49300,1678
20241216,100000,12733363150,49500,49000,49550,48800,5794
20241216,095900,12448444750,49100,49150,49200,48950,2659
20241216,095800,12317916800,49200,49550,49550,49100,7823
20241216,095700,11932079600,49600,49550,49800,49450,10435
20241216,095600,11414142600,49500,50000,50000,49500,21170
20241216,095500,10358817550,49950,49500,50000,49350,23303
20241216,095400,9197680250,49500,49050,49750,49000,17333
20241216,095300,8339581300,49050,48950,49100,48850,2015
20241216,095200,8240917600,48900,49000,49000,48800,1304
20241216,095100,8177192950,49000,49150,49150,48850,2498
20241216,095000,8054749300,49150,48950,49350,48850,7761
20241216,094900,7673577050,48850,48850,49000,48600,2917
20241216,094800,7530988800,48850,48450,48900,48400,3954
20241216,094700,7338517200,48450,48400,48500,48300,573
20241216,094600,7310778950,48450,48350,48450,48250,650
20241216,094500,7279360450,48350,48500,48550,48300,479
20241216,094400,7256142050,48500,48400,48600,48400,965
20241216,094300,7209324950,48400,48600,48600,48300,1002
20241216,094200,7160739150,48600,48100,48600,48100,2551
20241216,094100,7037236800,47900,47850,47900,47800,255
20241216,094000,7025034650,47850,47950,48100,47700,1375
20241216,093900,6959274100,48150,48150,48200,47900,320
20241216,093800,6943889200,48150,48000,48150,47600,3338
20241216,093700,6784092450,48000,47850,48100,47800,1092
20241216,093600,6731774700,47850,48150,48200,47750,5217
20241216,093500,6481573750,48150,48150,48200,48150,440
20241216,093400,6460386550,48200,48250,48300,48150,869
20241216,093300,6418500450,48300,48200,48400,48200,370
20241216,093200,6400650150,48250,48700,48750,48250,1492
20241216,093100,6328115100,48750,48250,48750,48250,1161
20241216,093000,6271835350,48200,48300,48350,48200,1063
20241216,092900,6220574250,48250,48350,48350,48250,493
20241216,092800,6196762300,48300,48250,48400,48250,258
20241216,092700,6184281750,48250,48250,48300,48200,956
20241216,092600,6138173850,48250,48300,48400,48250,1565
20241216,092500,6062599300,48300,48600,48600,48300,4603
20241216,092400,5839645400,48600,48750,48750,48550,1078
20241216,092300,5787197350,48900,49000,49000,48700,1095
20241216,092200,5733643950,48950,48550,49000,48450,4077
20241216,092100,5534832500,48500,48550,48600,48400,2952
20241216,092000,5391721100,48550,48800,48850,48450,3328
20241216,091900,5229742750,48850,48800,49150,48800,4590
20241216,091800,5004867400,48800,48500,48900,48400,4014
20241216,091700,4810120350,48550,49200,49250,48500,7266
20241216,091600,4454701650,49250,49050,49500,49000,13306
20241216,091500,3799265750,49050,48600,49050,48600,6384
20241216,091400,3486819750,48600,48850,48900,48500,3681
20241216,091300,3307413600,48800,48900,48950,48600,5746
20241216,091200,3026850950,48950,48950,49200,48800,11401
20241216,091100,2468212950,48950,48450,49000,48350,11244
20241216,091000,1920704250,48450,47950,48450,47850,6504
20241216,090900,1607334600,47950,47750,48050,47700,1326
20241216,090800,1543846350,47750,47900,47950,47750,2081
20241216,090700,1444334650,47900,47600,47900,47500,625
20241216,090600,1414495300,47550,47700,47950,47550,3053
20241216,090500,1268697700,47600,47400,47850,47200,2850
20241216,090400,1133442150,47400,47750,47750,47350,2118
20241216,090300,1032689250,47750,48100,48100,47500,3010
20241216,090200,889003950,47900,47500,48200,47450,4156
20241216,090100,689865950,47450,47500,47500,47150,4253
20241216,090000,488537100,47500,48000,48000,47450,10170