KissMeData/000500/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,183100,8593608600,48800,48800,48800,48800,4865
20241218,183000,8593608600,48800,48800,48800,48800,0
20241218,182900,8593608600,48800,48800,48800,48800,0
20241218,182800,8593608600,48800,48800,48800,48800,0
20241218,182700,8593608600,48800,48800,48800,48800,0
20241218,182600,8593608600,48800,48800,48800,48800,0
20241218,182500,8593608600,48800,48800,48800,48800,0
20241218,182400,8593608600,48800,48800,48800,48800,0
20241218,182300,8593608600,48800,48800,48800,48800,0
20241218,182200,8593608600,48800,48800,48800,48800,0
20241218,182100,8593608600,48800,48800,48800,48800,0
20241218,182000,8593608600,48800,48800,48800,48800,0
20241218,181900,8593608600,48800,48800,48800,48800,0
20241218,181800,8593608600,48800,48800,48800,48800,0
20241218,181700,8593608600,48800,48800,48800,48800,0
20241218,181600,8593608600,48800,48800,48800,48800,0
20241218,181500,8593608600,48800,48800,48800,48800,0
20241218,181400,8593608600,48800,48800,48800,48800,0
20241218,181300,8593608600,48800,48800,48800,48800,0
20241218,181200,8593608600,48800,48800,48800,48800,0
20241218,181100,8593608600,48800,48800,48800,48800,0
20241218,181000,8593608600,48800,48800,48800,48800,0
20241218,180900,8593608600,48800,48800,48800,48800,0
20241218,180800,8593608600,48800,48800,48800,48800,0
20241218,180700,8593608600,48800,48800,48800,48800,0
20241218,180600,8593608600,48800,48800,48800,48800,0
20241218,180500,8593608600,48800,48800,48800,48800,0
20241218,180400,8593608600,48800,48800,48800,48800,0
20241218,180300,8593608600,48800,48800,48800,48800,0
20241218,180200,8593608600,48800,48800,48800,48800,0
20241218,180100,8593608600,48800,48800,48800,48800,4865
20241218,180000,8593608600,48800,48800,48800,48800,0
20241218,175900,8593608600,48800,48800,48800,48800,0
20241218,175800,8593608600,48800,48800,48800,48800,0
20241218,175700,8593608600,48800,48800,48800,48800,0
20241218,175600,8593608600,48800,48800,48800,48800,0
20241218,175500,8593608600,48800,48800,48800,48800,0
20241218,175400,8593608600,48800,48800,48800,48800,0
20241218,175300,8593608600,48800,48800,48800,48800,0
20241218,175200,8593608600,48800,48800,48800,48800,0
20241218,175100,8593608600,48800,48800,48800,48800,0
20241218,175000,8593608600,48800,48800,48800,48800,0
20241218,174900,8593608600,48800,48800,48800,48800,0
20241218,174800,8593608600,48800,48800,48800,48800,0
20241218,174700,8593608600,48800,48800,48800,48800,0
20241218,174600,8593608600,48800,48800,48800,48800,0
20241218,174500,8593608600,48800,48800,48800,48800,0
20241218,174400,8593608600,48800,48800,48800,48800,0
20241218,174300,8593608600,48800,48800,48800,48800,0
20241218,174200,8593608600,48800,48800,48800,48800,0
20241218,174100,8593608600,48800,48800,48800,48800,0
20241218,174000,8593608600,48800,48800,48800,48800,0
20241218,173900,8593608600,48800,48800,48800,48800,0
20241218,173800,8593608600,48800,48800,48800,48800,0
20241218,173700,8593608600,48800,48800,48800,48800,0
20241218,173600,8593608600,48800,48800,48800,48800,0
20241218,173500,8593608600,48800,48800,48800,48800,0
20241218,173400,8593608600,48800,48800,48800,48800,0
20241218,173300,8593608600,48800,48800,48800,48800,0
20241218,173200,8593608600,48800,48800,48800,48800,0
20241218,173100,8593608600,48800,48800,48800,48800,4865
20241218,173000,8593608600,48800,48800,48800,48800,0
20241218,172900,8593608600,48800,48800,48800,48800,0
20241218,172800,8593608600,48800,48800,48800,48800,0
20241218,172700,8593608600,48800,48800,48800,48800,0
20241218,172600,8593608600,48800,48800,48800,48800,0
20241218,172500,8593608600,48800,48800,48800,48800,0
20241218,172400,8593608600,48800,48800,48800,48800,0
20241218,172300,8593608600,48800,48800,48800,48800,0
20241218,172200,8593608600,48800,48800,48800,48800,0
20241218,172100,8593608600,48800,48800,48800,48800,0
20241218,172000,8593608600,48800,48800,48800,48800,0
20241218,171900,8593608600,48800,48800,48800,48800,0
20241218,171800,8593608600,48800,48800,48800,48800,0
20241218,171700,8593608600,48800,48800,48800,48800,0
20241218,171600,8593608600,48800,48800,48800,48800,0
20241218,171500,8593608600,48800,48800,48800,48800,0
20241218,171400,8593608600,48800,48800,48800,48800,0
20241218,171300,8593608600,48800,48800,48800,48800,0
20241218,171200,8593608600,48800,48800,48800,48800,0
20241218,171100,8593608600,48800,48800,48800,48800,0
20241218,171000,8593608600,48800,48800,48800,48800,0
20241218,170900,8593608600,48800,48800,48800,48800,0
20241218,170800,8593608600,48800,48800,48800,48800,0
20241218,170700,8593608600,48800,48800,48800,48800,0
20241218,170600,8593608600,48800,48800,48800,48800,0
20241218,170500,8593608600,48800,48800,48800,48800,0
20241218,170400,8593608600,48800,48800,48800,48800,0
20241218,170300,8593608600,48800,48800,48800,48800,0
20241218,170200,8593608600,48800,48800,48800,48800,0
20241218,170100,8593608600,48800,48800,48800,48800,4865
20241218,170000,8593608600,48800,48800,48800,48800,0
20241218,165900,8593608600,48800,48800,48800,48800,0
20241218,165800,8593608600,48800,48800,48800,48800,0
20241218,165700,8593608600,48800,48800,48800,48800,0
20241218,165600,8593608600,48800,48800,48800,48800,0
20241218,165500,8593608600,48800,48800,48800,48800,0
20241218,165400,8593608600,48800,48800,48800,48800,0
20241218,165300,8593608600,48800,48800,48800,48800,0
20241218,165200,8593608600,48800,48800,48800,48800,0
20241218,165100,8593608600,48800,48800,48800,48800,0
20241218,165000,8593608600,48800,48800,48800,48800,0
20241218,164900,8593608600,48800,48800,48800,48800,0
20241218,164800,8593608600,48800,48800,48800,48800,0
20241218,164700,8593608600,48800,48800,48800,48800,0
20241218,164600,8593608600,48800,48800,48800,48800,0
20241218,164500,8593608600,48800,48800,48800,48800,0
20241218,164400,8593608600,48800,48800,48800,48800,0
20241218,164300,8593608600,48800,48800,48800,48800,0
20241218,164200,8593608600,48800,48800,48800,48800,0
20241218,164100,8593608600,48800,48800,48800,48800,0
20241218,164000,8593608600,48800,48800,48800,48800,0
20241218,163900,8593608600,48800,48800,48800,48800,0
20241218,163800,8593608600,48800,48800,48800,48800,0
20241218,163700,8593608600,48800,48800,48800,48800,0
20241218,163600,8593608600,48800,48800,48800,48800,0
20241218,163500,8593608600,48800,48800,48800,48800,0
20241218,163400,8593608600,48800,48800,48800,48800,0
20241218,163300,8593608600,48800,48800,48800,48800,0
20241218,163200,8593608600,48800,48800,48800,48800,0
20241218,163100,8593608600,48800,48800,48800,48800,4865
20241218,163000,8593608600,48800,48800,48800,48800,0
20241218,162900,8593608600,48800,48800,48800,48800,0
20241218,162800,8593608600,48800,48800,48800,48800,0
20241218,162700,8593608600,48800,48800,48800,48800,0
20241218,162600,8593608600,48800,48800,48800,48800,0
20241218,162500,8593608600,48800,48800,48800,48800,0
20241218,162400,8593608600,48800,48800,48800,48800,0
20241218,162300,8593608600,48800,48800,48800,48800,0
20241218,162200,8593608600,48800,48800,48800,48800,0
20241218,162100,8593608600,48800,48800,48800,48800,0
20241218,162000,8593608600,48800,48800,48800,48800,0
20241218,161900,8593608600,48800,48800,48800,48800,0
20241218,161800,8593608600,48800,48800,48800,48800,0
20241218,161700,8593608600,48800,48800,48800,48800,0
20241218,161600,8593608600,48800,48800,48800,48800,0
20241218,161500,8593608600,48800,48800,48800,48800,0
20241218,161400,8593608600,48800,48800,48800,48800,0
20241218,161300,8593608600,48800,48800,48800,48800,0
20241218,161200,8593608600,48800,48800,48800,48800,0
20241218,161100,8593608600,48800,48800,48800,48800,0
20241218,161000,8593608600,48800,48800,48800,48800,0
20241218,160900,8593608600,48800,48800,48800,48800,0
20241218,160800,8593608600,48800,48800,48800,48800,0
20241218,160700,8593608600,48800,48800,48800,48800,0
20241218,160600,8593608600,48800,48800,48800,48800,0
20241218,160500,8593608600,48800,48800,48800,48800,0
20241218,160400,8593608600,48800,48800,48800,48800,0
20241218,160300,8593608600,48800,48800,48800,48800,0
20241218,160200,8593608600,48800,48800,48800,48800,0
20241218,160100,8593608600,48800,48800,48800,48800,4865
20241218,160000,8593608600,48800,48800,48800,48800,0
20241218,155900,8593608600,48800,48800,48800,48800,0
20241218,155800,8593608600,48800,48800,48800,48800,0
20241218,155700,8593608600,48800,48800,48800,48800,0
20241218,155600,8593608600,48800,48800,48800,48800,0
20241218,155500,8593608600,48800,48800,48800,48800,0
20241218,155400,8593608600,48800,48800,48800,48800,0
20241218,155300,8593608600,48800,48800,48800,48800,0
20241218,155200,8593608600,48800,48800,48800,48800,0
20241218,155100,8593608600,48800,48800,48800,48800,0
20241218,155000,8593608600,48800,48800,48800,48800,0
20241218,154900,8593608600,48800,48800,48800,48800,0
20241218,154800,8593608600,48800,48800,48800,48800,0
20241218,154700,8593608600,48800,48800,48800,48800,0
20241218,154600,8593608600,48800,48800,48800,48800,0
20241218,154500,8593608600,48800,48800,48800,48800,0
20241218,154400,8593608600,48800,48800,48800,48800,0
20241218,154300,8593608600,48800,48800,48800,48800,0
20241218,154200,8593608600,48800,48800,48800,48800,0
20241218,154100,8593608600,48800,48800,48800,48800,0
20241218,154000,8593608600,48800,48800,48800,48800,0
20241218,153900,8593608600,48800,48800,48800,48800,0
20241218,153800,8593608600,48800,48800,48800,48800,0
20241218,153700,8593608600,48800,48800,48800,48800,0
20241218,153600,8593608600,48800,48800,48800,48800,0
20241218,153500,8593608600,48800,48800,48800,48800,0
20241218,153400,8593608600,48800,48800,48800,48800,0
20241218,153300,8593608600,48800,48800,48800,48800,0
20241218,153200,8593608600,48800,48800,48800,48800,0
20241218,153100,8593608600,48800,48800,48800,48800,4865
20241218,153000,8593608600,48800,48800,48800,48800,4865
20241218,152900,8356196600,49000,49000,49000,49000,0
20241218,152800,8356196600,49000,49000,49000,49000,0
20241218,152700,8356196600,49000,49000,49000,49000,0
20241218,152600,8356196600,49000,49000,49000,49000,0
20241218,152500,8356196600,49000,49000,49000,49000,0
20241218,152400,8356196600,49000,49000,49000,49000,0
20241218,152300,8356196600,49000,49000,49000,49000,0
20241218,152200,8356196600,49000,49000,49000,49000,0
20241218,152100,8356196600,49000,49000,49000,49000,0
20241218,152000,8356196600,49000,49000,49000,49000,0
20241218,151900,8356196600,49000,49050,49150,48950,673
20241218,151800,8323215200,49100,49050,49100,49000,811
20241218,151700,8283467450,49050,49050,49050,49000,259
20241218,151600,8270768250,49050,49100,49100,49000,799
20241218,151500,8231596450,49100,49050,49100,49000,372
20241218,151400,8213353650,49100,49150,49150,49050,380
20241218,151300,8194699550,49150,49150,49150,49050,182
20241218,151200,8185756050,49150,49200,49200,49050,1588
20241218,151100,8107813900,49200,49250,49250,49150,1236
20241218,151000,8047003650,49250,49250,49250,49200,256
20241218,150900,8034403750,49250,49350,49350,49250,622
20241218,150800,8003747500,49350,49250,49350,49200,368
20241218,150700,7985620500,49250,49350,49350,49200,474
20241218,150600,7962277150,49350,49300,49350,49300,187
20241218,150500,7953056350,49350,49350,49350,49250,261
20241218,150400,7940188950,49350,49250,49400,49250,191
20241218,150300,7930765900,49350,49300,49400,49300,261
20241218,150200,7917886150,49350,49300,49400,49250,154
20241218,150100,7910290850,49300,49400,49400,49250,157
20241218,150000,7902550950,49400,49400,49400,49250,386
20241218,145900,7883520100,49300,49350,49400,49300,449
20241218,145800,7861352350,49350,49400,49450,49300,210
20241218,145700,7850980200,49400,49350,49450,49350,166
20241218,145600,7842785950,49350,49400,49450,49350,191
20241218,145500,7833356150,49400,49450,49450,49350,199
20241218,145400,7823522350,49400,49450,49450,49350,648
20241218,145300,7791519950,49400,49350,49450,49300,470
20241218,145200,7768334750,49300,49350,49350,49250,289
20241218,145100,7754078350,49350,49450,49450,49350,124
20241218,145000,7747953600,49350,49400,49450,49350,199
20241218,144900,7738122300,49400,49450,49450,49300,173
20241218,144800,7729581200,49350,49450,49500,49300,748
20241218,144700,7692652550,49450,49500,49500,49400,238
20241218,144600,7680873350,49500,49550,49550,49450,276
20241218,144500,7667212650,49550,49500,49550,49450,120
20241218,144400,7661271450,49500,49450,49550,49450,272
20241218,144300,7647813700,49500,49500,49550,49500,269
20241218,144200,7634489400,49500,49550,49550,49450,181
20241218,144100,7625525600,49500,49550,49600,49500,253
20241218,144000,7612993050,49550,49600,49600,49500,286
20241218,143900,7598819350,49600,49550,49600,49550,298
20241218,143800,7584046150,49550,49500,49550,49500,150
20241218,143700,7576615800,49550,49500,49550,49450,197
20241218,143600,7566857050,49500,49500,49500,49450,220
20241218,143500,7555968950,49500,49500,49500,49450,188
20241218,143400,7546664500,49500,49500,49500,49400,144
20241218,143300,7539538800,49500,49500,49500,49450,216
20241218,143200,7528850850,49450,49500,49500,49450,110
20241218,143100,7523409400,49500,49500,49500,49500,195
20241218,143000,7513756900,49500,49500,49550,49500,285
20241218,142900,7499638050,49500,49450,49550,49400,209
20241218,142800,7489299350,49450,49450,49450,49400,158
20241218,142700,7481487600,49450,49550,49550,49450,314
20241218,142600,7465956150,49550,49400,49550,49400,430
20241218,142500,7444702850,49400,49400,49400,49350,1499
20241218,142400,7370720100,49400,49400,49400,49350,456
20241218,142300,7348197650,49400,49500,49500,49400,382
20241218,142200,7329316750,49500,49450,49500,49400,321
20241218,142100,7313443950,49450,49500,49500,49450,139
20241218,142000,7306565800,49500,49500,49500,49450,126
20241218,141900,7300328950,49450,49500,49500,49400,235
20241218,141800,7288707400,49500,49550,49550,49500,319
20241218,141700,7272913100,49550,49550,49550,49500,130
20241218,141600,7266472650,49500,49500,49550,49500,326
20241218,141500,7250321200,49550,49600,49600,49500,217
20241218,141400,7239568500,49600,49600,49600,49600,243
20241218,141300,7227515700,49550,49600,49600,49550,247
20241218,141200,7215265100,49600,49600,49600,49550,237
20241218,141100,7203516950,49600,49500,49600,49500,153
20241218,141000,7195929000,49600,49750,49750,49550,354
20241218,140900,7178359900,49750,49500,49750,49450,3264
20241218,140800,7016445900,49450,49150,49500,49150,591
20241218,140700,6987232950,49250,49400,49400,49150,2288
20241218,140600,6874693000,49400,49450,49450,49350,99
20241218,140500,6869800950,49450,49200,49450,49200,242
20241218,140400,6857889050,49150,49150,49200,49150,189
20241218,140300,6848598700,49200,49350,49350,49200,242
20241218,140200,6836688700,49250,49500,49500,49250,689
20241218,140100,6802660150,49500,49500,49500,49450,41
20241218,140000,6800631700,49500,49500,49500,49450,85
20241218,135900,6796424750,49500,49450,49500,49450,225
20241218,135800,6785288900,49450,49450,49450,49400,295
20241218,135700,6770701700,49450,49350,49450,49350,122
20241218,135600,6764671550,49400,49400,49400,49350,135
20241218,135500,6758002600,49400,49350,49400,49350,55
20241218,135400,6755285650,49400,49400,49400,49350,59
20241218,135300,6752371100,49250,49200,49250,49150,4341
20241218,135200,6538989050,49250,49200,49250,49200,100
20241218,135100,6534066750,49200,49150,49250,49150,80
20241218,135000,6530130850,49150,49050,49150,49050,94
20241218,134900,6525517000,49050,49100,49100,49050,55
20241218,134800,6522816850,49100,49100,49100,49050,139
20241218,134700,6515992600,49100,49100,49100,49050,350
20241218,134600,6498813600,49100,49100,49100,49050,309
20241218,134500,6483656650,49050,49100,49100,49050,226
20241218,134400,6472564850,49100,49100,49100,49050,37
20241218,134300,6470748450,49100,49100,49100,49050,233
20241218,134200,6459318350,49100,49100,49100,49050,97
20241218,134100,6454556400,49100,49100,49100,49100,42
20241218,134000,6452494200,49050,49100,49100,49050,71
20241218,133900,6449008450,49100,49100,49150,49100,472
20241218,133800,6425832800,49150,49200,49200,49150,320
20241218,133700,6410097100,49200,49200,49300,49100,705
20241218,133600,6375426000,49250,49300,49300,49250,780
20241218,133500,6337010000,49250,49300,49300,49250,60
20241218,133400,6334052850,49300,49400,49400,49300,48
20241218,133300,6331686250,49400,49450,49450,49400,12
20241218,133200,6331092900,49300,49300,49300,49300,91
20241218,133100,6326606600,49250,49350,49450,49250,1023
20241218,133000,6276163850,49350,49400,49450,49350,54
20241218,132900,6273497950,49400,49400,49400,49400,2
20241218,132800,6273399150,49400,49400,49400,49350,39
20241218,132700,6271472600,49350,49400,49400,49350,240
20241218,132600,6259625250,49400,49400,49400,49350,154
20241218,132500,6252017700,49400,49350,49400,49350,183
20241218,132400,6242986400,49400,49400,49400,49350,39
20241218,132300,6241060050,49400,49350,49400,49350,32
20241218,132200,6239480600,49350,49400,49400,49350,21
20241218,132100,6238443900,49400,49450,49450,49400,81
20241218,132000,6234441500,49400,49500,49500,49400,168
20241218,131900,6226140800,49450,49450,49450,49450,80
20241218,131800,6222184800,49450,49500,49500,49450,29
20241218,131700,6220750250,49500,49500,49500,49500,45
20241218,131600,6218522750,49450,49450,49500,49450,87
20241218,131500,6214220500,49450,49500,49550,49450,143
20241218,131400,6207143250,49550,49550,49550,49500,20
20241218,131300,6206153000,49550,49500,49550,49500,24
20241218,131200,6204964450,49500,49550,49550,49500,183
20241218,131100,6195899300,49550,49550,49550,49500,54
20241218,131000,6193225950,49500,49550,49550,49500,106
20241218,130900,6187973800,49550,49500,49550,49500,62
20241218,130800,6184904700,49450,49500,49500,49450,14
20241218,130700,6184212350,49500,49500,49500,49500,227
20241218,130600,6172975850,49500,49300,49500,49250,204
20241218,130500,6162919450,49400,49300,49450,49250,148
20241218,130400,6155621150,49300,49300,49350,49300,35
20241218,130300,6153895550,49300,49400,49400,49250,72
20241218,130200,6150346600,49350,49300,49350,49300,277
20241218,130100,6136690400,49300,49300,49350,49300,75
20241218,130000,6132992700,49300,49300,49350,49300,852
20241218,125900,6090988200,49350,49400,49400,49350,238
20241218,125800,6079242400,49400,49450,49500,49400,314
20241218,125700,6063728600,49450,49500,49500,49450,44
20241218,125600,6061551750,49450,49500,49500,49400,123
20241218,125500,6055469350,49450,49500,49500,49450,150
20241218,125400,6048051650,49500,49500,49500,49450,24
20241218,125300,6046863900,49450,49500,49500,49400,154
20241218,125200,6039251750,49450,49400,49450,49400,228
20241218,125100,6027978450,49450,49500,49500,49450,6
20241218,125000,6027681550,49450,49450,49450,49450,16
20241218,124900,6026890350,49450,49400,49550,49400,143
20241218,124800,6019819750,49450,49450,49450,49450,35
20241218,124700,6018089000,49400,49450,49450,49400,17
20241218,124600,6017249000,49400,49450,49450,49400,38
20241218,124500,6015371750,49450,49500,49500,49400,14
20241218,124400,6014679500,49450,49450,49450,49450,4
20241218,124300,6014481700,49400,49400,49400,49400,345
20241218,124200,5997438700,49450,49500,49500,49450,16
20241218,124100,5996646800,49450,49450,49450,49450,98
20241218,124000,5991800700,49450,49450,49450,49450,14
20241218,123900,5991108400,49450,49500,49550,49400,66
20241218,123800,5987845250,49500,49500,49550,49500,723
20241218,123700,5952056700,49500,49550,49550,49500,188
20241218,123600,5942750500,49500,49550,49550,49500,21
20241218,123500,5941710300,49550,49500,49550,49500,38
20241218,123400,5939828950,49500,49500,49500,49500,70
20241218,123300,5936363950,49450,49450,49500,49400,108
20241218,123200,5931028200,49450,49500,49500,49450,8
20241218,123100,5930632500,49400,49450,49450,49400,7
20241218,123000,5930286650,49450,49500,49550,49400,156
20241218,122900,5922574250,49450,49500,49500,49450,48
20241218,122800,5920200550,49550,49450,49550,49400,31
20241218,122700,5918667650,49450,49450,49550,49400,19
20241218,122600,5917727950,49500,49550,49550,49500,19
20241218,122500,5916786700,49550,49500,49550,49500,51
20241218,122400,5914259800,49400,49500,49550,49400,19
20241218,122300,5913319300,49450,49450,49450,49450,46
20241218,122200,5911044600,49550,49550,49550,49550,17
20241218,122100,5910202250,49550,49500,49550,49500,7
20241218,122000,5909855550,49350,49500,49500,49350,200
20241218,121900,5899978650,49550,49550,49600,49550,19
20241218,121800,5899037100,49550,49600,49600,49550,163
20241218,121700,5890952350,49600,49550,49600,49400,256
20241218,121600,5878293750,49500,49550,49550,49500,22
20241218,121500,5877203800,49550,49500,49550,49500,5
20241218,121400,5876956200,49500,49550,49600,49500,92
20241218,121300,5872400950,49500,49550,49550,49500,13
20241218,121200,5871757350,49550,49550,49550,49550,31
20241218,121100,5870221300,49550,49450,49550,49450,5
20241218,121000,5869973800,49450,49500,49500,49450,3
20241218,120900,5869825350,49450,49550,49600,49450,38
20241218,120800,5867943250,49450,49500,49500,49450,110
20241218,120700,5862503650,49500,49550,49600,49500,51
20241218,120600,5859978050,49500,49550,49600,49500,116
20241218,120500,5854232850,49600,49600,49600,49600,29
20241218,120400,5852794450,49600,49550,49600,49550,622
20241218,120300,5821945000,49550,49550,49600,49500,20
20241218,120200,5820954100,49550,49500,49550,49500,12
20241218,120100,5820359900,49500,49500,49550,49500,67
20241218,120000,5817043300,49550,49550,49550,49500,27
20241218,115900,5815706000,49550,49550,49550,49550,0
20241218,115800,5815706000,49550,49550,49550,49550,25
20241218,115700,5814467250,49600,49600,49600,49550,152
20241218,115600,5806929200,49550,49550,49550,49550,3
20241218,115500,5806780550,49600,49500,49600,49500,40
20241218,115400,5804798400,49550,49400,49550,49350,420
20241218,115300,5784059300,49350,49450,49450,49350,250
20241218,115200,5771717750,49400,49400,49400,49400,1
20241218,115100,5771668350,49350,49550,49550,49350,284
20241218,115000,5757618450,49500,49500,49550,49500,116
20241218,114900,5751871450,49500,49550,49550,49500,37
20241218,114800,5750038250,49550,49500,49550,49500,21
20241218,114700,5748998000,49550,49500,49550,49500,26
20241218,114600,5747710850,49500,49550,49550,49500,103
20241218,114500,5742611750,49600,49550,49600,49550,23
20241218,114400,5741471000,49550,49550,49550,49550,8
20241218,114300,5741074600,49550,49600,49600,49550,45
20241218,114200,5738843050,49600,49600,49600,49600,37
20241218,114100,5737007850,49500,49550,49550,49500,131
20241218,114000,5730522400,49550,49500,49600,49500,56
20241218,113900,5727745600,49500,49550,49600,49500,29
20241218,113800,5726308350,49550,49550,49550,49550,85
20241218,113700,5722096600,49550,49550,49550,49500,62
20241218,113600,5719027450,49550,49550,49550,49500,63
20241218,113500,5715907050,49550,49500,49550,49450,190
20241218,113400,5706502500,49450,49450,49450,49350,158
20241218,113300,5698699350,49450,49450,49450,49400,67
20241218,113200,5695386550,49450,49350,49450,49350,102
20241218,113100,5690352750,49350,49350,49350,49300,53
20241218,113000,5687739000,49350,49350,49350,49300,60
20241218,112900,5684778100,49350,49350,49350,49300,225
20241218,112800,5673674550,49350,49350,49450,49350,269
20241218,112700,5660396350,49350,49450,49450,49350,86
20241218,112600,5656148550,49400,49350,49400,49350,122
20241218,112500,5650124250,49400,49400,49400,49350,47
20241218,112400,5647803400,49400,49400,49450,49350,99
20241218,112300,5642912400,49400,49400,49400,49400,145
20241218,112200,5635749400,49400,49400,49400,49400,91
20241218,112100,5631254000,49400,49350,49400,49350,103
20241218,112000,5626166500,49400,49400,49400,49400,5
20241218,111900,5625919500,49400,49400,49400,49400,2
20241218,111800,5625820700,49350,49400,49400,49350,91
20241218,111700,5621326150,49350,49400,49400,49350,212
20241218,111600,5610853650,49400,49400,49400,49400,9
20241218,111500,5610409050,49400,49300,49450,49300,30
20241218,111400,5608928950,49300,49400,49400,49300,128
20241218,111300,5602612200,49350,49400,49400,49300,598
20241218,111200,5573098700,49450,49500,49500,49450,27
20241218,111100,5571762350,49500,49300,49550,49300,27
20241218,111000,5570428500,49300,49600,49600,49300,1864
20241218,110900,5478196750,49750,49750,49750,49550,62
20241218,110800,5475120150,49550,49650,49650,49550,439
20241218,110700,5453347850,49750,49700,49750,49650,340
20241218,110600,5436465450,49700,49750,49800,49700,17
20241218,110500,5435619800,49650,49650,49800,49650,259
20241218,110400,5422759250,49650,49850,49850,49650,1102
20241218,110300,5367922500,49900,49950,50000,49900,459
20241218,110200,5345004650,50000,50000,50000,49950,35
20241218,110100,5343255350,50000,50100,50100,50000,1269
20241218,110000,5279774250,50000,50000,50000,49950,763
20241218,105900,5241624300,50000,49950,50000,49750,268
20241218,105800,5228242250,49900,49850,49900,49800,1235
20241218,105700,5166655850,49850,49900,49900,49800,128
20241218,105600,5160273000,49850,49800,49850,49800,34
20241218,105500,5158579450,49750,49900,49900,49750,40
20241218,105400,5156588500,49900,49750,49900,49700,623
20241218,105300,5125598550,49800,49900,49900,49800,208
20241218,105200,5115230650,49850,49850,49900,49850,43
20241218,105100,5113086900,49900,49950,49950,49850,49
20241218,105000,5110642300,49900,49750,49900,49700,1451
20241218,104900,5038396050,49800,49800,49850,49800,1077
20241218,104800,4984760350,49850,49850,49900,49850,447
20241218,104700,4962476200,49850,49900,49950,49850,274
20241218,104600,4948809700,49900,49950,49950,49900,234
20241218,104500,4937132650,49950,50000,50100,49900,666
20241218,104400,4903839000,50100,50000,50100,50000,173
20241218,104300,4895177000,50100,50000,50100,50000,119
20241218,104200,4889216000,50000,50100,50100,50000,896
20241218,104100,4844341500,50100,50000,50100,50000,245
20241218,104000,4832070300,50000,50000,50100,50000,40
20241218,103900,4830069200,50000,49950,50100,49950,1332
20241218,103800,4763497300,49950,49900,49950,49900,34
20241218,103700,4761799350,49900,49950,50000,49900,658
20241218,103600,4728948950,49950,50000,50000,49950,148
20241218,103500,4721554000,50000,50000,50000,49950,110
20241218,103400,4716057450,50000,50000,50100,50000,50
20241218,103300,4713555650,50000,50100,50100,49950,407
20241218,103200,4693203100,50100,50100,50100,50000,51
20241218,103100,4690649700,50000,50000,50100,50000,74
20241218,103000,4686945400,50100,49950,50100,49900,2000
20241218,102900,4586929050,49900,49850,49950,49800,178
20241218,102800,4578052650,49850,49950,50000,49800,375
20241218,102700,4559345050,49950,49950,50000,49900,177
20241218,102600,4550508100,49950,50000,50100,49900,267
20241218,102500,4537170800,50000,50200,50200,50000,1290
20241218,102400,4472616500,50200,50200,50200,50100,301
20241218,102300,4457522900,50200,50100,50200,50100,281
20241218,102200,4443433400,50200,50300,50300,50200,1360
20241218,102100,4375110000,50300,50100,50300,50000,376
20241218,102000,4356242900,50100,50300,50300,50100,2902
20241218,101900,4210513300,50300,50200,50300,50200,793
20241218,101800,4170681100,50300,49950,50500,49950,4229
20241218,101700,3958159550,49950,49950,50000,49900,487
20241218,101600,3933834700,50000,50100,50100,49950,1845
20241218,101500,3841570500,50100,50000,50100,49950,560
20241218,101400,3813558550,49950,50100,50100,49950,909
20241218,101300,3768037550,50100,49750,50200,49700,2950
20241218,101200,3620578000,49700,49900,49900,49700,1237
20241218,101100,3558945550,49900,49950,50000,49800,583
20241218,101000,3529842950,50000,50000,50100,49850,3625
20241218,100900,3348653050,50000,49900,50000,49900,1656
20241218,100800,3265901550,49900,49900,50000,49900,1867
20241218,100700,3172632850,49900,49800,50000,49750,3584
20241218,100600,2993663900,49800,49500,49800,49450,3382
20241218,100500,2825785200,49450,49400,49450,49400,234
20241218,100400,2814217150,49400,49400,49500,49400,1366
20241218,100300,2746648300,49500,49500,49500,49350,1299
20241218,100200,2682443050,49500,49450,49500,49350,927
20241218,100100,2636614350,49450,49350,49450,49350,695
20241218,100000,2602290050,49350,49200,49350,49150,530
20241218,095900,2576171100,49250,49200,49300,49150,525
20241218,095800,2550307000,49200,49150,49200,49150,1077
20241218,095700,2497355400,49100,49000,49100,49000,135
20241218,095600,2490732050,49000,49150,49150,48950,377
20241218,095500,2472220050,49150,49200,49200,49150,218
20241218,095400,2461497500,49200,48800,49200,48800,567
20241218,095300,2433739950,48750,48850,48850,48750,137
20241218,095200,2427054550,48800,48750,48800,48600,454
20241218,095100,2404929850,48750,48800,48800,48700,210
20241218,095000,2394697900,48750,48700,48750,48500,322
20241218,094900,2379033950,48750,48750,48750,48750,176
20241218,094800,2370453950,48750,48500,48750,48450,489
20241218,094700,2346728000,48450,48400,48450,48400,329
20241218,094600,2330801850,48400,48450,48450,48400,425
20241218,094500,2310213300,48500,48450,48550,48450,3046
20241218,094400,2162599850,48400,48600,48600,48400,1302
20241218,094300,2099495650,48600,48550,48750,48550,198
20241218,094200,2089879950,48600,48600,48750,48550,716
20241218,094100,2055049500,48500,48550,48600,48500,368
20241218,094000,2037191350,48500,48400,48500,48300,679
20241218,093900,2004345700,48300,48300,48450,48300,257
20241218,093800,1991917750,48300,48450,48450,48250,82
20241218,093700,1987948300,48200,48200,48450,48200,904
20241218,093600,1944314800,48200,48150,48300,48100,2074
20241218,093500,1844424750,48200,48250,48250,48150,899
20241218,093400,1801092400,48300,48300,48500,48200,2757
20241218,093300,1668010100,48350,48650,48650,48350,4928
20241218,093200,1429118350,48650,48750,48750,48650,1554
20241218,093100,1353486300,48750,48800,48800,48750,97
20241218,093000,1348756950,48800,48700,48850,48700,37
20241218,092900,1346952400,48700,48850,48850,48700,609
20241218,092800,1317258000,48800,49050,49100,48800,112
20241218,092700,1311788450,48850,49100,49150,48800,249
20241218,092600,1299609800,49100,49150,49200,49100,216
20241218,092500,1288998550,49150,49000,49250,48900,792
20241218,092400,1250149600,48950,48750,48950,48700,1126
20241218,092300,1195159900,48750,48750,48800,48700,251
20241218,092200,1182927550,48700,48750,48750,48700,1835
20241218,092100,1093497950,48750,48650,48750,48650,430
20241218,092000,1072571900,48700,48800,48800,48650,1571
20241218,091900,996030000,48850,48800,48900,48800,685
20241218,091800,962578850,48800,48900,48950,48800,2159
20241218,091700,857066100,48900,48950,48950,48900,459
20241218,091600,834619200,48950,48900,48950,48900,575
20241218,091500,806495200,48900,48950,48950,48900,1448
20241218,091400,735683600,48950,48950,48950,48950,397
20241218,091300,716250450,48950,49000,49050,48950,605
20241218,091200,686626300,49000,49050,49050,48950,1670
20241218,091100,604827200,49000,49200,49200,49000,596
20241218,091000,575596850,49200,49100,49300,49000,2869
20241218,090900,434739750,49150,49150,49150,49100,423
20241218,090800,413966700,49150,49150,49200,49100,716
20241218,090700,378781550,49150,49200,49300,49150,135
20241218,090600,372137050,49200,49450,49450,49100,1596
20241218,090500,293594300,49450,49650,49650,49350,262
20241218,090400,280611900,49650,49450,49650,49300,825
20241218,090300,239737050,49550,49100,49550,49100,756
20241218,090200,202444500,49100,49250,49250,49050,347
20241218,090100,185407750,49250,49050,49600,49000,1810
20241218,090000,96609600,49250,49000,49250,49000,1869