KissMeData/000500/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183100,10216626950,49600,49600,49600,49600,2138
20241220,183000,10216626950,49600,49600,49600,49600,0
20241220,182900,10216626950,49600,49600,49600,49600,0
20241220,182800,10216626950,49600,49600,49600,49600,0
20241220,182700,10216626950,49600,49600,49600,49600,0
20241220,182600,10216626950,49600,49600,49600,49600,0
20241220,182500,10216626950,49600,49600,49600,49600,0
20241220,182400,10216626950,49600,49600,49600,49600,0
20241220,182300,10216626950,49600,49600,49600,49600,0
20241220,182200,10216626950,49600,49600,49600,49600,0
20241220,182100,10216626950,49600,49600,49600,49600,0
20241220,182000,10216626950,49600,49600,49600,49600,0
20241220,181900,10216626950,49600,49600,49600,49600,0
20241220,181800,10216626950,49600,49600,49600,49600,0
20241220,181700,10216626950,49600,49600,49600,49600,0
20241220,181600,10216626950,49600,49600,49600,49600,0
20241220,181500,10216626950,49600,49600,49600,49600,0
20241220,181400,10216626950,49600,49600,49600,49600,0
20241220,181300,10216626950,49600,49600,49600,49600,0
20241220,181200,10216626950,49600,49600,49600,49600,0
20241220,181100,10216626950,49600,49600,49600,49600,0
20241220,181000,10216626950,49600,49600,49600,49600,0
20241220,180900,10216626950,49600,49600,49600,49600,0
20241220,180800,10216626950,49600,49600,49600,49600,0
20241220,180700,10216626950,49600,49600,49600,49600,0
20241220,180600,10216626950,49600,49600,49600,49600,0
20241220,180500,10216626950,49600,49600,49600,49600,0
20241220,180400,10216626950,49600,49600,49600,49600,0
20241220,180300,10216626950,49600,49600,49600,49600,0
20241220,180200,10216626950,49600,49600,49600,49600,0
20241220,180100,10216626950,49600,49600,49600,49600,2138
20241220,180000,10216626950,49600,49600,49600,49600,0
20241220,175900,10216626950,49600,49600,49600,49600,0
20241220,175800,10216626950,49600,49600,49600,49600,0
20241220,175700,10216626950,49600,49600,49600,49600,0
20241220,175600,10216626950,49600,49600,49600,49600,0
20241220,175500,10216626950,49600,49600,49600,49600,0
20241220,175400,10216626950,49600,49600,49600,49600,0
20241220,175300,10216626950,49600,49600,49600,49600,0
20241220,175200,10216626950,49600,49600,49600,49600,0
20241220,175100,10216626950,49600,49600,49600,49600,0
20241220,175000,10216626950,49600,49600,49600,49600,0
20241220,174900,10216626950,49600,49600,49600,49600,0
20241220,174800,10216626950,49600,49600,49600,49600,0
20241220,174700,10216626950,49600,49600,49600,49600,0
20241220,174600,10216626950,49600,49600,49600,49600,0
20241220,174500,10216626950,49600,49600,49600,49600,0
20241220,174400,10216626950,49600,49600,49600,49600,0
20241220,174300,10216626950,49600,49600,49600,49600,0
20241220,174200,10216626950,49600,49600,49600,49600,0
20241220,174100,10216626950,49600,49600,49600,49600,0
20241220,174000,10216626950,49600,49600,49600,49600,0
20241220,173900,10216626950,49600,49600,49600,49600,0
20241220,173800,10216626950,49600,49600,49600,49600,0
20241220,173700,10216626950,49600,49600,49600,49600,0
20241220,173600,10216626950,49600,49600,49600,49600,0
20241220,173500,10216626950,49600,49600,49600,49600,0
20241220,173400,10216626950,49600,49600,49600,49600,0
20241220,173300,10216626950,49600,49600,49600,49600,0
20241220,173200,10216626950,49600,49600,49600,49600,0
20241220,173100,10216626950,49600,49600,49600,49600,2138
20241220,173000,10216626950,49600,49600,49600,49600,0
20241220,172900,10216626950,49600,49600,49600,49600,0
20241220,172800,10216626950,49600,49600,49600,49600,0
20241220,172700,10216626950,49600,49600,49600,49600,0
20241220,172600,10216626950,49600,49600,49600,49600,0
20241220,172500,10216626950,49600,49600,49600,49600,0
20241220,172400,10216626950,49600,49600,49600,49600,0
20241220,172300,10216626950,49600,49600,49600,49600,0
20241220,172200,10216626950,49600,49600,49600,49600,0
20241220,172100,10216626950,49600,49600,49600,49600,0
20241220,172000,10216626950,49600,49600,49600,49600,0
20241220,171900,10216626950,49600,49600,49600,49600,0
20241220,171800,10216626950,49600,49600,49600,49600,0
20241220,171700,10216626950,49600,49600,49600,49600,0
20241220,171600,10216626950,49600,49600,49600,49600,0
20241220,171500,10216626950,49600,49600,49600,49600,0
20241220,171400,10216626950,49600,49600,49600,49600,0
20241220,171300,10216626950,49600,49600,49600,49600,0
20241220,171200,10216626950,49600,49600,49600,49600,0
20241220,171100,10216626950,49600,49600,49600,49600,0
20241220,171000,10216626950,49600,49600,49600,49600,0
20241220,170900,10216626950,49600,49600,49600,49600,0
20241220,170800,10216626950,49600,49600,49600,49600,0
20241220,170700,10216626950,49600,49600,49600,49600,0
20241220,170600,10216626950,49600,49600,49600,49600,0
20241220,170500,10216626950,49600,49600,49600,49600,0
20241220,170400,10216626950,49600,49600,49600,49600,0
20241220,170300,10216626950,49600,49600,49600,49600,0
20241220,170200,10216626950,49600,49600,49600,49600,0
20241220,170100,10216626950,49600,49600,49600,49600,2138
20241220,170000,10216626950,49600,49600,49600,49600,0
20241220,165900,10216626950,49600,49600,49600,49600,0
20241220,165800,10216626950,49600,49600,49600,49600,0
20241220,165700,10216626950,49600,49600,49600,49600,0
20241220,165600,10216626950,49600,49600,49600,49600,0
20241220,165500,10216626950,49600,49600,49600,49600,0
20241220,165400,10216626950,49600,49600,49600,49600,0
20241220,165300,10216626950,49600,49600,49600,49600,0
20241220,165200,10216626950,49600,49600,49600,49600,0
20241220,165100,10216626950,49600,49600,49600,49600,0
20241220,165000,10216626950,49600,49600,49600,49600,0
20241220,164900,10216626950,49600,49600,49600,49600,0
20241220,164800,10216626950,49600,49600,49600,49600,0
20241220,164700,10216626950,49600,49600,49600,49600,0
20241220,164600,10216626950,49600,49600,49600,49600,0
20241220,164500,10216626950,49600,49600,49600,49600,0
20241220,164400,10216626950,49600,49600,49600,49600,0
20241220,164300,10216626950,49600,49600,49600,49600,0
20241220,164200,10216626950,49600,49600,49600,49600,0
20241220,164100,10216626950,49600,49600,49600,49600,0
20241220,164000,10216626950,49600,49600,49600,49600,0
20241220,163900,10216626950,49600,49600,49600,49600,0
20241220,163800,10216626950,49600,49600,49600,49600,0
20241220,163700,10216626950,49600,49600,49600,49600,0
20241220,163600,10216626950,49600,49600,49600,49600,0
20241220,163500,10216626950,49600,49600,49600,49600,0
20241220,163400,10216626950,49600,49600,49600,49600,0
20241220,163300,10216626950,49600,49600,49600,49600,0
20241220,163200,10216626950,49600,49600,49600,49600,0
20241220,163100,10216626950,49600,49600,49600,49600,2138
20241220,163000,10216626950,49600,49600,49600,49600,0
20241220,162900,10216626950,49600,49600,49600,49600,0
20241220,162800,10216626950,49600,49600,49600,49600,0
20241220,162700,10216626950,49600,49600,49600,49600,0
20241220,162600,10216626950,49600,49600,49600,49600,0
20241220,162500,10216626950,49600,49600,49600,49600,0
20241220,162400,10216626950,49600,49600,49600,49600,0
20241220,162300,10216626950,49600,49600,49600,49600,0
20241220,162200,10216626950,49600,49600,49600,49600,0
20241220,162100,10216626950,49600,49600,49600,49600,0
20241220,162000,10216626950,49600,49600,49600,49600,0
20241220,161900,10216626950,49600,49600,49600,49600,0
20241220,161800,10216626950,49600,49600,49600,49600,0
20241220,161700,10216626950,49600,49600,49600,49600,0
20241220,161600,10216626950,49600,49600,49600,49600,0
20241220,161500,10216626950,49600,49600,49600,49600,0
20241220,161400,10216626950,49600,49600,49600,49600,0
20241220,161300,10216626950,49600,49600,49600,49600,0
20241220,161200,10216626950,49600,49600,49600,49600,0
20241220,161100,10216626950,49600,49600,49600,49600,0
20241220,161000,10216626950,49600,49600,49600,49600,0
20241220,160900,10216626950,49600,49600,49600,49600,0
20241220,160800,10216626950,49600,49600,49600,49600,0
20241220,160700,10216626950,49600,49600,49600,49600,0
20241220,160600,10216626950,49600,49600,49600,49600,0
20241220,160500,10216626950,49600,49600,49600,49600,0
20241220,160400,10216626950,49600,49600,49600,49600,0
20241220,160300,10216626950,49600,49600,49600,49600,0
20241220,160200,10216626950,49600,49600,49600,49600,0
20241220,160100,10216626950,49600,49600,49600,49600,2138
20241220,160000,10216626950,49600,49600,49600,49600,0
20241220,155900,10216626950,49600,49600,49600,49600,0
20241220,155800,10216626950,49600,49600,49600,49600,0
20241220,155700,10216626950,49600,49600,49600,49600,0
20241220,155600,10216626950,49600,49600,49600,49600,0
20241220,155500,10216626950,49600,49600,49600,49600,0
20241220,155400,10216626950,49600,49600,49600,49600,0
20241220,155300,10216626950,49600,49600,49600,49600,0
20241220,155200,10216626950,49600,49600,49600,49600,0
20241220,155100,10216626950,49600,49600,49600,49600,0
20241220,155000,10216626950,49600,49600,49600,49600,0
20241220,154900,10216626950,49600,49600,49600,49600,0
20241220,154800,10216626950,49600,49600,49600,49600,0
20241220,154700,10216626950,49600,49600,49600,49600,0
20241220,154600,10216626950,49600,49600,49600,49600,0
20241220,154500,10216626950,49600,49600,49600,49600,0
20241220,154400,10216626950,49600,49600,49600,49600,0
20241220,154300,10216626950,49600,49600,49600,49600,0
20241220,154200,10216626950,49600,49600,49600,49600,0
20241220,154100,10216626950,49600,49600,49600,49600,0
20241220,154000,10216626950,49600,49600,49600,49600,0
20241220,153900,10216626950,49600,49600,49600,49600,0
20241220,153800,10216626950,49600,49600,49600,49600,0
20241220,153700,10216626950,49600,49600,49600,49600,0
20241220,153600,10216626950,49600,49600,49600,49600,0
20241220,153500,10216626950,49600,49600,49600,49600,0
20241220,153400,10216626950,49600,49600,49600,49600,0
20241220,153300,10216626950,49600,49600,49600,49600,0
20241220,153200,10216626950,49600,49600,49600,49600,0
20241220,153100,10216626950,49600,49600,49600,49600,2138
20241220,153000,10216626950,49600,49600,49600,49600,2138
20241220,152900,10110582150,49600,49600,49600,49600,0
20241220,152800,10110582150,49600,49600,49600,49600,0
20241220,152700,10110582150,49600,49600,49600,49600,0
20241220,152600,10110582150,49600,49600,49600,49600,0
20241220,152500,10110582150,49600,49600,49600,49600,0
20241220,152400,10110582150,49600,49600,49600,49600,0
20241220,152300,10110582150,49600,49600,49600,49600,0
20241220,152200,10110582150,49600,49600,49600,49600,0
20241220,152100,10110582150,49600,49600,49600,49600,0
20241220,152000,10110582150,49600,49600,49600,49600,0
20241220,151900,10110582150,49600,49650,49700,49600,982
20241220,151800,10061857100,49700,49750,49750,49700,579
20241220,151700,10033072100,49750,49850,49850,49750,1391
20241220,151600,9963812600,49850,49900,49900,49800,395
20241220,151500,9944117500,49900,49850,49900,49800,345
20241220,151400,9926918450,49850,49950,49950,49800,361
20241220,151300,9908918400,49800,49750,49950,49750,622
20241220,151200,9877907150,49750,49800,49800,49750,188
20241220,151100,9868545900,49800,49900,49900,49750,252
20241220,151000,9855997150,49950,49900,49950,49750,327
20241220,150900,9839685050,49900,49850,49950,49850,77
20241220,150800,9835843300,49850,49900,49950,49750,554
20241220,150700,9808242950,49900,49850,49900,49850,205
20241220,150600,9798017100,49850,49750,49850,49750,164
20241220,150500,9789851950,49800,49850,49850,49800,328
20241220,150400,9773509150,49850,49850,49850,49800,289
20241220,150300,9759110100,49800,49850,49850,49800,411
20241220,150200,9738638350,49850,50000,50000,49850,535
20241220,150100,9711953000,50000,49950,50000,49900,318
20241220,150000,9696058900,49900,50000,50000,49900,271
20241220,145900,9682516050,50000,50000,50000,49950,219
20241220,145800,9671568050,50000,50100,50100,49950,284
20241220,145700,9657363300,50000,50100,50100,50000,149
20241220,145600,9649900700,50100,50100,50100,50000,273
20241220,145500,9636231000,50100,50000,50100,50000,279
20241220,145400,9622271800,50000,49950,50000,49900,137
20241220,145300,9615424300,49950,50000,50100,49900,431
20241220,145200,9593893000,50000,50000,50000,49950,235
20241220,145100,9582143500,50000,50100,50100,50000,375
20241220,145000,9563375800,50100,50300,50300,50000,502
20241220,144900,9538241300,50200,50200,50300,50100,326
20241220,144800,9521874600,50200,50200,50200,50100,186
20241220,144700,9512538800,50200,50200,50200,50100,179
20241220,144600,9503553100,50200,50200,50200,50100,295
20241220,144500,9488756100,50200,50300,50300,50100,712
20241220,144400,9453007100,50300,50200,50300,50200,95
20241220,144300,9448229100,50200,50300,50300,50200,151
20241220,144200,9440646700,50300,50200,50300,50200,139
20241220,144100,9433657700,50300,50300,50300,50200,150
20241220,144000,9426122700,50300,50200,50300,50200,192
20241220,143900,9416482800,50100,50200,50200,50100,282
20241220,143800,9402340900,50200,50100,50200,50100,268
20241220,143700,9388896100,50200,50200,50200,50000,236
20241220,143600,9377062400,50100,50200,50300,50100,227
20241220,143500,9365672200,50200,50200,50200,50000,825
20241220,143400,9324290700,50200,50100,50200,50100,209
20241220,143300,9313806900,50100,50100,50100,49900,271
20241220,143200,9300249000,50100,50200,50300,50000,385
20241220,143100,9280923000,50200,50200,50200,50100,227
20241220,143000,9269528400,50200,50200,50200,49900,558
20241220,142900,9241594400,50200,50200,50300,50000,165
20241220,142800,9233313500,50300,50200,50300,50000,863
20241220,142700,9190059500,50300,50200,50300,50100,264
20241220,142600,9176806300,50200,50200,50300,50100,253
20241220,142500,9164102500,50200,50200,50300,50200,896
20241220,142400,9119074700,50200,50200,50300,50200,256
20241220,142300,9106219200,50200,50300,50300,50200,355
20241220,142200,9088395200,50200,50300,50300,50200,131
20241220,142100,9081806200,50200,50200,50300,50200,95
20241220,142000,9077029000,50300,50200,50300,50100,276
20241220,141900,9063173800,50100,50100,50200,50000,231
20241220,141800,9051605000,50100,50000,50100,49950,1230
20241220,141700,8990087300,50100,50200,50200,50000,688
20241220,141600,8955605500,50100,50200,50200,50000,657
20241220,141500,8922732000,50100,50200,50200,50100,170
20241220,141400,8914206300,50200,50100,50200,50100,318
20241220,141300,8898269900,50100,50300,50300,50100,483
20241220,141200,8874053100,50300,50200,50300,50100,506
20241220,141100,8848642600,50200,50000,50200,50000,677
20241220,141000,8814704500,50000,50000,50000,49950,445
20241220,140900,8792455400,50000,49900,50000,49800,662
20241220,140800,8759392400,49800,49850,49900,49750,387
20241220,140700,8740118800,49900,49850,49900,49850,121
20241220,140600,8734084100,49850,49900,49900,49750,35
20241220,140500,8732339400,49750,49850,49900,49750,168
20241220,140400,8723966050,49850,49800,49900,49800,70
20241220,140300,8720478600,49800,49900,49900,49750,138
20241220,140200,8713604650,49900,49900,49900,49750,83
20241220,140100,8709464500,49900,49850,49900,49800,321
20241220,140000,8693470100,49850,49950,49950,49850,237
20241220,135900,8681642950,49900,49950,49950,49850,367
20241220,135800,8663328900,49950,49950,49950,49800,144
20241220,135700,8656145650,49950,49900,49950,49800,367
20241220,135600,8637833350,49900,49700,49900,49700,154
20241220,135500,8630164250,49650,49800,49800,49600,105
20241220,135400,8624942300,49800,49650,49800,49500,26
20241220,135300,8623651550,49650,49400,49700,49300,1008
20241220,135200,8573758300,49200,49250,49400,49200,117
20241220,135100,8567989300,49300,49250,49350,49250,73
20241220,135000,8564390850,49350,49350,49400,49250,126
20241220,134900,8558174100,49350,49350,49350,49350,68
20241220,134800,8554818300,49350,49300,49350,49250,193
20241220,134700,8545309250,49350,49350,49350,49300,91
20241220,134600,8540822000,49300,49250,49400,49250,164
20241220,134500,8532734250,49250,49300,49400,49200,255
20241220,134400,8520165450,49350,49350,49400,49250,97
20241220,134300,8515382300,49250,49350,49350,49250,98
20241220,134200,8510551500,49350,49250,49350,49200,403
20241220,134100,8490710200,49300,49350,49350,49300,174
20241220,134000,8482125800,49350,49350,49350,49200,58
20241220,133900,8479269150,49150,49450,49450,49150,973
20241220,133800,8431348700,49350,49300,49450,49300,247
20241220,133700,8419150200,49350,49250,49350,49250,435
20241220,133600,8397711800,49250,49250,49300,49250,336
20241220,133500,8381162350,49300,49300,49350,49250,133
20241220,133400,8374601850,49300,49300,49350,49250,87
20241220,133300,8370315850,49300,49300,49350,49250,550
20241220,133200,8343200750,49350,49350,49400,49300,385
20241220,133100,8324201300,49350,49300,49350,49250,69
20241220,133000,8320798650,49300,49300,49300,49250,161
20241220,132900,8312862450,49300,49250,49300,49100,554
20241220,132800,8285606250,49250,49150,49300,49150,100
20241220,132700,8280681050,49300,49250,49300,49150,33
20241220,132600,8279058450,49250,49350,49350,49150,815
20241220,132500,8238941500,49350,49350,49350,49200,134
20241220,132400,8232329950,49250,49250,49350,49200,507
20241220,132300,8207365500,49250,49200,49350,49200,290
20241220,132200,8193084200,49100,49250,49250,49100,570
20241220,132100,8165068300,49200,49300,49350,49100,448
20241220,132000,8143023900,49100,49350,49400,49100,1282
20241220,131900,8079967250,49400,49300,49400,49300,361
20241220,131800,8062168650,49300,49400,49400,49300,712
20241220,131700,8027050700,49350,49350,49400,49350,227
20241220,131600,8015848200,49400,49400,49400,49350,181
20241220,131500,8006911450,49400,49350,49400,49350,208
20241220,131400,7996644250,49350,49300,49350,49300,509
20241220,131300,7971539950,49350,49400,49450,49300,1097
20241220,131200,7917399500,49400,49450,49500,49350,171
20241220,131100,7908947550,49450,49500,49500,49300,1135
20241220,131000,7852910150,49500,49500,49550,49500,414
20241220,130900,7832413650,49500,49750,49750,49500,560
20241220,130800,7804640750,49750,49850,49850,49650,449
20241220,130700,7782322550,49700,49900,49900,49700,328
20241220,130600,7765991800,49850,49850,49900,49750,317
20241220,130500,7750202650,50000,50000,50000,49850,338
20241220,130400,7733317250,49850,49800,50000,49800,137
20241220,130300,7726487600,49800,49800,49800,49750,80
20241220,130200,7722505900,49800,49800,49800,49750,221
20241220,130100,7711500150,49800,49650,49800,49650,257
20241220,130000,7698724950,49650,49600,49650,49600,170
20241220,125900,7690285950,49650,49600,49650,49600,17
20241220,125800,7689442300,49700,49550,49700,49550,211
20241220,125700,7678972400,49550,49550,49550,49500,318
20241220,125600,7663224100,49500,49500,49550,49500,457
20241220,125500,7640601950,49550,49550,49550,49500,1611
20241220,125400,7560853750,49550,49550,49550,49500,457
20241220,125300,7538220450,49550,49700,49700,49500,3752
20241220,125200,7352245700,49700,49700,49750,49650,331
20241220,125100,7335806000,49750,49800,49800,49700,1336
20241220,125000,7269367250,49800,49850,50000,49750,1030
20241220,124900,7218059600,49900,49900,49900,49850,575
20241220,124800,7189376750,49900,49950,50100,49900,272
20241220,124700,7175788900,49950,50000,50000,49950,89
20241220,124600,7171339000,50000,50100,50100,49950,311
20241220,124500,7155789300,50100,50100,50100,50000,18
20241220,124400,7154888500,50200,50200,50200,50000,61
20241220,124300,7151826700,50100,50200,50200,50000,61
20241220,124200,7148771100,50000,50200,50200,50000,279
20241220,124100,7134797200,50300,50100,50300,50100,75
20241220,124000,7131036300,50100,50200,50200,50100,80
20241220,123900,7127025200,50200,50200,50200,50000,265
20241220,123800,7113751000,50200,50200,50200,50000,424
20241220,123700,7092549200,50200,50200,50200,50100,164
20241220,123600,7084325900,50200,50200,50300,50100,61
20241220,123500,7081266200,50200,50300,50300,50200,17
20241220,123400,7080411600,50300,50200,50300,50200,112
20241220,123300,7074786200,50100,49900,50100,49900,592
20241220,123200,7045183850,49900,50000,50000,49900,437
20241220,123100,7023340450,50000,50000,50000,49950,64
20241220,123000,7020142850,50000,49950,50000,49950,123
20241220,122900,7013995500,50000,49950,50000,49900,51
20241220,122800,7011447200,50000,49950,50000,49900,28
20241220,122700,7010047750,50000,49900,50000,49900,54
20241220,122600,7007350450,49900,49900,49950,49900,324
20241220,122500,6991170700,49850,49900,49950,49850,81
20241220,122400,6987129700,49900,49900,49900,49850,68
20241220,122300,6983739150,49900,49900,49950,49850,473
20241220,122200,6960144250,49900,50000,50000,49850,135
20241220,122100,6953413000,50000,49950,50000,49900,95
20241220,122000,6948671300,49900,50000,50000,49900,545
20241220,121900,6921465800,50000,49950,50000,49950,101
20241220,121800,6916416700,50000,49900,50000,49900,126
20241220,121700,6910123350,49900,50100,50100,49900,10
20241220,121600,6909623350,50100,49950,50100,49950,137
20241220,121500,6902772950,49900,49950,50000,49900,175
20241220,121400,6894039400,50000,50100,50100,49900,286
20241220,121300,6879762350,50000,50000,50100,49900,139
20241220,121200,6872814950,49900,50100,50100,49900,196
20241220,121100,6863015100,50100,50000,50100,49900,60
20241220,121000,6860016400,49900,49950,49950,49850,207
20241220,120900,6849691350,50000,49900,50100,49900,289
20241220,120800,6835249550,49950,49950,50300,49850,578
20241220,120700,6806393550,49950,50000,50000,49950,531
20241220,120600,6779860000,50000,50300,50300,50000,210
20241220,120500,6769354500,50300,50100,50300,50000,349
20241220,120400,6751868100,50100,50300,50300,50100,190
20241220,120300,6742343400,50300,50100,50300,50100,221
20241220,120200,6731230800,50100,50200,50300,50100,279
20241220,120100,6717242200,50300,50300,50300,50300,2
20241220,120000,6717141600,50300,50300,50300,50100,99
20241220,115900,6712175900,50200,50100,50300,50100,167
20241220,115800,6703784600,50300,50100,50300,50100,171
20241220,115700,6695214900,50300,50300,50300,50100,65
20241220,115600,6691952600,50400,50300,50400,50300,194
20241220,115500,6682178500,50400,50200,50400,50200,123
20241220,115400,6675990100,50200,50300,50300,50200,75
20241220,115300,6672221200,50300,50400,50400,50200,18
20241220,115200,6671314600,50400,50400,50400,50400,15
20241220,115100,6670558600,50300,50200,50300,50100,94
20241220,115000,6665832200,50200,50400,50400,50200,28
20241220,114900,6664423600,50300,50400,50400,50300,104
20241220,114800,6659192200,50400,50200,50400,50200,127
20241220,114700,6652804800,50300,50500,50500,50300,5
20241220,114600,6652552700,50600,50300,50600,50200,343
20241220,114500,6635276300,50300,50100,50300,50100,69
20241220,114400,6631815200,50100,50000,50100,50000,270
20241220,114300,6618292800,50100,50200,50200,50100,43
20241220,114200,6616136600,50200,50100,50200,50100,33
20241220,114100,6614481500,50200,50200,50300,50100,176
20241220,114000,6605646900,50200,50100,50200,49950,1498
20241220,113900,6530665050,50100,50200,50300,50100,295
20241220,113800,6515857150,50300,50200,50300,50200,215
20241220,113700,6505056850,50300,50400,50400,50200,138
20241220,113600,6498116850,50400,50300,50400,50200,188
20241220,113500,6488659350,50400,50400,50400,50300,75
20241220,113400,6484881050,50400,50300,50400,50300,260
20241220,113300,6471798450,50400,50500,50500,50400,767
20241220,113200,6433128850,50500,50500,50500,50400,31
20241220,113100,6431563650,50500,50500,50500,50400,130
20241220,113000,6425003850,50500,50500,50500,50400,220
20241220,112900,6413893950,50600,50500,50600,50500,21
20241220,112800,6412833350,50600,50500,50600,50500,149
20241220,112700,6405308750,50600,50500,50600,50500,42
20241220,112600,6403187450,50500,50600,50600,50500,157
20241220,112500,6395243650,50600,50500,50600,50500,60
20241220,112400,6392207850,50500,50500,50500,50500,31
20241220,112300,6390642350,50500,50500,50600,50500,15
20241220,112200,6389884650,50600,50500,50600,50500,135
20241220,112100,6383067050,50500,50400,50500,50300,241
20241220,112000,6370919250,50400,50300,50400,50300,189
20241220,111900,6361412350,50300,50400,50400,50200,28
20241220,111800,6360002350,50300,50500,50500,50200,1026
20241220,111700,6308386450,50400,50500,50500,50400,105
20241220,111600,6303085850,50500,50500,50500,50400,56
20241220,111500,6300261150,50500,50600,50600,50400,668
20241220,111400,6266516350,50600,50600,50600,50600,21
20241220,111300,6265453750,50600,50600,50800,50600,11
20241220,111200,6264895750,50600,50800,50800,50500,849
20241220,111100,6221942050,50900,51100,51100,50800,299
20241220,111000,6206680850,50700,50600,51100,50600,724
20241220,110900,6169817450,50700,50600,50700,50600,569
20241220,110800,6140973650,50700,50500,50700,50500,559
20241220,110700,6112742450,50600,50600,50700,50600,597
20241220,110600,6082534150,50700,50800,50800,50600,468
20241220,110500,6058818250,50800,50800,50800,50700,62
20241220,110400,6055668750,50700,51100,51100,50700,703
20241220,110300,6019905850,51000,50900,51100,50800,2532
20241220,110200,5890886350,50800,50800,50800,50600,406
20241220,110100,5870289750,50800,50800,50900,50700,187
20241220,110000,5860789650,50800,50900,50900,50700,636
20241220,105900,5828488750,50900,51000,51000,50900,675
20241220,105800,5794115450,51000,51000,51000,50900,1583
20241220,105700,5713402550,50900,50900,51000,50900,777
20241220,105600,5673813050,51000,50800,51000,50700,3466
20241220,105500,5497461850,50700,50500,50800,50500,885
20241220,105400,5452631350,50600,50500,50600,50400,133
20241220,105300,5445914050,50400,50500,50500,50400,168
20241220,105200,5437431950,50500,50400,50500,50400,80
20241220,105100,5433399550,50400,50500,50500,50400,212
20241220,105000,5422707250,50500,50400,50600,50400,373
20241220,104900,5403884050,50500,50600,50600,50500,314
20241220,104800,5388023250,50700,50500,50700,50500,54
20241220,104700,5385290850,50600,50500,50600,50500,150
20241220,104600,5377707150,50600,50500,50600,50500,102
20241220,104500,5372554050,50500,50400,50500,50300,50
20241220,104400,5370033150,50400,50500,50600,50300,242
20241220,104300,5357829750,50500,50300,50500,50300,726
20241220,104200,5321271750,50400,50400,50500,50300,394
20241220,104100,5301415050,50500,50500,50500,50400,66
20241220,104000,5298083150,50300,50500,50500,50300,125
20241220,103900,5291782250,50400,50500,50500,50400,120
20241220,103800,5285724350,50600,50500,50600,50500,308
20241220,103700,5270168150,50600,50600,50600,50500,117
20241220,103600,5264257050,50600,50700,50700,50600,252
20241220,103500,5251498050,50700,50700,50800,50700,214
20241220,103400,5240646150,50700,50800,50800,50600,654
20241220,103300,5207478850,50700,50800,50800,50500,633
20241220,103200,5175403350,50700,50500,50900,50400,2587
20241220,103100,5044177150,50500,50500,50500,50400,240
20241220,103000,5032069750,50500,50400,50500,50200,269
20241220,102900,5018501050,50500,50100,50600,50100,2131
20241220,102800,4910830850,50200,50200,50200,50100,63
20241220,102700,4907670550,50200,50200,50300,50100,44
20241220,102600,4905462450,50300,50200,50300,50100,104
20241220,102500,4900240550,50200,50000,50200,50000,451
20241220,102400,4877626750,50000,50000,50100,50000,250
20241220,102300,4865124750,50100,50200,50200,50000,96
20241220,102200,4860315150,50200,50100,50200,50100,87
20241220,102100,4855953850,50100,50100,50100,50000,146
20241220,102000,4848639550,50200,50100,50200,50100,49
20241220,101900,4846183050,50100,50100,50100,50000,52
20241220,101800,4843580150,50100,50100,50300,50000,120
20241220,101700,4837563450,50100,50000,50100,49950,295
20241220,101600,4822821450,50000,50100,50200,49950,77
20241220,101500,4818971050,49900,50200,50400,49900,411
20241220,101400,4798421350,50400,50200,50500,50000,1570
20241220,101300,4719576250,50200,50400,50400,50200,247
20241220,101200,4707167950,50400,50200,50400,50200,145
20241220,101100,4699879750,50300,50300,50400,50200,226
20241220,101000,4688516650,50200,50300,50300,50200,91
20241220,100900,4683945250,50200,50400,50400,50200,383
20241220,100800,4664684950,50400,50400,50400,50400,22
20241220,100700,4663576150,50400,50500,50500,50400,112
20241220,100600,4657931250,50500,50500,50500,50300,568
20241220,100500,4629297050,50500,50500,50500,50400,362
20241220,100400,4611039150,50400,50400,50500,50400,516
20241220,100300,4584990850,50500,50400,50500,50400,689
20241220,100200,4550213950,50300,50500,50500,50300,359
20241220,100100,4532120150,50500,50500,50500,50500,600
20241220,100000,4501820150,50500,50600,50600,50400,358
20241220,095900,4483741850,50600,50600,50600,50400,1605
20241220,095800,4402616850,50600,50500,50700,50500,1678
20241220,095700,4317724850,50400,50400,50600,50300,1290
20241220,095600,4252579950,50400,50400,50400,50300,441
20241220,095500,4230375150,50400,50400,50500,50400,480
20241220,095400,4206176950,50500,50300,50500,50300,728
20241220,095300,4169479950,50400,50300,50400,50300,206
20241220,095200,4159113650,50200,50300,50400,50200,648
20241220,095100,4126521050,50300,50200,50300,50100,157
20241220,095000,4118636450,50300,50200,50300,50100,317
20241220,094900,4102717650,50100,50300,50300,50100,219
20241220,094800,4091717850,50300,50300,50300,50200,419
20241220,094700,4070644150,50300,50200,50300,50100,202
20241220,094600,4060501850,50200,50200,50300,50200,467
20241220,094500,4037047350,50300,50100,50300,50100,491
20241220,094400,4012409450,50100,50200,50200,50100,207
20241220,094300,4002029750,50200,50100,50200,50000,709
20241220,094200,3966503950,50100,50100,50200,50000,191
20241220,094100,3956940650,50100,50200,50200,50000,371
20241220,094000,3938347650,50200,50300,50300,50100,384
20241220,093900,3919068650,50300,50300,50400,50200,494
20241220,093800,3894248050,50300,50100,50400,50100,429
20241220,093700,3872674850,50200,49900,50300,49900,1505
20241220,093600,3797283250,49850,49850,49900,49800,1140
20241220,093500,3740408950,49850,49750,49900,49750,450
20241220,093400,3717979650,49800,49700,49800,49550,202
20241220,093300,3707944450,49550,49750,49750,49550,316
20241220,093200,3692253500,49750,49550,49750,49550,1237
20241220,093100,3630787300,49500,49400,49600,49200,769
20241220,093000,3592747300,49450,49300,49450,49300,460
20241220,092900,3570018700,49350,49200,49400,49200,481
20241220,092800,3546297050,49200,49350,49400,49050,1257
20241220,092700,3484480950,49400,49150,49400,49000,2765
20241220,092600,3348670750,49150,49600,49650,49150,4938
20241220,092500,3105188150,49500,49600,49650,49500,1315
20241220,092400,3040072500,49550,49550,49550,49500,1207
20241220,092300,2980282750,49550,49650,49700,49550,809
20241220,092200,2940181800,49650,49550,49650,49500,784
20241220,092100,2901295200,49550,49700,49750,49500,1197
20241220,092000,2841916100,49750,49750,49800,49650,953
20241220,091900,2794512000,49750,49600,49800,49500,2343
20241220,091800,2678266350,49650,49850,49850,49600,1465
20241220,091700,2605488900,49800,49950,49950,49750,1552
20241220,091600,2528176000,49950,49750,50500,49500,5518
20241220,091500,2253470650,49750,50200,50300,49750,5862
20241220,091400,1960708550,50300,50200,50400,50200,1923
20241220,091300,1863948750,50400,50000,50400,50000,931
20241220,091200,1817193950,50100,50400,50400,50000,1062
20241220,091100,1764016050,50200,50300,50400,50200,1553
20241220,091000,1686025550,50300,50300,50400,50200,436
20241220,090900,1664100250,50400,50400,50500,50200,1608
20241220,090800,1583185650,50500,50400,50500,50300,1302
20241220,090700,1517587850,50400,50400,50400,50100,688
20241220,090600,1483012550,50300,50100,50500,50000,1328
20241220,090500,1416320050,50100,50100,50100,49900,2000
20241220,090400,1316390650,50100,50000,50200,49950,789
20241220,090300,1276905600,50000,50200,50500,49950,3151
20241220,090200,1118712000,50500,50000,50500,49900,2145
20241220,090100,1011031450,49900,50100,50400,49800,7116
20241220,090000,654955700,50200,51300,51300,50100,12810