KissMeData/000250/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,183000,314328451500,141000,141000,141000,141000,15772
20241224,182900,314328451500,141000,141000,141000,141000,0
20241224,182800,314328451500,141000,141000,141000,141000,0
20241224,182700,314328451500,141000,141000,141000,141000,0
20241224,182600,314328451500,141000,141000,141000,141000,0
20241224,182500,314328451500,141000,141000,141000,141000,0
20241224,182400,314328451500,141000,141000,141000,141000,0
20241224,182300,314328451500,141000,141000,141000,141000,0
20241224,182200,314328451500,141000,141000,141000,141000,0
20241224,182100,314328451500,141000,141000,141000,141000,0
20241224,182000,314328451500,141000,141000,141000,141000,0
20241224,181900,314328451500,141000,141000,141000,141000,0
20241224,181800,314328451500,141000,141000,141000,141000,0
20241224,181700,314328451500,141000,141000,141000,141000,0
20241224,181600,314328451500,141000,141000,141000,141000,0
20241224,181500,314328451500,141000,141000,141000,141000,0
20241224,181400,314328451500,141000,141000,141000,141000,0
20241224,181300,314328451500,141000,141000,141000,141000,0
20241224,181200,314328451500,141000,141000,141000,141000,0
20241224,181100,314328451500,141000,141000,141000,141000,0
20241224,181000,314328451500,141000,141000,141000,141000,0
20241224,180900,314328451500,141000,141000,141000,141000,0
20241224,180800,314328451500,141000,141000,141000,141000,0
20241224,180700,314328451500,141000,141000,141000,141000,0
20241224,180600,314328451500,141000,141000,141000,141000,0
20241224,180500,314328451500,141000,141000,141000,141000,0
20241224,180400,314328451500,141000,141000,141000,141000,0
20241224,180300,314328451500,141000,141000,141000,141000,0
20241224,180200,314328451500,141000,141000,141000,141000,0
20241224,180100,314328451500,141000,141000,141000,141000,0
20241224,180000,314328451500,141000,141000,141000,141000,15772
20241224,175900,314328451500,141000,141000,141000,141000,0
20241224,175800,314328451500,141000,141000,141000,141000,0
20241224,175700,314328451500,141000,141000,141000,141000,0
20241224,175600,314328451500,141000,141000,141000,141000,0
20241224,175500,314328451500,141000,141000,141000,141000,0
20241224,175400,314328451500,141000,141000,141000,141000,0
20241224,175300,314328451500,141000,141000,141000,141000,0
20241224,175200,314328451500,141000,141000,141000,141000,0
20241224,175100,314328451500,141000,141000,141000,141000,0
20241224,175000,314328451500,141000,141000,141000,141000,0
20241224,174900,314328451500,141000,141000,141000,141000,0
20241224,174800,314328451500,141000,141000,141000,141000,0
20241224,174700,314328451500,141000,141000,141000,141000,0
20241224,174600,314328451500,141000,141000,141000,141000,0
20241224,174500,314328451500,141000,141000,141000,141000,0
20241224,174400,314328451500,141000,141000,141000,141000,0
20241224,174300,314328451500,141000,141000,141000,141000,0
20241224,174200,314328451500,141000,141000,141000,141000,0
20241224,174100,314328451500,141000,141000,141000,141000,0
20241224,174000,314328451500,141000,141000,141000,141000,0
20241224,173900,314328451500,141000,141000,141000,141000,0
20241224,173800,314328451500,141000,141000,141000,141000,0
20241224,173700,314328451500,141000,141000,141000,141000,0
20241224,173600,314328451500,141000,141000,141000,141000,0
20241224,173500,314328451500,141000,141000,141000,141000,0
20241224,173400,314328451500,141000,141000,141000,141000,0
20241224,173300,314328451500,141000,141000,141000,141000,0
20241224,173200,314328451500,141000,141000,141000,141000,0
20241224,173100,314328451500,141000,141000,141000,141000,0
20241224,173000,314328451500,141000,141000,141000,141000,15772
20241224,172900,314328451500,141000,141000,141000,141000,0
20241224,172800,314328451500,141000,141000,141000,141000,0
20241224,172700,314328451500,141000,141000,141000,141000,0
20241224,172600,314328451500,141000,141000,141000,141000,0
20241224,172500,314328451500,141000,141000,141000,141000,0
20241224,172400,314328451500,141000,141000,141000,141000,0
20241224,172300,314328451500,141000,141000,141000,141000,0
20241224,172200,314328451500,141000,141000,141000,141000,0
20241224,172100,314328451500,141000,141000,141000,141000,0
20241224,172000,314328451500,141000,141000,141000,141000,0
20241224,171900,314328451500,141000,141000,141000,141000,0
20241224,171800,314328451500,141000,141000,141000,141000,0
20241224,171700,314328451500,141000,141000,141000,141000,0
20241224,171600,314328451500,141000,141000,141000,141000,0
20241224,171500,314328451500,141000,141000,141000,141000,0
20241224,171400,314328451500,141000,141000,141000,141000,0
20241224,171300,314328451500,141000,141000,141000,141000,0
20241224,171200,314328451500,141000,141000,141000,141000,0
20241224,171100,314328451500,141000,141000,141000,141000,0
20241224,171000,314328451500,141000,141000,141000,141000,0
20241224,170900,314328451500,141000,141000,141000,141000,0
20241224,170800,314328451500,141000,141000,141000,141000,0
20241224,170700,314328451500,141000,141000,141000,141000,0
20241224,170600,314328451500,141000,141000,141000,141000,0
20241224,170500,314328451500,141000,141000,141000,141000,0
20241224,170400,314328451500,141000,141000,141000,141000,0
20241224,170300,314328451500,141000,141000,141000,141000,0
20241224,170200,314328451500,141000,141000,141000,141000,0
20241224,170100,314328451500,141000,141000,141000,141000,0
20241224,170000,314328451500,141000,141000,141000,141000,15772
20241224,165900,314328451500,141000,141000,141000,141000,0
20241224,165800,314328451500,141000,141000,141000,141000,0
20241224,165700,314328451500,141000,141000,141000,141000,0
20241224,165600,314328451500,141000,141000,141000,141000,0
20241224,165500,314328451500,141000,141000,141000,141000,0
20241224,165400,314328451500,141000,141000,141000,141000,0
20241224,165300,314328451500,141000,141000,141000,141000,0
20241224,165200,314328451500,141000,141000,141000,141000,0
20241224,165100,314328451500,141000,141000,141000,141000,0
20241224,165000,314328451500,141000,141000,141000,141000,0
20241224,164900,314328451500,141000,141000,141000,141000,0
20241224,164800,314328451500,141000,141000,141000,141000,0
20241224,164700,314328451500,141000,141000,141000,141000,0
20241224,164600,314328451500,141000,141000,141000,141000,0
20241224,164500,314328451500,141000,141000,141000,141000,0
20241224,164400,314328451500,141000,141000,141000,141000,0
20241224,164300,314328451500,141000,141000,141000,141000,0
20241224,164200,314328451500,141000,141000,141000,141000,0
20241224,164100,314328451500,141000,141000,141000,141000,0
20241224,164000,314328451500,141000,141000,141000,141000,0
20241224,163900,314328451500,141000,141000,141000,141000,0
20241224,163800,314328451500,141000,141000,141000,141000,0
20241224,163700,314328451500,141000,141000,141000,141000,0
20241224,163600,314328451500,141000,141000,141000,141000,0
20241224,163500,314328451500,141000,141000,141000,141000,0
20241224,163400,314328451500,141000,141000,141000,141000,0
20241224,163300,314328451500,141000,141000,141000,141000,0
20241224,163200,314328451500,141000,141000,141000,141000,0
20241224,163100,314328451500,141000,141000,141000,141000,0
20241224,163000,314328451500,141000,141000,141000,141000,15772
20241224,162900,314328451500,141000,141000,141000,141000,0
20241224,162800,314328451500,141000,141000,141000,141000,0
20241224,162700,314328451500,141000,141000,141000,141000,0
20241224,162600,314328451500,141000,141000,141000,141000,0
20241224,162500,314328451500,141000,141000,141000,141000,0
20241224,162400,314328451500,141000,141000,141000,141000,0
20241224,162300,314328451500,141000,141000,141000,141000,0
20241224,162200,314328451500,141000,141000,141000,141000,0
20241224,162100,314328451500,141000,141000,141000,141000,0
20241224,162000,314328451500,141000,141000,141000,141000,0
20241224,161900,314328451500,141000,141000,141000,141000,0
20241224,161800,314328451500,141000,141000,141000,141000,0
20241224,161700,314328451500,141000,141000,141000,141000,0
20241224,161600,314328451500,141000,141000,141000,141000,0
20241224,161500,314328451500,141000,141000,141000,141000,0
20241224,161400,314328451500,141000,141000,141000,141000,0
20241224,161300,314328451500,141000,141000,141000,141000,0
20241224,161200,314328451500,141000,141000,141000,141000,0
20241224,161100,314328451500,141000,141000,141000,141000,0
20241224,161000,314328451500,141000,141000,141000,141000,0
20241224,160900,314328451500,141000,141000,141000,141000,0
20241224,160800,314328451500,141000,141000,141000,141000,0
20241224,160700,314328451500,141000,141000,141000,141000,0
20241224,160600,314328451500,141000,141000,141000,141000,0
20241224,160500,314328451500,141000,141000,141000,141000,0
20241224,160400,314328451500,141000,141000,141000,141000,0
20241224,160300,314328451500,141000,141000,141000,141000,0
20241224,160200,314328451500,141000,141000,141000,141000,0
20241224,160100,314328451500,141000,141000,141000,141000,0
20241224,160000,314328451500,141000,141000,141000,141000,15772
20241224,155900,314328451500,141000,141000,141000,141000,0
20241224,155800,314328451500,141000,141000,141000,141000,0
20241224,155700,314328451500,141000,141000,141000,141000,0
20241224,155600,314328451500,141000,141000,141000,141000,0
20241224,155500,314328451500,141000,141000,141000,141000,0
20241224,155400,314328451500,141000,141000,141000,141000,0
20241224,155300,314328451500,141000,141000,141000,141000,0
20241224,155200,314328451500,141000,141000,141000,141000,0
20241224,155100,314328451500,141000,141000,141000,141000,0
20241224,155000,314328451500,141000,141000,141000,141000,0
20241224,154900,314328451500,141000,141000,141000,141000,0
20241224,154800,314328451500,141000,141000,141000,141000,0
20241224,154700,314328451500,141000,141000,141000,141000,0
20241224,154600,314328451500,141000,141000,141000,141000,0
20241224,154500,314328451500,141000,141000,141000,141000,0
20241224,154400,314328451500,141000,141000,141000,141000,0
20241224,154300,314328451500,141000,141000,141000,141000,0
20241224,154200,314328451500,141000,141000,141000,141000,0
20241224,154100,314328451500,141000,141000,141000,141000,0
20241224,154000,314328451500,141000,141000,141000,141000,0
20241224,153900,314328451500,141000,141000,141000,141000,0
20241224,153800,314328451500,141000,141000,141000,141000,0
20241224,153700,314328451500,141000,141000,141000,141000,0
20241224,153600,314328451500,141000,141000,141000,141000,0
20241224,153500,314328451500,141000,141000,141000,141000,0
20241224,153400,314328451500,141000,141000,141000,141000,0
20241224,153300,314328451500,141000,141000,141000,141000,0
20241224,153200,314328451500,141000,141000,141000,141000,0
20241224,153100,314328451500,141000,141000,141000,141000,0
20241224,153000,314328451500,141000,141000,141000,141000,31544
20241224,152900,312104599500,141400,141400,141400,141400,0
20241224,152800,312104599500,141400,141400,141400,141400,0
20241224,152700,312104599500,141400,141400,141400,141400,0
20241224,152600,312104599500,141400,141400,141400,141400,0
20241224,152500,312104599500,141400,141400,141400,141400,0
20241224,152400,312104599500,141400,141400,141400,141400,0
20241224,152300,312104599500,141400,141400,141400,141400,0
20241224,152200,312104599500,141400,141400,141400,141400,0
20241224,152100,312104599500,141400,141400,141400,141400,0
20241224,152000,312104599500,141400,141400,141400,141400,0
20241224,151900,312104599500,141400,141700,141800,141200,4292
20241224,151800,311497191400,141700,141700,141800,141500,6299
20241224,151700,310604460800,141700,141500,141900,141400,3702
20241224,151600,310080377800,141400,141400,141500,141200,5762
20241224,151500,309265794600,141300,141300,141400,141200,3605
20241224,151400,308756534900,141300,141100,141300,141000,3665
20241224,151300,308239234500,141200,140100,141200,140100,10705
20241224,151200,306732619700,140100,140200,140300,140000,4160
20241224,151100,306149667800,140200,140300,140400,140100,2040
20241224,151000,305863638700,140300,140000,140400,140000,2422
20241224,150900,305523977800,140000,140300,140400,140000,3853
20241224,150800,304983504300,140400,140300,140400,140200,1790
20241224,150700,304732339800,140300,140100,140500,140100,2811
20241224,150600,304338161000,140100,139000,140400,138800,8257
20241224,150500,303186221300,138800,139900,139900,138800,15964
20241224,150400,300963393900,139900,140800,140900,139900,7426
20241224,150300,299921047700,140800,140600,141000,140500,2475
20241224,150200,299572720300,140500,140600,141000,140500,2699
20241224,150100,299192959300,140500,140600,140900,140300,2952
20241224,150000,298777949800,140500,140600,140700,140200,4424
20241224,145900,298156453200,140500,139500,141000,139100,7723
20241224,145800,297073484600,139900,141400,141500,139300,27460
20241224,145700,293214712700,141400,141600,141700,141400,3893
20241224,145600,292663796100,141700,141700,141800,141600,1392
20241224,145500,292466582000,141700,141800,141900,141600,2137
20241224,145400,292163768600,141800,141900,141900,141600,2564
20241224,145300,291800334300,141900,141600,142000,141600,2546
20241224,145200,291439365100,141700,142100,142100,141400,6316
20241224,145100,290545079400,142100,142800,142800,141700,11752
20241224,145000,288874792600,142800,143000,143000,142600,2564
20241224,144900,288508905300,142900,143400,143500,142900,2534
20241224,144800,288146056000,143500,143800,143900,143400,2137
20241224,144700,287839117400,143800,142900,143800,142900,2030
20241224,144600,287548362800,142800,142900,143000,142700,2130
20241224,144500,287244145900,142900,142900,143000,142800,1682
20241224,144400,287003822600,142900,143400,143400,142900,7428
20241224,144300,285941098900,143300,143600,143700,143300,2083
20241224,144200,285642235500,143700,143700,143800,143600,639
20241224,144100,285550387600,143800,143700,144000,143600,1195
20241224,144000,285378553500,143800,143400,144200,143400,4717
20241224,143900,284701344900,143400,143600,143700,143300,1269
20241224,143800,284519284200,143600,143900,143900,143300,4620
20241224,143700,283856246200,144000,144100,144300,143800,3224
20241224,143600,283392027900,143900,144800,144800,143900,6694
20241224,143500,282425424800,144800,145000,145000,144800,845
20241224,143400,282303014500,145000,144900,145100,144900,1273
20241224,143300,282118465500,145000,145000,145000,144800,980
20241224,143200,281976437400,145000,145100,145200,144900,1336
20241224,143100,281782653800,145100,145200,145200,145000,454
20241224,143000,281716767400,145200,145100,145300,145000,944
20241224,142900,281579710500,145100,145200,145200,145000,756
20241224,142800,281470012200,145100,145400,145400,145100,1159
20241224,142700,281301650800,145400,145400,145400,145300,524
20241224,142600,281225494100,145400,145300,145400,145200,747
20241224,142500,281116890300,145200,145300,145400,145200,404
20241224,142400,281058195400,145200,145300,145300,145000,691
20241224,142300,280957885500,145300,145300,145300,145100,448
20241224,142200,280892817900,145300,145300,145400,145200,806
20241224,142100,280775696100,145400,145300,145400,145300,746
20241224,142000,280667262300,145200,145300,145300,145100,343
20241224,141900,280617442300,145300,145300,145400,145100,432
20241224,141800,280554700400,145200,144900,145300,144800,819
20241224,141700,280435930900,144800,145100,145200,144800,807
20241224,141600,280318898800,145100,145100,145300,145100,445
20241224,141500,280254315900,145100,145400,145500,145100,483
20241224,141400,280184125200,145400,145400,145400,145200,358
20241224,141300,280132097400,145200,145200,145400,145100,1027
20241224,141200,279982896100,145200,144600,145200,144500,1195
20241224,141100,279809756700,144500,144800,144800,144400,2342
20241224,141000,279471180200,144700,145000,145000,144600,1248
20241224,140900,279290510400,145000,145000,145100,145000,528
20241224,140800,279213941100,145000,144800,145000,144700,903
20241224,140700,279083152500,144800,144900,145000,144700,663
20241224,140600,278987146500,144800,144700,144900,144600,1299
20241224,140500,278799191400,144700,144500,144900,144500,832
20241224,140400,278678802200,144500,145100,145200,144400,4266
20241224,140300,278061198800,145100,145600,145600,145100,1102
20241224,140200,277901061700,145600,145900,146000,145500,1668
20241224,140100,277657869100,145900,146000,146100,145900,832
20241224,140000,277536417000,145800,145900,146000,145800,1034
20241224,135900,277385499500,145900,145900,146000,145800,947
20241224,135800,277247352400,145900,145900,146000,145800,551
20241224,135700,277166952000,146000,145700,146000,145700,842
20241224,135600,277044134100,145700,145500,145800,145200,2853
20241224,135500,276628806800,145500,145800,145900,145400,1672
20241224,135400,276385388000,145800,145900,145900,145600,983
20241224,135300,276242120700,145900,145800,146000,145700,964
20241224,135200,276101576500,145600,146000,146200,145600,2134
20241224,135100,275790095400,146000,146200,146300,145800,2849
20241224,135000,275373781800,146200,145700,146200,145700,1244
20241224,134900,275192191900,145700,145600,145900,145500,1700
20241224,134800,274944467100,145500,146300,146400,145200,6171
20241224,134700,274045291200,146300,146400,146500,146200,1710
20241224,134600,273795022100,146400,146400,146400,145800,4115
20241224,134500,273193656700,146400,146400,146600,146300,5232
20241224,134400,272427450400,146400,145900,146500,145800,5925
20241224,134300,271561514400,145900,145800,145900,145600,2059
20241224,134200,271261402000,145700,146100,146100,145700,2803
20241224,134100,270852335800,146100,145900,146100,145600,4792
20241224,134000,270153545200,145800,145800,146000,145700,5757
20241224,133900,269313302600,145900,145000,146000,145000,7387
20241224,133800,268236920300,145000,144900,145000,144800,1386
20241224,133700,268036011600,144900,144800,145000,144700,776
20241224,133600,267923610800,144800,144500,144800,144500,712
20241224,133500,267820612400,144600,144400,144600,144400,685
20241224,133400,267721644300,144500,144400,144500,144100,630
20241224,133300,267630746100,144400,144200,144400,144200,816
20241224,133200,267512998400,144300,143700,144500,143700,1101
20241224,133100,267354246700,143600,144600,144600,143600,3970
20241224,133000,266782308600,144600,144900,144900,144500,1504
20241224,132900,266564579300,144900,144600,144900,144600,1510
20241224,132800,266346026700,144600,144500,144600,144400,751
20241224,132700,266237512300,144300,144400,144500,144200,535
20241224,132600,266160252300,144400,144000,144400,143900,723
20241224,132500,266056031200,144000,144200,144200,143700,3572
20241224,132400,265541899500,144200,144700,144800,144100,3449
20241224,132300,265043784800,144700,144600,144700,144600,984
20241224,132200,264901485300,144700,144900,144900,144600,809
20241224,132100,264784387800,144800,145000,145000,144600,2670
20241224,132000,264397731500,144900,145300,145300,144900,1826
20241224,131900,264132846000,145200,145400,145500,145100,2580
20241224,131800,263757871100,145400,145300,145700,145200,10026
20241224,131700,262299224000,145200,145100,145300,145100,1392
20241224,131600,262097087900,145100,145100,145200,145000,2110
20241224,131500,261790921000,145000,144900,145200,144900,1436
20241224,131400,261582619300,144900,145100,145300,144800,2496
20241224,131300,261220476900,145000,144800,145000,144700,1063
20241224,131200,261066459400,144800,144600,144900,144600,1168
20241224,131100,260897414800,144600,144500,144700,144300,759
20241224,131000,260787735700,144500,144300,144500,144300,695
20241224,130900,260687416600,144300,144300,144600,144200,961
20241224,130800,260548615300,144300,143600,144300,143500,1887
20241224,130700,260277269200,143600,145300,145300,143600,8643
20241224,130600,259028302400,145300,145000,145300,144900,4190
20241224,130500,258420427700,144900,144800,145000,144700,2422
20241224,130400,258069473200,144800,144500,144900,144300,8667
20241224,130300,256815455400,144500,144900,145000,144200,7459
20241224,130200,255736207000,145000,144800,145000,144700,5240
20241224,130100,254977152800,144800,144500,144800,144500,5077
20241224,130000,254242499800,144500,144200,144600,144200,1655
20241224,125900,254003477700,144400,144700,144700,144200,6860
20241224,125800,253012139100,144700,144300,144700,144300,6957
20241224,125700,252006856200,144400,143800,144400,143800,4813
20241224,125600,251313294100,143800,143500,143800,143400,616
20241224,125500,251224836200,143600,143800,144000,143500,3110
20241224,125400,250777522000,143800,143900,144000,143700,2459
20241224,125300,250423771500,143900,143700,143900,143400,4986
20241224,125200,249707006300,143700,143600,143700,143400,4310
20241224,125100,249088381500,143600,143300,143800,143200,7545
20241224,125000,248005129700,143300,143000,143300,143000,4119
20241224,124900,247415481600,143000,142700,143000,142700,2547
20241224,124800,247051514200,142700,142600,142800,142500,1412
20241224,124700,246849921500,142600,142600,142800,142500,600
20241224,124600,246764333900,142600,142800,142900,142600,837
20241224,124500,246644872300,142800,142500,142800,142400,942
20241224,124400,246510493500,142500,142700,142800,142400,4084
20241224,124300,245928324400,142700,142800,142800,142600,703
20241224,124200,245828007700,142800,142600,142800,142500,267
20241224,124100,245789923400,142600,142600,142800,142500,1289
20241224,124000,245606082200,142600,142600,142800,142500,1159
20241224,123900,245440804300,142600,142600,142800,142500,1440
20241224,123800,245235425600,142600,142700,142800,142600,738
20241224,123700,245130130700,142800,142600,142800,142600,662
20241224,123600,245035614600,142600,142600,142900,142400,910
20241224,123500,244905871300,142600,142500,142900,142300,472
20241224,123400,244838582400,142500,142900,143000,142400,1575
20241224,123300,244613777700,142900,142900,143000,142700,2905
20241224,123200,244198630200,143000,142700,143000,142600,2342
20241224,123100,243864221400,142700,142200,142700,142100,1902
20241224,123000,243593333700,142200,141900,142200,141900,452
20241224,122900,243529141100,142000,142300,142300,141800,1693
20241224,122800,243288681200,142300,142400,142400,142100,888
20241224,122700,243162356500,142300,142200,142500,142200,742
20241224,122600,243056732400,142200,142600,142600,142200,1566
20241224,122500,242833764700,142600,142500,142600,142400,940
20241224,122400,242699811400,142500,142400,142700,142400,1590
20241224,122300,242473222500,142500,142300,142700,142300,2423
20241224,122200,242127856900,142300,142100,142400,142000,1001
20241224,122100,241985559800,142200,142100,142200,142000,487
20241224,122000,241916350300,142200,141700,142200,141700,1368
20241224,121900,241722142900,141800,141400,141800,141300,1414
20241224,121800,241522010900,141400,141600,141600,141300,1227
20241224,121700,241348454100,141500,141800,141800,141500,1417
20241224,121600,241147769800,141700,141800,141900,141600,696
20241224,121500,241049115800,141800,142000,142100,141700,719
20241224,121400,240947128500,142000,141900,142100,141800,757
20241224,121300,240839658000,142000,141800,142000,141700,619
20241224,121200,240751861100,141800,141500,141800,141500,741
20241224,121100,240646899400,141600,141600,141800,141500,1204
20241224,121000,240476359300,141500,141400,141600,141400,580
20241224,120900,240394297900,141400,141500,141500,141400,760
20241224,120800,240286793500,141500,141500,141500,141300,1186
20241224,120700,240119106000,141500,141400,141600,141300,1059
20241224,120600,239969300700,141400,141900,141900,141300,3835
20241224,120500,239426633700,141800,141800,141900,141700,386
20241224,120400,239371885100,141900,142300,142300,141700,2535
20241224,120300,239011990400,142100,142300,142400,142100,1461
20241224,120200,238804077900,142400,142500,142600,142300,1054
20241224,120100,238653914400,142500,142500,142600,142200,447
20241224,120000,238590194800,142400,142400,142800,142200,753
20241224,115900,238482872400,142400,142300,142400,142200,453
20241224,115800,238418402400,142200,142600,142700,142200,2816
20241224,115700,238017164900,142700,142600,142700,142500,439
20241224,115600,237954558200,142600,142600,142700,142500,1128
20241224,115500,237793729500,142600,142400,142700,142400,1290
20241224,115400,237609862900,142500,142300,142500,142200,387
20241224,115300,237554784100,142400,141900,142400,141800,1190
20241224,115200,237385774100,142000,142000,142200,141800,1148
20241224,115100,237222775800,142000,142000,142100,141900,439
20241224,115000,237160455800,141900,141700,142000,141600,1011
20241224,114900,237017032800,141700,141500,141700,141500,2119
20241224,114800,236717044600,141500,141800,141800,141400,1182
20241224,114700,236549663300,141800,141200,141900,141100,4348
20241224,114600,235934772900,141200,141900,142200,141200,11638
20241224,114500,234288191100,141800,142100,142300,141700,2028
20241224,114400,234000310800,142300,142100,142300,141900,691
20241224,114300,233902159600,142100,142500,142500,142100,549
20241224,114200,233824091300,142400,142200,142400,142100,876
20241224,114100,233699461100,142100,142500,142500,142100,1303
20241224,114000,233514082200,142500,142400,142600,142300,687
20241224,113900,233416217200,142400,142100,142400,142100,200
20241224,113800,233387780300,142100,142100,142300,142000,1444
20241224,113700,233182494800,142200,141700,142200,141700,2154
20241224,113600,232876824000,141700,141900,142000,141700,3036
20241224,113500,232446284300,142000,142500,142500,141800,6842
20241224,113400,231474382200,142500,142400,142500,142300,1071
20241224,113300,231321817300,142400,142500,142600,142400,1380
20241224,113200,231125183000,142500,142900,142900,142400,3085
20241224,113100,230685170500,142900,143000,143200,142800,1297
20241224,113000,230499673600,143000,143000,143200,142800,1259
20241224,112900,230319671600,143100,143000,143100,142900,612
20241224,112800,230232184500,143000,143300,143400,143000,1201
20241224,112700,230060301600,143300,143100,143300,143100,415
20241224,112600,230000867400,143100,143200,143200,143100,281
20241224,112500,229960650000,143200,143200,143400,143100,639
20241224,112400,229869121700,143100,143000,143200,143000,324
20241224,112300,229822772800,143000,143100,143300,142900,795
20241224,112200,229709056800,143000,142900,143100,142900,566
20241224,112100,229628127300,142900,142800,143000,142700,988
20241224,112000,229486984800,142800,142800,142900,142700,1317
20241224,111900,229298966200,142800,142900,143200,142700,2452
20241224,111800,228948421500,142800,142600,142900,142600,1326
20241224,111700,228759110000,142700,142400,142700,142300,903
20241224,111600,228630400800,142400,142500,142500,142300,2318
20241224,111500,228300296400,142500,142600,142700,142000,6019
20241224,111400,227444234300,142600,143300,143400,142300,8101
20241224,111300,226287606800,143300,143800,143800,143200,2350
20241224,111200,225950351700,143700,143800,143900,143700,735
20241224,111100,225844639900,144000,143800,144100,143800,780
20241224,111000,225732358900,143800,143800,144000,143800,1072
20241224,110900,225578102600,143800,143800,143900,143800,492
20241224,110800,225507318000,143900,143800,143900,143700,380
20241224,110700,225452667300,143800,143500,143900,143500,347
20241224,110600,225402824600,143500,143700,143800,143500,820
20241224,110500,225285057600,143800,143700,143900,143700,285
20241224,110400,225244063500,143700,144000,144000,143600,891
20241224,110300,225115978500,144000,144000,144100,143900,1359
20241224,110200,224920295800,144000,143600,144200,143600,1196
20241224,110100,224748151300,143600,143300,143600,143300,556
20241224,110000,224668367000,143200,143200,143400,143000,534
20241224,105900,224591871400,143100,143400,143400,142700,7895
20241224,105800,223462631800,143500,144000,144100,143400,2766
20241224,105700,223064852600,144100,144300,144700,144000,5357
20241224,105600,222290922500,144400,144300,144400,144200,528
20241224,105500,222214742200,144300,144500,144600,144200,682
20241224,105400,222116261500,144500,143900,144600,143800,5968
20241224,105300,221254862100,143900,143500,143900,143400,1152
20241224,105200,221089390300,143500,143500,143700,143500,1359
20241224,105100,220894312700,143500,143400,143600,143400,443
20241224,105000,220830749100,143500,143400,143600,143300,741
20241224,104900,220724483100,143500,143600,143600,143400,689
20241224,104800,220625645100,143600,143300,143700,143300,748
20241224,104700,220518393300,143400,143800,143900,143300,1808
20241224,104600,220258794400,143900,143700,143900,143700,719
20241224,104500,220155402400,143800,143600,143800,143400,1057
20241224,104400,220003656200,143600,143500,143800,143500,571
20241224,104300,219921656900,143500,143600,143600,143400,1072
20241224,104200,219767822100,143700,143800,144000,143600,1774
20241224,104100,219512884100,143900,143900,144100,143700,1265
20241224,104000,219330828500,144000,144500,144600,143800,3211
20241224,103900,218867711100,144500,144300,144500,144100,2200
20241224,103800,218550273700,144300,144100,144400,144100,1465
20241224,103700,218338967800,144200,143900,144500,143900,1868
20241224,103600,218069279700,143900,144400,144500,143400,2775
20241224,103500,217669732700,144400,144300,144500,144200,1984
20241224,103400,217383322000,144200,144200,144300,144000,388
20241224,103300,217327396100,144200,144200,144400,143900,1045
20241224,103200,217176877200,144300,143600,144400,143600,3988
20241224,103100,216602063700,143600,143500,143700,143400,1450
20241224,103000,216393906300,143500,143300,143500,143000,2094
20241224,102900,216094007400,143300,143700,143800,143300,2022
20241224,102800,215803857200,143700,143800,143900,143600,1226
20241224,102700,215627709400,143600,143800,144200,143600,965
20241224,102600,215488911600,143700,144300,144400,143600,4875
20241224,102500,214787130500,144300,144400,144400,144300,1462
20241224,102400,214576112600,144300,144400,144500,144300,1387
20241224,102300,214375866300,144400,144500,144500,144300,1528
20241224,102200,214155145300,144400,144400,144600,144200,2570
20241224,102100,213784043900,144400,144300,144500,144200,1731
20241224,102000,213534230700,144300,144400,144500,144200,1805
20241224,101900,213273722500,144300,144100,144500,144100,3452
20241224,101800,212775620200,144200,144300,144400,144000,1647
20241224,101700,212538264700,144400,144200,144600,144100,8492
20241224,101600,211311677900,144100,143900,144400,143800,5899
20241224,101500,210461687300,143900,143400,144000,143400,7718
20241224,101400,209352208800,143300,142600,143300,142200,4278
20241224,101300,208740666000,142500,142100,142600,142000,3997
20241224,101200,208171609400,142100,142600,142700,142000,3039
20241224,101100,207739316000,142600,141600,142700,141500,3683
20241224,101000,207216674000,141700,142400,142400,141500,8562
20241224,100900,206002541200,142300,143000,143100,142000,6734
20241224,100800,205043551400,143000,143400,143600,143000,2846
20241224,100700,204635576200,143400,142900,143600,142800,3851
20241224,100600,204083569400,142900,143000,143100,142900,1228
20241224,100500,203907984500,143100,142900,143200,142700,2200
20241224,100400,203593553600,142900,143100,143200,142800,2110
20241224,100300,203291880300,143100,142400,143300,142300,3270
20241224,100200,202824466400,142400,142600,142800,142200,4536
20241224,100100,202178305000,142600,143400,143400,142500,3753
20241224,100000,201642037100,143400,142900,144000,142800,9294
20241224,095900,200308539400,142900,142800,142900,142400,3421
20241224,095800,199820525500,142800,142600,142800,142400,2332
20241224,095700,199488047800,142600,143300,143300,142600,5515
20241224,095600,198699811100,143400,141600,143400,141600,12077
20241224,095500,196981282900,141600,142600,142800,141300,24283
20241224,095400,193533605100,142600,143400,143500,142500,6595
20241224,095300,192590297800,143300,142700,143400,142700,2923
20241224,095200,192171864100,142700,143400,143500,142500,11646
20241224,095100,190507414100,143400,144100,144100,143300,5731
20241224,095000,189685109800,143800,145000,145100,143600,10910
20241224,094900,188110329700,144900,144600,145000,144500,4085
20241224,094800,187518643800,144700,144200,145000,144100,5200
20241224,094700,186766534000,144300,144700,144900,144000,5228
20241224,094600,186011969600,144700,144400,144700,144300,2559
20241224,094500,185642266800,144400,144300,144600,144200,3011
20241224,094400,185207525700,144300,144300,144500,144000,2629
20241224,094300,184828125400,144000,143600,144300,143500,3693
20241224,094200,184296905000,143500,145400,145400,143500,11349
20241224,094100,182658993300,145200,145000,145500,145000,10885
20241224,094000,181077961400,145000,144200,145000,144100,4362
20241224,093900,180447600500,144200,144100,144400,144000,6190
20241224,093800,179554998600,144200,143900,144200,143800,2692
20241224,093700,179167408800,143800,143500,143900,143100,3460
20241224,093600,178670951800,143600,143700,144400,143500,4503
20241224,093500,178022932400,143500,143900,144200,142900,7424
20241224,093400,176955447600,143900,143300,144300,142600,9888
20241224,093300,175539049400,143300,144100,144200,143000,10736
20241224,093200,173999344600,144100,144900,145100,143000,13367
20241224,093100,172074885000,145100,144500,145100,144300,6476
20241224,093000,171137245500,144500,145000,145000,144300,9244
20241224,092900,169799841400,145000,144200,145200,144200,14817
20241224,092800,167654771400,144200,143700,144200,143400,9113
20241224,092700,166344229000,143700,143200,143900,142400,15093
20241224,092600,164188261400,143200,143600,144100,143100,15276
20241224,092500,161993449800,143600,144200,144300,142000,42125
20241224,092400,155966366200,144300,144800,145200,144000,19019
20241224,092300,153220734300,144900,146400,146400,144400,18144
20241224,092200,150585526900,146300,145400,146400,145200,17536
20241224,092100,148025882400,145500,145200,145800,143800,20792
20241224,092000,145019486100,145000,146600,146700,145000,23494
20241224,091900,141590911000,146600,145800,147400,145100,28623
20241224,091800,137393616100,145800,145200,146100,143500,41905
20241224,091700,131324427300,145100,147000,147100,143900,97188
20241224,091600,117138867400,147600,147600,147600,147600,0
20241224,091500,117138867400,147600,147600,147600,147600,0
20241224,091400,117138867400,147600,148400,149400,147600,55906
20241224,091300,108845331100,148400,151500,151500,148300,58151
20241224,091200,100150551800,151300,153400,153700,150600,35827
20241224,091100,94694312500,153300,153700,154100,153000,49535
20241224,091000,87089726300,153700,155500,155700,153500,26772
20241224,090900,82949583200,155700,156700,157100,154300,50562
20241224,090800,75094910800,156700,157000,157300,156000,27290
20241224,090700,70822875500,157000,157800,158600,156800,31492
20241224,090600,65862412700,157700,160000,160000,157500,36791
20241224,090500,60026594000,159900,159300,160000,158900,22413
20241224,090400,56455701200,159200,160000,160200,158300,35956
20241224,090300,50729471000,160100,161600,161700,159700,38389
20241224,090200,44569066500,161300,162100,162400,160800,37812
20241224,090100,38457595600,162100,163900,164000,160000,64134
20241224,090000,28045142000,163800,163900,166300,160300,171206