KissMeData/000500/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183100,17010993350,52300,52300,52300,52300,5946
20241223,183000,17010993350,52300,52300,52300,52300,0
20241223,182900,17010993350,52300,52300,52300,52300,0
20241223,182800,17010993350,52300,52300,52300,52300,0
20241223,182700,17010993350,52300,52300,52300,52300,0
20241223,182600,17010993350,52300,52300,52300,52300,0
20241223,182500,17010993350,52300,52300,52300,52300,0
20241223,182400,17010993350,52300,52300,52300,52300,0
20241223,182300,17010993350,52300,52300,52300,52300,0
20241223,182200,17010993350,52300,52300,52300,52300,0
20241223,182100,17010993350,52300,52300,52300,52300,0
20241223,182000,17010993350,52300,52300,52300,52300,0
20241223,181900,17010993350,52300,52300,52300,52300,0
20241223,181800,17010993350,52300,52300,52300,52300,0
20241223,181700,17010993350,52300,52300,52300,52300,0
20241223,181600,17010993350,52300,52300,52300,52300,0
20241223,181500,17010993350,52300,52300,52300,52300,0
20241223,181400,17010993350,52300,52300,52300,52300,0
20241223,181300,17010993350,52300,52300,52300,52300,0
20241223,181200,17010993350,52300,52300,52300,52300,0
20241223,181100,17010993350,52300,52300,52300,52300,0
20241223,181000,17010993350,52300,52300,52300,52300,0
20241223,180900,17010993350,52300,52300,52300,52300,0
20241223,180800,17010993350,52300,52300,52300,52300,0
20241223,180700,17010993350,52300,52300,52300,52300,0
20241223,180600,17010993350,52300,52300,52300,52300,0
20241223,180500,17010993350,52300,52300,52300,52300,0
20241223,180400,17010993350,52300,52300,52300,52300,0
20241223,180300,17010993350,52300,52300,52300,52300,0
20241223,180200,17010993350,52300,52300,52300,52300,0
20241223,180100,17010993350,52300,52300,52300,52300,5946
20241223,180000,17010993350,52300,52300,52300,52300,0
20241223,175900,17010993350,52300,52300,52300,52300,0
20241223,175800,17010993350,52300,52300,52300,52300,0
20241223,175700,17010993350,52300,52300,52300,52300,0
20241223,175600,17010993350,52300,52300,52300,52300,0
20241223,175500,17010993350,52300,52300,52300,52300,0
20241223,175400,17010993350,52300,52300,52300,52300,0
20241223,175300,17010993350,52300,52300,52300,52300,0
20241223,175200,17010993350,52300,52300,52300,52300,0
20241223,175100,17010993350,52300,52300,52300,52300,0
20241223,175000,17010993350,52300,52300,52300,52300,0
20241223,174900,17010993350,52300,52300,52300,52300,0
20241223,174800,17010993350,52300,52300,52300,52300,0
20241223,174700,17010993350,52300,52300,52300,52300,0
20241223,174600,17010993350,52300,52300,52300,52300,0
20241223,174500,17010993350,52300,52300,52300,52300,0
20241223,174400,17010993350,52300,52300,52300,52300,0
20241223,174300,17010993350,52300,52300,52300,52300,0
20241223,174200,17010993350,52300,52300,52300,52300,0
20241223,174100,17010993350,52300,52300,52300,52300,0
20241223,174000,17010993350,52300,52300,52300,52300,0
20241223,173900,17010993350,52300,52300,52300,52300,0
20241223,173800,17010993350,52300,52300,52300,52300,0
20241223,173700,17010993350,52300,52300,52300,52300,0
20241223,173600,17010993350,52300,52300,52300,52300,0
20241223,173500,17010993350,52300,52300,52300,52300,0
20241223,173400,17010993350,52300,52300,52300,52300,0
20241223,173300,17010993350,52300,52300,52300,52300,0
20241223,173200,17010993350,52300,52300,52300,52300,0
20241223,173100,17010993350,52300,52300,52300,52300,5946
20241223,173000,17010993350,52300,52300,52300,52300,0
20241223,172900,17010993350,52300,52300,52300,52300,0
20241223,172800,17010993350,52300,52300,52300,52300,0
20241223,172700,17010993350,52300,52300,52300,52300,0
20241223,172600,17010993350,52300,52300,52300,52300,0
20241223,172500,17010993350,52300,52300,52300,52300,0
20241223,172400,17010993350,52300,52300,52300,52300,0
20241223,172300,17010993350,52300,52300,52300,52300,0
20241223,172200,17010993350,52300,52300,52300,52300,0
20241223,172100,17010993350,52300,52300,52300,52300,0
20241223,172000,17010993350,52300,52300,52300,52300,0
20241223,171900,17010993350,52300,52300,52300,52300,0
20241223,171800,17010993350,52300,52300,52300,52300,0
20241223,171700,17010993350,52300,52300,52300,52300,0
20241223,171600,17010993350,52300,52300,52300,52300,0
20241223,171500,17010993350,52300,52300,52300,52300,0
20241223,171400,17010993350,52300,52300,52300,52300,0
20241223,171300,17010993350,52300,52300,52300,52300,0
20241223,171200,17010993350,52300,52300,52300,52300,0
20241223,171100,17010993350,52300,52300,52300,52300,0
20241223,171000,17010993350,52300,52300,52300,52300,0
20241223,170900,17010993350,52300,52300,52300,52300,0
20241223,170800,17010993350,52300,52300,52300,52300,0
20241223,170700,17010993350,52300,52300,52300,52300,0
20241223,170600,17010993350,52300,52300,52300,52300,0
20241223,170500,17010993350,52300,52300,52300,52300,0
20241223,170400,17010993350,52300,52300,52300,52300,0
20241223,170300,17010993350,52300,52300,52300,52300,0
20241223,170200,17010993350,52300,52300,52300,52300,0
20241223,170100,17010993350,52300,52300,52300,52300,5946
20241223,170000,17010993350,52300,52300,52300,52300,0
20241223,165900,17010993350,52300,52300,52300,52300,0
20241223,165800,17010993350,52300,52300,52300,52300,0
20241223,165700,17010993350,52300,52300,52300,52300,0
20241223,165600,17010993350,52300,52300,52300,52300,0
20241223,165500,17010993350,52300,52300,52300,52300,0
20241223,165400,17010993350,52300,52300,52300,52300,0
20241223,165300,17010993350,52300,52300,52300,52300,0
20241223,165200,17010993350,52300,52300,52300,52300,0
20241223,165100,17010993350,52300,52300,52300,52300,0
20241223,165000,17010993350,52300,52300,52300,52300,0
20241223,164900,17010993350,52300,52300,52300,52300,0
20241223,164800,17010993350,52300,52300,52300,52300,0
20241223,164700,17010993350,52300,52300,52300,52300,0
20241223,164600,17010993350,52300,52300,52300,52300,0
20241223,164500,17010993350,52300,52300,52300,52300,0
20241223,164400,17010993350,52300,52300,52300,52300,0
20241223,164300,17010993350,52300,52300,52300,52300,0
20241223,164200,17010993350,52300,52300,52300,52300,0
20241223,164100,17010993350,52300,52300,52300,52300,0
20241223,164000,17010993350,52300,52300,52300,52300,0
20241223,163900,17010993350,52300,52300,52300,52300,0
20241223,163800,17010993350,52300,52300,52300,52300,0
20241223,163700,17010993350,52300,52300,52300,52300,0
20241223,163600,17010993350,52300,52300,52300,52300,0
20241223,163500,17010993350,52300,52300,52300,52300,0
20241223,163400,17010993350,52300,52300,52300,52300,0
20241223,163300,17010993350,52300,52300,52300,52300,0
20241223,163200,17010993350,52300,52300,52300,52300,0
20241223,163100,17010993350,52300,52300,52300,52300,5946
20241223,163000,17010993350,52300,52300,52300,52300,0
20241223,162900,17010993350,52300,52300,52300,52300,0
20241223,162800,17010993350,52300,52300,52300,52300,0
20241223,162700,17010993350,52300,52300,52300,52300,0
20241223,162600,17010993350,52300,52300,52300,52300,0
20241223,162500,17010993350,52300,52300,52300,52300,0
20241223,162400,17010993350,52300,52300,52300,52300,0
20241223,162300,17010993350,52300,52300,52300,52300,0
20241223,162200,17010993350,52300,52300,52300,52300,0
20241223,162100,17010993350,52300,52300,52300,52300,0
20241223,162000,17010993350,52300,52300,52300,52300,0
20241223,161900,17010993350,52300,52300,52300,52300,0
20241223,161800,17010993350,52300,52300,52300,52300,0
20241223,161700,17010993350,52300,52300,52300,52300,0
20241223,161600,17010993350,52300,52300,52300,52300,0
20241223,161500,17010993350,52300,52300,52300,52300,0
20241223,161400,17010993350,52300,52300,52300,52300,0
20241223,161300,17010993350,52300,52300,52300,52300,0
20241223,161200,17010993350,52300,52300,52300,52300,0
20241223,161100,17010993350,52300,52300,52300,52300,0
20241223,161000,17010993350,52300,52300,52300,52300,0
20241223,160900,17010993350,52300,52300,52300,52300,0
20241223,160800,17010993350,52300,52300,52300,52300,0
20241223,160700,17010993350,52300,52300,52300,52300,0
20241223,160600,17010993350,52300,52300,52300,52300,0
20241223,160500,17010993350,52300,52300,52300,52300,0
20241223,160400,17010993350,52300,52300,52300,52300,0
20241223,160300,17010993350,52300,52300,52300,52300,0
20241223,160200,17010993350,52300,52300,52300,52300,0
20241223,160100,17010993350,52300,52300,52300,52300,5946
20241223,160000,17010993350,52300,52300,52300,52300,0
20241223,155900,17010993350,52300,52300,52300,52300,0
20241223,155800,17010993350,52300,52300,52300,52300,0
20241223,155700,17010993350,52300,52300,52300,52300,0
20241223,155600,17010993350,52300,52300,52300,52300,0
20241223,155500,17010993350,52300,52300,52300,52300,0
20241223,155400,17010993350,52300,52300,52300,52300,0
20241223,155300,17010993350,52300,52300,52300,52300,0
20241223,155200,17010993350,52300,52300,52300,52300,0
20241223,155100,17010993350,52300,52300,52300,52300,0
20241223,155000,17010993350,52300,52300,52300,52300,0
20241223,154900,17010993350,52300,52300,52300,52300,0
20241223,154800,17010993350,52300,52300,52300,52300,0
20241223,154700,17010993350,52300,52300,52300,52300,0
20241223,154600,17010993350,52300,52300,52300,52300,0
20241223,154500,17010993350,52300,52300,52300,52300,0
20241223,154400,17010993350,52300,52300,52300,52300,0
20241223,154300,17010993350,52300,52300,52300,52300,0
20241223,154200,17010993350,52300,52300,52300,52300,0
20241223,154100,17010993350,52300,52300,52300,52300,0
20241223,154000,17010993350,52300,52300,52300,52300,0
20241223,153900,17010993350,52300,52300,52300,52300,0
20241223,153800,17010993350,52300,52300,52300,52300,0
20241223,153700,17010993350,52300,52300,52300,52300,0
20241223,153600,17010993350,52300,52300,52300,52300,0
20241223,153500,17010993350,52300,52300,52300,52300,0
20241223,153400,17010993350,52300,52300,52300,52300,0
20241223,153300,17010993350,52300,52300,52300,52300,0
20241223,153200,17010993350,52300,52300,52300,52300,0
20241223,153100,17010993350,52300,52300,52300,52300,5946
20241223,153000,17010993350,52300,52300,52300,52300,5946
20241223,152900,16700017550,52100,52100,52100,52100,0
20241223,152800,16700017550,52100,52100,52100,52100,0
20241223,152700,16700017550,52100,52100,52100,52100,0
20241223,152600,16700017550,52100,52100,52100,52100,0
20241223,152500,16700017550,52100,52100,52100,52100,0
20241223,152400,16700017550,52100,52100,52100,52100,0
20241223,152300,16700017550,52100,52100,52100,52100,0
20241223,152200,16700017550,52100,52100,52100,52100,0
20241223,152100,16700017550,52100,52100,52100,52100,0
20241223,152000,16700017550,52100,52100,52100,52100,0
20241223,151900,16700017550,52100,52100,52200,52000,1252
20241223,151800,16634803650,52000,52000,52200,52000,200
20241223,151700,16624384450,52000,52200,52200,52000,448
20241223,151600,16601068050,52000,52100,52200,52000,182
20241223,151500,16591581750,52100,52100,52300,52100,414
20241223,151400,16569979750,52100,52200,52200,52100,68
20241223,151300,16566435150,52100,52200,52200,52100,160
20241223,151200,16558095350,52200,52200,52200,52200,93
20241223,151100,16553240750,52200,52200,52200,52100,136
20241223,151000,16546146250,52100,52100,52300,52000,518
20241223,150900,16519155150,52000,52200,52200,52000,880
20241223,150800,16473338650,52200,52200,52300,52100,452
20241223,150700,16449750050,52100,52200,52200,52100,166
20241223,150600,16441098350,52200,52100,52200,52100,236
20241223,150500,16428792850,52100,52200,52300,52100,610
20241223,150400,16397004750,52200,52000,52400,52000,168
20241223,150300,16388225850,52000,52500,52500,52000,797
20241223,150200,16346676850,52500,52400,52500,52400,74
20241223,150100,16342793850,52500,52400,52500,52400,32
20241223,150000,16341115750,52400,52500,52500,52300,130
20241223,145900,16334296750,52200,52500,52500,52200,51
20241223,145800,16331623050,52500,52300,52500,52100,1652
20241223,145700,16245265450,52300,52300,52300,52100,617
20241223,145600,16213056950,52300,52400,52400,52200,424
20241223,145500,16190878550,52400,52200,52400,52100,667
20241223,145400,16156033050,52200,52200,52200,52100,857
20241223,145300,16111370950,52100,52300,52300,52100,1860
20241223,145200,16014326550,52400,52500,52500,52300,575
20241223,145100,15984202050,52500,52500,52500,52400,123
20241223,145000,15977745050,52600,52700,52700,52500,576
20241223,144900,15947493150,52700,52600,52700,52500,366
20241223,144800,15928250250,52600,52600,52600,52500,674
20241223,144700,15892857950,52600,52600,52600,52500,92
20241223,144600,15888020850,52600,52600,52700,52500,276
20241223,144500,15873517950,52600,52600,52700,52500,149
20241223,144400,15865681150,52700,52600,52700,52500,104
20241223,144300,15860211050,52600,52600,52600,52600,147
20241223,144200,15852478850,52600,52600,52600,52500,54
20241223,144100,15849639350,52600,52500,52600,52500,174
20241223,144000,15840496250,52700,52700,52700,52600,364
20241223,143900,15821337950,52600,52700,52700,52600,169
20241223,143800,15812443050,52700,52700,52700,52600,73
20241223,143700,15808596650,52700,52500,52700,52500,327
20241223,143600,15791399850,52500,52600,52600,52500,121
20241223,143500,15785041950,52600,52600,52700,52500,877
20241223,143400,15738900950,52700,52700,52700,52700,58
20241223,143300,15735844350,52600,52700,52700,52600,52
20241223,143200,15733104850,52700,52700,52800,52700,289
20241223,143100,15717863250,52700,52700,52800,52700,90
20241223,143000,15713113650,52800,52800,52800,52800,71
20241223,142900,15709364850,52800,52900,52900,52700,73
20241223,142800,15705509350,52700,52800,52900,52700,575
20241223,142700,15675143150,52800,52800,52800,52700,97
20241223,142600,15670021850,52800,52700,52800,52600,186
20241223,142500,15660214750,52700,52800,52800,52700,89
20241223,142400,15655515950,52900,52800,52900,52700,238
20241223,142300,15642945350,52800,52800,52900,52700,100
20241223,142200,15637665250,52900,52900,52900,52800,578
20241223,142100,15607141350,52800,52900,52900,52800,74
20241223,142000,15603228050,52900,52800,52900,52700,63
20241223,141900,15599898350,52900,52800,52900,52800,209
20241223,141800,15588859050,52800,52800,52800,52700,113
20241223,141700,15582897650,52800,52800,52800,52700,158
20241223,141600,15574561150,52800,52800,52800,52700,151
20241223,141500,15566590850,52800,52800,52800,52700,86
20241223,141400,15562050550,52800,52700,52800,52700,51
20241223,141300,15559358250,52700,52800,52800,52700,217
20241223,141200,15547909950,52800,52700,52800,52700,86
20241223,141100,15543370450,52700,52800,52800,52700,264
20241223,141000,15529449350,52800,52800,52800,52700,102
20241223,140900,15524064150,52800,52800,52800,52700,89
20241223,140800,15519365350,52800,52800,52800,52700,86
20241223,140700,15514826850,52800,52800,52800,52700,85
20241223,140600,15510341650,52800,52700,52800,52700,140
20241223,140500,15502957950,52700,52600,52700,52600,128
20241223,140400,15496219550,52700,52600,52700,52600,126
20241223,140300,15489581850,52700,52700,52800,52600,222
20241223,140200,15477881050,52800,52800,52800,52700,163
20241223,140100,15469274750,52800,52800,52800,52800,47
20241223,140000,15466793150,52800,52800,52800,52700,134
20241223,135900,15459718350,52800,52800,52800,52700,114
20241223,135800,15453699250,52800,52800,52800,52700,233
20241223,135700,15441413750,52800,52700,52800,52500,681
20241223,135600,15405524350,52700,52700,52700,52600,116
20241223,135500,15399415750,52600,52700,52700,52600,179
20241223,135400,15389992650,52700,52700,52700,52600,192
20241223,135300,15379876250,52700,52600,52700,52500,104
20241223,135200,15374402850,52600,52600,52600,52400,166
20241223,135100,15365675050,52600,52600,52600,52600,105
20241223,135000,15360152050,52600,52600,52600,52500,100
20241223,134900,15354892350,52500,52600,52600,52400,62
20241223,134800,15351632650,52600,52600,52600,52400,773
20241223,134700,15311048350,52500,52600,52600,52500,92
20241223,134600,15306211050,52600,52600,52600,52500,109
20241223,134500,15300480850,52600,52600,52600,52600,454
20241223,134400,15276600450,52500,52600,52600,52500,84
20241223,134300,15272182150,52600,52500,52600,52400,214
20241223,134200,15260946350,52600,52500,52600,52400,406
20241223,134100,15239655750,52500,52500,52500,52400,97
20241223,134000,15234567850,52500,52500,52500,52400,80
20241223,133900,15230368350,52400,52500,52500,52400,182
20241223,133800,15220821250,52500,52400,52500,52300,185
20241223,133700,15211114150,52400,52500,52600,52200,2247
20241223,133600,15093628050,52500,52500,52600,52400,145
20241223,133500,15086013050,52400,52700,52700,52400,177
20241223,133400,15076712950,52700,52700,52700,52600,82
20241223,133300,15072395350,52700,52700,52700,52600,56
20241223,133200,15069444250,52700,52700,52700,52600,143
20241223,133100,15061914450,52700,52700,52700,52600,960
20241223,133000,15011358950,52700,52700,52700,52600,99
20241223,132900,15006142450,52700,52700,52700,52700,83
20241223,132800,15001768350,52700,52700,52700,52600,88
20241223,132700,14997131850,52700,52700,52700,52600,54
20241223,132600,14994286650,52700,52600,52700,52500,161
20241223,132500,14985825550,52600,52700,52700,52600,82
20241223,132400,14981510650,52700,52900,52900,52700,85
20241223,132300,14977024450,52900,52900,52900,52200,3074
20241223,132200,14815975050,52900,52900,52900,52800,150
20241223,132100,14808041750,52900,52900,52900,52600,49
20241223,132000,14805453750,52500,52900,52900,52500,364
20241223,131900,14786283150,52800,52900,52900,52700,158
20241223,131800,14777951350,52900,52900,52900,52800,137
20241223,131700,14770707150,52900,52900,52900,52700,157
20241223,131600,14762411050,52900,52800,52900,52700,209
20241223,131500,14751378750,52800,52500,52800,52500,35
20241223,131400,14749531050,52800,52700,52800,52500,347
20241223,131300,14731267350,52700,52700,52700,52600,81
20241223,131200,14727002050,52700,52700,52700,52600,28
20241223,131100,14725526850,52700,52600,52700,52600,336
20241223,131000,14707850050,52600,52700,52900,52600,146
20241223,130900,14700154050,52800,52900,52900,52700,51
20241223,130800,14697459750,52900,52900,52900,52800,146
20241223,130700,14689736450,52900,52800,52900,52700,243
20241223,130600,14676905350,52800,52800,52800,52800,51
20241223,130500,14674212550,52800,52800,52900,52700,74
20241223,130400,14670307650,52900,52700,52900,52600,159
20241223,130300,14661924250,52800,52900,52900,52700,44
20241223,130200,14659597650,52700,52800,52900,52700,72
20241223,130100,14655795250,52800,52900,52900,52800,86
20241223,130000,14651247250,52900,52800,52900,52700,22
20241223,125900,14650085550,52700,52700,52800,52700,45
20241223,125800,14647712150,52700,52500,52700,52500,490
20241223,125700,14621938150,52600,52600,52600,52600,10
20241223,125600,14621412150,52600,52600,52600,52500,75
20241223,125500,14617471650,52500,52600,52700,52500,422
20241223,125400,14595274850,52600,52700,52700,52600,68
20241223,125300,14591697350,52700,52500,52700,52500,123
20241223,125200,14585232150,52500,52500,52600,52500,63
20241223,125100,14581923150,52500,52700,52700,52500,391
20241223,125000,14561379950,52700,52700,52700,52700,3
20241223,124900,14561221850,52700,52600,52700,52500,66
20241223,124800,14557748250,52700,52500,52700,52500,41
20241223,124700,14555592350,52500,52500,52500,52500,13
20241223,124600,14554909850,52500,52600,52600,52500,73
20241223,124500,14551075750,52600,52600,52600,52500,116
20241223,124400,14544974250,52500,52600,52600,52500,18
20241223,124300,14544029150,52600,52500,52600,52500,103
20241223,124200,14538620450,52500,52600,52700,52500,88
20241223,124100,14533995750,52600,52500,52800,52500,86
20241223,124000,14529479950,52500,52700,52700,52500,77
20241223,123900,14525428450,52700,52800,52900,52700,777
20241223,123800,14484469250,52800,52800,52800,52700,134
20241223,123700,14477403250,52800,52900,52900,52800,175
20241223,123600,14468162050,52900,52900,52900,52900,26
20241223,123500,14466786650,52900,52800,52900,52700,209
20241223,123400,14455740250,52800,52800,53000,52800,682
20241223,123300,14419654450,52900,52600,53000,52500,758
20241223,123200,14379619950,52600,52500,52600,52500,169
20241223,123100,14370747350,52600,52500,52600,52500,94
20241223,123000,14365806050,52500,52400,52600,52400,366
20241223,122900,14346604750,52300,52300,52500,52200,979
20241223,122800,14295416050,52300,52400,52500,52300,391
20241223,122700,14274928650,52400,52600,52600,52400,188
20241223,122600,14265057950,52500,52500,52600,52500,180
20241223,122500,14255607650,52600,52600,52600,52600,171
20241223,122400,14246613050,52600,52700,52700,52600,55
20241223,122300,14243714850,52700,52900,52900,52700,373
20241223,122200,14224034750,53000,53000,53000,53000,37
20241223,122100,14222073750,53000,52700,53000,52600,1135
20241223,122000,14162170250,52400,52600,52600,52400,936
20241223,121900,14113011650,52500,52600,52600,52500,845
20241223,121800,14068626750,52600,52600,52600,52400,125
20241223,121700,14062066750,52500,52600,52600,52300,1544
20241223,121600,13981126850,52500,52600,52600,52500,532
20241223,121500,13953188150,52600,52500,52700,52500,161
20241223,121400,13944716950,52500,52700,52700,52500,381
20241223,121300,13924686150,52700,52700,52700,52700,164
20241223,121200,13916043350,52900,52600,52900,52600,468
20241223,121100,13891363050,52600,52700,52700,52600,1904
20241223,121000,13791206350,52600,52800,52800,52600,556
20241223,120900,13761908550,52900,52900,52900,52700,58
20241223,120800,13758848550,52800,52800,52800,52600,1131
20241223,120700,13699217050,52800,52800,52900,52700,477
20241223,120600,13674038650,52800,52800,52900,52800,634
20241223,120500,13640559650,52800,53000,53100,52800,1100
20241223,120400,13582346750,53000,53100,53100,53000,765
20241223,120300,13541795250,53200,53200,53200,53100,37
20241223,120200,13539827350,53000,53100,53200,53000,100
20241223,120100,13534517650,53100,53200,53200,53100,243
20241223,120000,13521604550,53300,53300,53300,53200,57
20241223,115900,13518569450,53300,53200,53300,53100,251
20241223,115800,13505237850,53200,53300,53300,53200,82
20241223,115700,13500873150,53300,53300,53300,53100,207
20241223,115600,13489846850,53300,53000,53300,53000,685
20241223,115500,13453419250,53100,53100,53100,53000,71
20241223,115400,13449653450,53200,53200,53200,53100,161
20241223,115300,13441096750,53200,52900,53200,52900,548
20241223,115200,13412071250,52900,53200,53200,52900,196
20241223,115100,13401677650,53200,53200,53200,53200,19
20241223,115000,13400666850,53200,53100,53200,53000,252
20241223,114900,13387266850,53100,53000,53100,52900,151
20241223,114800,13379263050,52900,53100,53100,52900,262
20241223,114700,13365377750,53100,53000,53100,53000,48
20241223,114600,13362830050,53100,53300,53300,53100,247
20241223,114500,13349710950,53200,53200,53300,53200,71
20241223,114400,13345933350,53100,53300,53300,53000,369
20241223,114300,13326330850,53300,53300,53300,53200,317
20241223,114200,13309451850,53200,53100,53300,53100,542
20241223,114100,13280634550,53100,53000,53100,53000,199
20241223,114000,13270084750,53000,52900,53000,52900,380
20241223,113900,13249961050,52900,52900,53000,52800,1089
20241223,113800,13192362750,52900,52900,53000,52900,643
20241223,113700,13158342550,53000,53000,53100,53000,267
20241223,113600,13144188650,53100,53000,53100,52900,1057
20241223,113500,13088178050,53000,53000,53100,52900,424
20241223,113400,13065709050,53000,53000,53200,53000,742
20241223,113300,13026357050,53100,53200,53200,53000,916
20241223,113200,12977804150,53100,53200,53200,53100,800
20241223,113100,12935317350,53200,53300,53300,53200,189
20241223,113000,12925260350,53300,53400,53400,53200,867
20241223,112900,12879040950,53400,53200,53400,53000,1938
20241223,112800,12775956850,53300,53500,53500,53200,519
20241223,112700,12748305850,53400,53500,53500,53400,720
20241223,112600,12709838150,53500,53500,53700,53500,1206
20241223,112500,12645231850,53500,53200,53700,53200,1104
20241223,112400,12586128550,53300,53500,53700,53100,2446
20241223,112300,12455355050,53500,53200,53700,53200,3706
20241223,112200,12257085050,53300,52900,53300,52900,1021
20241223,112100,12202836050,52900,52900,53300,52800,1718
20241223,112000,12111703250,52800,53100,53100,52800,2178
20241223,111900,11996408750,52800,53300,53400,52800,4501
20241223,111800,11757594050,53300,53100,53900,53100,7111
20241223,111700,11377639850,53200,53300,53400,53000,4202
20241223,111600,11154129450,53300,53700,53900,53300,9699
20241223,111500,10634229950,53700,53900,54800,53600,19364
20241223,111400,9587060750,54900,54900,54900,54900,0
20241223,111300,9587060750,54900,54900,54900,54900,0
20241223,111200,9587060750,54900,52100,54900,52000,49702
20241223,111100,6932288250,52100,51900,52100,51800,1970
20241223,111000,6829703250,52000,51900,52000,51800,46
20241223,110900,6827316450,51900,52000,52000,51800,308
20241223,110800,6811331950,52000,51900,52100,51800,4614
20241223,110700,6571343550,51900,51800,52000,51700,2279
20241223,110600,6453036350,51900,51800,51900,51800,42
20241223,110500,6450858650,51800,51800,51900,51700,349
20241223,110400,6432779050,51800,51500,51800,51500,323
20241223,110300,6416068650,51600,51500,51700,51400,522
20241223,110200,6389190150,51500,51600,51700,51500,74
20241223,110100,6385371650,51700,51600,51700,51600,46
20241223,110000,6382996950,51700,51600,51700,51600,626
20241223,105900,6350667850,51600,51500,51600,51400,637
20241223,105800,6317866350,51500,51500,51500,51500,217
20241223,105700,6306690850,51500,51600,51700,51500,223
20241223,105600,6295182350,51600,51700,51700,51600,127
20241223,105500,6288616750,51600,51600,51600,51600,45
20241223,105400,6286294750,51600,51800,51800,51600,53
20241223,105300,6283553150,51700,51700,51800,51700,106
20241223,105200,6278066450,51600,51700,51700,51600,396
20241223,105100,6257607450,51800,51800,51800,51600,105
20241223,105000,6252176350,51700,51700,51800,51600,40
20241223,104900,6250106950,51600,51800,51800,51600,916
20241223,104800,6202658750,51800,51800,51800,51800,31
20241223,104700,6201052950,51600,51800,51800,51600,487
20241223,104600,6175907450,51700,51700,51700,51700,244
20241223,104500,6163292650,51900,51900,51900,51700,582
20241223,104400,6133133150,51800,51800,51900,51800,161
20241223,104300,6124780450,51900,51900,51900,51900,442
20241223,104200,6101840650,51800,51900,51900,51800,134
20241223,104100,6094886550,51900,51800,51900,51800,299
20241223,104000,6079392550,51800,51800,51800,51700,598
20241223,103900,6048436150,51800,51800,52000,51700,1111
20241223,103800,5990728150,51800,51600,51900,51600,2334
20241223,103700,5869784050,51700,51700,51700,51700,299
20241223,103600,5854325750,51700,51800,51900,51700,249
20241223,103500,5841435850,51800,51400,51800,51400,885
20241223,103400,5795832750,51400,51700,51700,51400,2802
20241223,103300,5651537550,51500,51600,51700,51500,245
20241223,103200,5638899350,51700,51800,51800,51600,681
20241223,103100,5603731850,51800,51900,52000,51700,2932
20241223,103000,5451549950,52000,52000,52000,51900,1059
20241223,102900,5396532350,51900,51900,52000,51800,971
20241223,102800,5346146650,52000,51900,52000,51800,2296
20241223,102700,5226970650,51900,51700,51900,51700,2116
20241223,102600,5117368350,51700,51700,51800,51700,200
20241223,102500,5107021350,51800,51800,51800,51700,729
20241223,102400,5069293950,51700,51400,51800,51400,6836
20241223,102300,4716951150,51400,51400,51500,51300,202
20241223,102200,4706566250,51400,51500,51500,51400,192
20241223,102100,4696689950,51500,51300,51500,51300,191
20241223,102000,4686869350,51400,51400,51500,51400,446
20241223,101900,4663943650,51400,51300,51400,51300,353
20241223,101800,4645800650,51300,51300,51400,51300,1031
20241223,101700,4592846850,51200,51200,51200,51100,413
20241223,101600,4571701450,51100,51100,51100,51100,11
20241223,101500,4571139350,51100,51200,51200,51100,226
20241223,101400,4559586250,51200,51100,51200,51100,14
20241223,101300,4558869850,51100,51100,51100,51100,128
20241223,101200,4552329050,51200,51200,51200,51100,16
20241223,101100,4551510050,51100,51100,51200,51100,170
20241223,101000,4542822550,51100,51100,51300,51100,883
20241223,100900,4497674650,51300,51200,51300,51200,107
20241223,100800,4492191650,51100,51100,51200,51000,167
20241223,100700,4483654850,51000,51000,51100,51000,8
20241223,100600,4483246750,51000,51100,51200,51000,79
20241223,100500,4479216150,51000,50900,51000,50900,52
20241223,100400,4476564250,50900,51000,51100,50900,2038
20241223,100300,4372426050,51100,51000,51100,50900,25
20241223,100200,4371151350,51000,51000,51000,51000,712
20241223,100100,4334839350,51200,51100,51200,51000,153
20241223,100000,4327031550,51000,51200,51200,51000,995
20241223,095900,4276171950,51200,51200,51300,51200,249
20241223,095800,4263422650,51200,51100,51200,51100,267
20241223,095700,4249773850,51000,51100,51100,51000,46
20241223,095600,4247427150,51000,51000,51000,51000,54
20241223,095500,4244673150,51000,51100,51100,51000,279
20241223,095400,4230416550,51000,51200,51200,51000,52
20241223,095300,4227760550,51100,51000,51100,50900,595
20241223,095200,4197422950,50900,50800,51000,50800,651
20241223,095100,4164278850,50800,51000,51000,50800,36
20241223,095000,4162447150,50900,50900,51000,50800,678
20241223,094900,4127982450,51000,50700,51000,50700,627
20241223,094800,4096055550,50700,50800,50900,50700,685
20241223,094700,4061284450,50800,50900,50900,50800,195
20241223,094600,4051361250,51000,51000,51000,50900,3557
20241223,094500,3869968950,51000,51100,51100,51000,624
20241223,094400,3838142550,51100,51200,51200,51100,360
20241223,094300,3819746450,51100,51100,51100,51100,265
20241223,094200,3806204950,51200,51300,51300,51200,232
20241223,094100,3794325550,51300,51400,51400,51200,720
20241223,094000,3757390150,51400,51500,51500,51200,392
20241223,093900,3737210450,51500,51500,51500,51200,811
20241223,093800,3695495750,51500,51400,51600,51300,5818
20241223,093700,3396011750,51400,51400,51400,51400,739
20241223,093600,3358027150,51400,51100,51400,51100,319
20241223,093500,3341659050,51100,51200,51200,51000,890
20241223,093400,3296151650,51200,51100,51200,51000,391
20241223,093300,3276158850,51100,51300,51300,51100,306
20241223,093200,3260510750,51200,51200,51200,51000,1061
20241223,093100,3206263750,51200,51000,51200,51000,164
20241223,093000,3197889750,51000,51100,51200,51000,906
20241223,092900,3151631150,51200,51100,51200,51100,148
20241223,092800,3144055050,51200,51200,51200,51000,716
20241223,092700,3107481550,51200,51500,51500,51100,1457
20241223,092600,3032664350,51400,51200,51600,51100,5994
20241223,092500,2724707850,51100,51300,51400,50900,627
20241223,092400,2692609650,51400,51100,51400,51000,1741
20241223,092300,2603344550,51100,51000,51100,50900,1175
20241223,092200,2543499950,51000,50900,51100,50900,511
20241223,092100,2517447550,51000,51300,51300,50900,757
20241223,092000,2478783050,51300,51300,51400,51200,936
20241223,091900,2430808950,51300,51200,51300,51200,1063
20241223,091800,2376338350,51300,50900,51300,50900,741
20241223,091700,2338412950,50900,51000,51100,50900,416
20241223,091600,2317195750,50900,51300,51400,50900,2820
20241223,091500,2173003450,51300,51400,51400,51300,1679
20241223,091400,2086776550,51300,51200,51400,51200,676
20241223,091300,2052053150,51200,51100,51200,51000,1519
20241223,091200,1974357750,51100,51400,51500,51000,1936
20241223,091100,1874938550,51400,50700,52100,50000,16539
20241223,091000,1025940050,50700,49900,50800,49900,2886
20241223,090900,880562650,50000,49950,50000,49900,476
20241223,090800,856778600,49850,50100,50100,49850,3135
20241223,090700,699895000,50100,50200,50200,50100,1462
20241223,090600,626597700,50200,50200,50300,50100,537
20241223,090500,599668200,50200,50200,50500,50200,1596
20241223,090400,519314800,50200,50300,50500,50200,550
20241223,090300,491661100,50300,50700,50800,50300,3212
20241223,090200,329003800,50700,50300,50700,50300,2303
20241223,090100,212691300,50300,50400,50500,50100,1690
20241223,090000,127453000,50000,50000,50300,50000,2474