KissMeData/000500/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,183100,10613448400,52000,52000,52000,52000,2747
20241224,183000,10613448400,52000,52000,52000,52000,0
20241224,182900,10613448400,52000,52000,52000,52000,0
20241224,182800,10613448400,52000,52000,52000,52000,0
20241224,182700,10613448400,52000,52000,52000,52000,0
20241224,182600,10613448400,52000,52000,52000,52000,0
20241224,182500,10613448400,52000,52000,52000,52000,0
20241224,182400,10613448400,52000,52000,52000,52000,0
20241224,182300,10613448400,52000,52000,52000,52000,0
20241224,182200,10613448400,52000,52000,52000,52000,0
20241224,182100,10613448400,52000,52000,52000,52000,0
20241224,182000,10613448400,52000,52000,52000,52000,0
20241224,181900,10613448400,52000,52000,52000,52000,0
20241224,181800,10613448400,52000,52000,52000,52000,0
20241224,181700,10613448400,52000,52000,52000,52000,0
20241224,181600,10613448400,52000,52000,52000,52000,0
20241224,181500,10613448400,52000,52000,52000,52000,0
20241224,181400,10613448400,52000,52000,52000,52000,0
20241224,181300,10613448400,52000,52000,52000,52000,0
20241224,181200,10613448400,52000,52000,52000,52000,0
20241224,181100,10613448400,52000,52000,52000,52000,0
20241224,181000,10613448400,52000,52000,52000,52000,0
20241224,180900,10613448400,52000,52000,52000,52000,0
20241224,180800,10613448400,52000,52000,52000,52000,0
20241224,180700,10613448400,52000,52000,52000,52000,0
20241224,180600,10613448400,52000,52000,52000,52000,0
20241224,180500,10613448400,52000,52000,52000,52000,0
20241224,180400,10613448400,52000,52000,52000,52000,0
20241224,180300,10613448400,52000,52000,52000,52000,0
20241224,180200,10613448400,52000,52000,52000,52000,0
20241224,180100,10613448400,52000,52000,52000,52000,2747
20241224,180000,10613448400,52000,52000,52000,52000,0
20241224,175900,10613448400,52000,52000,52000,52000,0
20241224,175800,10613448400,52000,52000,52000,52000,0
20241224,175700,10613448400,52000,52000,52000,52000,0
20241224,175600,10613448400,52000,52000,52000,52000,0
20241224,175500,10613448400,52000,52000,52000,52000,0
20241224,175400,10613448400,52000,52000,52000,52000,0
20241224,175300,10613448400,52000,52000,52000,52000,0
20241224,175200,10613448400,52000,52000,52000,52000,0
20241224,175100,10613448400,52000,52000,52000,52000,0
20241224,175000,10613448400,52000,52000,52000,52000,0
20241224,174900,10613448400,52000,52000,52000,52000,0
20241224,174800,10613448400,52000,52000,52000,52000,0
20241224,174700,10613448400,52000,52000,52000,52000,0
20241224,174600,10613448400,52000,52000,52000,52000,0
20241224,174500,10613448400,52000,52000,52000,52000,0
20241224,174400,10613448400,52000,52000,52000,52000,0
20241224,174300,10613448400,52000,52000,52000,52000,0
20241224,174200,10613448400,52000,52000,52000,52000,0
20241224,174100,10613448400,52000,52000,52000,52000,0
20241224,174000,10613448400,52000,52000,52000,52000,0
20241224,173900,10613448400,52000,52000,52000,52000,0
20241224,173800,10613448400,52000,52000,52000,52000,0
20241224,173700,10613448400,52000,52000,52000,52000,0
20241224,173600,10613448400,52000,52000,52000,52000,0
20241224,173500,10613448400,52000,52000,52000,52000,0
20241224,173400,10613448400,52000,52000,52000,52000,0
20241224,173300,10613448400,52000,52000,52000,52000,0
20241224,173200,10613448400,52000,52000,52000,52000,0
20241224,173100,10613448400,52000,52000,52000,52000,2747
20241224,173000,10613448400,52000,52000,52000,52000,0
20241224,172900,10613448400,52000,52000,52000,52000,0
20241224,172800,10613448400,52000,52000,52000,52000,0
20241224,172700,10613448400,52000,52000,52000,52000,0
20241224,172600,10613448400,52000,52000,52000,52000,0
20241224,172500,10613448400,52000,52000,52000,52000,0
20241224,172400,10613448400,52000,52000,52000,52000,0
20241224,172300,10613448400,52000,52000,52000,52000,0
20241224,172200,10613448400,52000,52000,52000,52000,0
20241224,172100,10613448400,52000,52000,52000,52000,0
20241224,172000,10613448400,52000,52000,52000,52000,0
20241224,171900,10613448400,52000,52000,52000,52000,0
20241224,171800,10613448400,52000,52000,52000,52000,0
20241224,171700,10613448400,52000,52000,52000,52000,0
20241224,171600,10613448400,52000,52000,52000,52000,0
20241224,171500,10613448400,52000,52000,52000,52000,0
20241224,171400,10613448400,52000,52000,52000,52000,0
20241224,171300,10613448400,52000,52000,52000,52000,0
20241224,171200,10613448400,52000,52000,52000,52000,0
20241224,171100,10613448400,52000,52000,52000,52000,0
20241224,171000,10613448400,52000,52000,52000,52000,0
20241224,170900,10613448400,52000,52000,52000,52000,0
20241224,170800,10613448400,52000,52000,52000,52000,0
20241224,170700,10613448400,52000,52000,52000,52000,0
20241224,170600,10613448400,52000,52000,52000,52000,0
20241224,170500,10613448400,52000,52000,52000,52000,0
20241224,170400,10613448400,52000,52000,52000,52000,0
20241224,170300,10613448400,52000,52000,52000,52000,0
20241224,170200,10613448400,52000,52000,52000,52000,0
20241224,170100,10613448400,52000,52000,52000,52000,2747
20241224,170000,10613448400,52000,52000,52000,52000,0
20241224,165900,10613448400,52000,52000,52000,52000,0
20241224,165800,10613448400,52000,52000,52000,52000,0
20241224,165700,10613448400,52000,52000,52000,52000,0
20241224,165600,10613448400,52000,52000,52000,52000,0
20241224,165500,10613448400,52000,52000,52000,52000,0
20241224,165400,10613448400,52000,52000,52000,52000,0
20241224,165300,10613448400,52000,52000,52000,52000,0
20241224,165200,10613448400,52000,52000,52000,52000,0
20241224,165100,10613448400,52000,52000,52000,52000,0
20241224,165000,10613448400,52000,52000,52000,52000,0
20241224,164900,10613448400,52000,52000,52000,52000,0
20241224,164800,10613448400,52000,52000,52000,52000,0
20241224,164700,10613448400,52000,52000,52000,52000,0
20241224,164600,10613448400,52000,52000,52000,52000,0
20241224,164500,10613448400,52000,52000,52000,52000,0
20241224,164400,10613448400,52000,52000,52000,52000,0
20241224,164300,10613448400,52000,52000,52000,52000,0
20241224,164200,10613448400,52000,52000,52000,52000,0
20241224,164100,10613448400,52000,52000,52000,52000,0
20241224,164000,10613448400,52000,52000,52000,52000,0
20241224,163900,10613448400,52000,52000,52000,52000,0
20241224,163800,10613448400,52000,52000,52000,52000,0
20241224,163700,10613448400,52000,52000,52000,52000,0
20241224,163600,10613448400,52000,52000,52000,52000,0
20241224,163500,10613448400,52000,52000,52000,52000,0
20241224,163400,10613448400,52000,52000,52000,52000,0
20241224,163300,10613448400,52000,52000,52000,52000,0
20241224,163200,10613448400,52000,52000,52000,52000,0
20241224,163100,10613448400,52000,52000,52000,52000,2747
20241224,163000,10613448400,52000,52000,52000,52000,0
20241224,162900,10613448400,52000,52000,52000,52000,0
20241224,162800,10613448400,52000,52000,52000,52000,0
20241224,162700,10613448400,52000,52000,52000,52000,0
20241224,162600,10613448400,52000,52000,52000,52000,0
20241224,162500,10613448400,52000,52000,52000,52000,0
20241224,162400,10613448400,52000,52000,52000,52000,0
20241224,162300,10613448400,52000,52000,52000,52000,0
20241224,162200,10613448400,52000,52000,52000,52000,0
20241224,162100,10613448400,52000,52000,52000,52000,0
20241224,162000,10613448400,52000,52000,52000,52000,0
20241224,161900,10613448400,52000,52000,52000,52000,0
20241224,161800,10613448400,52000,52000,52000,52000,0
20241224,161700,10613448400,52000,52000,52000,52000,0
20241224,161600,10613448400,52000,52000,52000,52000,0
20241224,161500,10613448400,52000,52000,52000,52000,0
20241224,161400,10613448400,52000,52000,52000,52000,0
20241224,161300,10613448400,52000,52000,52000,52000,0
20241224,161200,10613448400,52000,52000,52000,52000,0
20241224,161100,10613448400,52000,52000,52000,52000,0
20241224,161000,10613448400,52000,52000,52000,52000,0
20241224,160900,10613448400,52000,52000,52000,52000,0
20241224,160800,10613448400,52000,52000,52000,52000,0
20241224,160700,10613448400,52000,52000,52000,52000,0
20241224,160600,10613448400,52000,52000,52000,52000,0
20241224,160500,10613448400,52000,52000,52000,52000,0
20241224,160400,10613448400,52000,52000,52000,52000,0
20241224,160300,10613448400,52000,52000,52000,52000,0
20241224,160200,10613448400,52000,52000,52000,52000,0
20241224,160100,10613448400,52000,52000,52000,52000,2747
20241224,160000,10613448400,52000,52000,52000,52000,0
20241224,155900,10613448400,52000,52000,52000,52000,0
20241224,155800,10613448400,52000,52000,52000,52000,0
20241224,155700,10613448400,52000,52000,52000,52000,0
20241224,155600,10613448400,52000,52000,52000,52000,0
20241224,155500,10613448400,52000,52000,52000,52000,0
20241224,155400,10613448400,52000,52000,52000,52000,0
20241224,155300,10613448400,52000,52000,52000,52000,0
20241224,155200,10613448400,52000,52000,52000,52000,0
20241224,155100,10613448400,52000,52000,52000,52000,0
20241224,155000,10613448400,52000,52000,52000,52000,0
20241224,154900,10613448400,52000,52000,52000,52000,0
20241224,154800,10613448400,52000,52000,52000,52000,0
20241224,154700,10613448400,52000,52000,52000,52000,0
20241224,154600,10613448400,52000,52000,52000,52000,0
20241224,154500,10613448400,52000,52000,52000,52000,0
20241224,154400,10613448400,52000,52000,52000,52000,0
20241224,154300,10613448400,52000,52000,52000,52000,0
20241224,154200,10613448400,52000,52000,52000,52000,0
20241224,154100,10613448400,52000,52000,52000,52000,0
20241224,154000,10613448400,52000,52000,52000,52000,0
20241224,153900,10613448400,52000,52000,52000,52000,0
20241224,153800,10613448400,52000,52000,52000,52000,0
20241224,153700,10613448400,52000,52000,52000,52000,0
20241224,153600,10613448400,52000,52000,52000,52000,0
20241224,153500,10613448400,52000,52000,52000,52000,0
20241224,153400,10613448400,52000,52000,52000,52000,0
20241224,153300,10613448400,52000,52000,52000,52000,0
20241224,153200,10613448400,52000,52000,52000,52000,0
20241224,153100,10613448400,52000,52000,52000,52000,2747
20241224,153000,10613448400,52000,52000,52000,52000,2747
20241224,152900,10470604400,52200,52200,52200,52200,0
20241224,152800,10470604400,52200,52200,52200,52200,0
20241224,152700,10470604400,52200,52200,52200,52200,0
20241224,152600,10470604400,52200,52200,52200,52200,0
20241224,152500,10470604400,52200,52200,52200,52200,0
20241224,152400,10470604400,52200,52200,52200,52200,0
20241224,152300,10470604400,52200,52200,52200,52200,0
20241224,152200,10470604400,52200,52200,52200,52200,0
20241224,152100,10470604400,52200,52200,52200,52200,0
20241224,152000,10470604400,52200,52200,52200,52200,0
20241224,151900,10470604400,52200,52200,52300,52100,624
20241224,151800,10438029500,52200,52200,52300,52200,643
20241224,151700,10404450300,52200,52300,52300,52200,212
20241224,151600,10393376200,52300,52300,52300,52300,88
20241224,151500,10388773800,52300,52200,52300,52200,203
20241224,151400,10378176700,52200,52100,52200,52100,541
20241224,151300,10349940800,52100,52100,52200,52100,226
20241224,151200,10338165700,52200,52100,52200,52100,83
20241224,151100,10333838500,52100,52200,52200,52100,1161
20241224,151000,10273312900,52200,52400,52400,52200,261
20241224,150900,10259659600,52300,52300,52400,52300,78
20241224,150800,10255580100,52300,52300,52400,52300,95
20241224,150700,10250610600,52300,52300,52400,52300,21
20241224,150600,10249512200,52300,52300,52400,52300,320
20241224,150500,10232766200,52300,52400,52400,52300,207
20241224,150400,10221919900,52500,52400,52500,52400,138
20241224,150300,10214687200,52400,52200,52400,52200,535
20241224,150200,10186696500,52200,52200,52200,52200,53
20241224,150100,10183929900,52200,52200,52200,52200,517
20241224,150000,10156942500,52200,52300,52300,52200,138
20241224,145900,10149727600,52300,52400,52400,52300,689
20241224,145800,10113644300,52400,52400,52500,52400,16
20241224,145700,10112805800,52400,52400,52500,52400,137
20241224,145600,10105614400,52500,52400,52500,52400,701
20241224,145500,10068812000,52400,52600,52600,52400,41
20241224,145400,10066657900,52500,52400,52500,52400,1775
20241224,145300,9973594700,52400,52300,52400,52300,320
20241224,145200,9956827400,52300,52300,52400,52300,63
20241224,145100,9953531900,52300,52300,52400,52300,29
20241224,145000,9952015000,52400,52300,52400,52200,7
20241224,144900,9951649000,52300,52400,52400,52300,21
20241224,144800,9950550500,52300,52200,52300,52200,83
20241224,144700,9946213400,52200,52200,52200,52200,17
20241224,144600,9945326000,52200,52200,52300,52200,261
20241224,144500,9931699200,52300,52200,52300,52200,106
20241224,144400,9926155700,52300,52300,52300,52200,169
20241224,144300,9917332900,52300,52200,52400,52200,294
20241224,144200,9901939800,52200,52300,52300,52200,113
20241224,144100,9896035400,52300,52300,52400,52300,599
20241224,144000,9864707600,52300,52300,52400,52300,271
20241224,143900,9850532700,52200,52200,52300,52200,147
20241224,143800,9842853800,52200,52300,52300,52200,122
20241224,143700,9836482800,52300,52300,52300,52300,127
20241224,143600,9829840700,52200,52200,52400,52200,133
20241224,143500,9822893900,52200,52200,52300,52200,120
20241224,143400,9816625500,52200,52300,52300,52200,1324
20241224,143300,9747391000,52300,52300,52300,52300,42
20241224,143200,9745194400,52300,52300,52400,52300,70
20241224,143100,9741532600,52300,52400,52400,52300,706
20241224,143000,9704541100,52400,52500,52500,52400,172
20241224,142900,9695525800,52400,52400,52600,52400,45
20241224,142800,9693160200,52500,52600,52600,52500,477
20241224,142700,9668116700,52500,52500,52500,52500,8
20241224,142600,9667696700,52600,52600,52600,52600,41
20241224,142500,9665540100,52500,52500,52700,52500,44
20241224,142400,9663227700,52600,52500,52600,52500,11
20241224,142300,9662649800,52600,52600,52700,52600,7
20241224,142200,9662281500,52700,52800,52800,52500,451
20241224,142100,9638571200,52800,52800,52900,52800,723
20241224,142000,9600326900,52800,52800,52800,52800,5
20241224,141900,9600062900,52800,52800,52900,52700,721
20241224,141800,9562041600,52900,52800,52900,52600,279
20241224,141700,9547305700,52800,52600,52900,52600,126
20241224,141600,9540652800,52600,52800,52900,52600,547
20241224,141500,9511803400,52800,52900,52900,52800,229
20241224,141400,9499704500,52800,52600,52900,52600,144
20241224,141300,9492112100,52700,52700,52700,52600,166
20241224,141200,9483368000,52800,52700,52900,52700,162
20241224,141100,9474813300,52500,52600,52800,52500,198
20241224,141000,9464388600,52700,52800,52900,52700,326
20241224,140900,9447186800,52900,52900,52900,52700,405
20241224,140800,9425794300,52900,52600,52900,52600,242
20241224,140700,9413012500,52700,52500,52700,52400,380
20241224,140600,9393052200,52300,52400,52500,52300,399
20241224,140500,9372131700,52400,52300,52400,52300,10
20241224,140400,9371608500,52300,52300,52400,52300,12
20241224,140300,9370980800,52300,52300,52400,52300,75
20241224,140200,9367054100,52300,52400,52500,52300,124
20241224,140100,9360549400,52400,52300,52400,52300,100
20241224,140000,9355319300,52400,52300,52400,52300,93
20241224,135900,9350450300,52300,52300,52300,52300,0
20241224,135800,9350450300,52300,52400,52400,52300,112
20241224,135700,9344592100,52300,52400,52400,52300,55
20241224,135600,9341715500,52300,52300,52300,52300,14
20241224,135500,9340983300,52300,52300,52400,52300,272
20241224,135400,9326756800,52400,52400,52400,52300,1142
20241224,135300,9267021300,52400,52300,52400,52300,179
20241224,135200,9257652500,52300,52500,52500,52300,570
20241224,135100,9227784400,52300,52400,52500,52300,134
20241224,135000,9220762900,52400,52400,52500,52400,10
20241224,134900,9220238700,52400,52500,52500,52400,171
20241224,134800,9211278200,52400,52400,52500,52400,47
20241224,134700,9208814900,52400,52500,52500,52400,23
20241224,134600,9207609100,52500,52500,52500,52500,28
20241224,134500,9206139100,52500,52400,52500,52400,41
20241224,134400,9203988700,52400,52400,52400,52400,4
20241224,134300,9203779100,52400,52500,52600,52400,171
20241224,134200,9194811100,52500,52500,52500,52500,14
20241224,134100,9194076100,52500,52500,52500,52500,37
20241224,134000,9192133600,52500,52400,52500,52400,13
20241224,133900,9191451600,52400,52500,52500,52400,12
20241224,133800,9190821900,52400,52400,52400,52400,63
20241224,133700,9187520700,52500,52400,52600,52400,268
20241224,133600,9173450300,52400,52400,52400,52400,84
20241224,133500,9169048700,52400,52300,52400,52300,25
20241224,133400,9167739200,52300,52300,52400,52300,107
20241224,133300,9162132800,52300,52300,52400,52300,121
20241224,133200,9155804300,52300,52300,52300,52300,151
20241224,133100,9147907000,52400,52300,52400,52300,57
20241224,133000,9144925800,52400,52400,52400,52300,94
20241224,132900,9140002100,52300,52400,52400,52300,7
20241224,132800,9139635700,52300,52300,52500,52300,829
20241224,132700,9096277800,52300,52500,52500,52300,1069
20241224,132600,9040250100,52500,52500,52600,52500,366
20241224,132500,9021022100,52500,52500,52500,52500,5
20241224,132400,9020759600,52500,52500,52500,52500,18
20241224,132300,9019814600,52500,52500,52500,52500,6
20241224,132200,9019499600,52500,52600,52600,52500,13
20241224,132100,9018816400,52600,52600,52700,52600,7
20241224,132000,9018448100,52600,52600,52600,52600,222
20241224,131900,9006770900,52600,52600,52600,52600,6
20241224,131800,9006455300,52600,52600,52700,52600,569
20241224,131700,8976511400,52600,52700,52700,52600,20
20241224,131600,8975458700,52700,52700,52700,52700,6
20241224,131500,8975142500,52700,52700,52700,52600,78
20241224,131400,8971035300,52700,52700,52700,52700,30
20241224,131300,8969454300,52700,52600,52700,52600,22
20241224,131200,8968296900,52600,52500,52600,52500,30
20241224,131100,8966719000,52500,52500,52500,52500,915
20241224,131000,8918681500,52500,52500,52500,52500,468
20241224,130900,8894111500,52600,52600,52600,52600,2
20241224,130800,8894006300,52600,52600,52600,52600,51
20241224,130700,8891323700,52600,52700,52700,52600,17
20241224,130600,8890429000,52700,52700,52700,52600,266
20241224,130500,8876430700,52700,52700,52700,52700,18
20241224,130400,8875482100,52700,52700,52700,52700,57
20241224,130300,8872478200,52700,52600,52700,52600,70
20241224,130200,8868793900,52700,52600,52700,52600,197
20241224,130100,8858430100,52600,52700,52700,52600,26
20241224,130000,8857060000,52700,52700,52700,52700,1
20241224,125900,8857007300,52600,52600,52600,52600,4
20241224,125800,8856796900,52600,52600,52600,52600,11
20241224,125700,8856218300,52600,52600,52600,52600,45
20241224,125600,8853851300,52600,52700,52700,52600,8
20241224,125500,8853429900,52600,52600,52600,52600,201
20241224,125400,8842857300,52600,52600,52600,52600,0
20241224,125300,8842857300,52600,52800,52800,52600,222
20241224,125200,8831161500,52800,52800,52800,52700,254
20241224,125100,8817770700,52900,52900,52900,52800,133
20241224,125000,8810748000,53000,52800,53000,52700,506
20241224,124900,8783966700,52600,52600,52600,52600,57
20241224,124800,8780968500,52700,52700,52700,52700,21
20241224,124700,8779861800,52700,52700,52700,52700,149
20241224,124600,8772009500,52700,52700,52700,52700,20
20241224,124500,8770955500,52700,52700,52700,52700,165
20241224,124400,8762260000,52700,52800,52800,52700,50
20241224,124300,8759624700,52700,52900,52900,52700,152
20241224,124200,8751609800,52900,52700,52900,52700,197
20241224,124100,8741216100,52600,52700,52700,52600,4
20241224,124000,8741005400,52700,52700,52700,52700,11
20241224,123900,8740425700,52700,52500,52800,52500,152
20241224,123800,8732428000,52500,52500,52500,52500,2
20241224,123700,8732323000,52500,52500,52500,52500,93
20241224,123600,8727440500,52600,52600,52600,52600,6
20241224,123500,8727124900,52500,52500,52500,52500,98
20241224,123400,8721979900,52500,52600,52700,52500,345
20241224,123300,8703864900,52600,52500,52600,52500,82
20241224,123200,8699559800,52500,52600,52600,52500,129
20241224,123100,8692787000,52600,52600,52700,52600,23
20241224,123000,8691577000,52600,52700,52700,52600,427
20241224,122900,8669105100,52700,52700,52700,52700,20
20241224,122800,8668051100,52700,52800,52800,52700,980
20241224,122700,8616404200,52700,52700,52700,52700,26
20241224,122600,8615034000,52700,52700,52700,52700,0
20241224,122500,8615034000,52700,52700,52700,52700,103
20241224,122400,8609605900,52700,52700,52700,52700,0
20241224,122300,8609605900,52700,52700,52700,52600,33
20241224,122200,8607866900,52700,52700,52700,52600,26
20241224,122100,8606497200,52600,52500,52600,52500,42
20241224,122000,8604292000,52500,52600,52600,52500,108
20241224,121900,8598616600,52600,52600,52800,52600,49
20241224,121800,8596032700,52700,52700,52700,52700,26
20241224,121700,8594662500,52600,52500,52600,52500,15
20241224,121600,8593874300,52500,52700,52700,52500,201
20241224,121500,8583298700,52700,52600,52700,52600,103
20241224,121400,8577880800,52700,52700,52700,52700,1
20241224,121300,8577828100,52600,52700,52700,52600,100
20241224,121200,8572558200,52700,52700,52800,52700,58
20241224,121100,8569499500,52700,52700,52700,52700,136
20241224,121000,8562332300,52600,52600,52600,52600,1
20241224,120900,8562279700,52700,52700,52700,52700,31
20241224,120800,8560646000,52600,52500,52600,52500,22
20241224,120700,8559490300,52500,52700,52700,52500,317
20241224,120600,8542810100,52700,52700,52700,52600,60
20241224,120500,8539648200,52700,52600,52700,52600,53
20241224,120400,8536858100,52600,52700,52800,52600,102
20241224,120300,8531483300,52700,52900,53100,52700,588
20241224,120200,8500458800,53100,53100,53500,52800,1049
20241224,120100,8444741900,53200,53600,54400,52900,9226
20241224,120000,7947926500,53600,52300,53900,52300,5549
20241224,115900,7653252400,52200,52200,52200,52200,142
20241224,115800,7645840000,52200,52200,52200,52200,85
20241224,115700,7641403000,52200,52200,52200,52200,53
20241224,115600,7638636400,52200,52200,52200,52200,109
20241224,115500,7632946600,52200,52200,52200,52200,53
20241224,115400,7630180000,52200,52200,52200,52200,1
20241224,115300,7630127800,52200,52200,52200,52200,104
20241224,115200,7624699000,52200,52300,52400,52200,1521
20241224,115100,7545151900,52300,52400,52400,52300,212
20241224,115000,7534048800,52400,52400,52400,52400,40
20241224,114900,7531952800,52500,52500,52500,52400,22
20241224,114800,7530797900,52400,52400,52400,52400,26
20241224,114700,7529435500,52400,52400,52400,52400,102
20241224,114600,7524090700,52500,52600,52600,52500,246
20241224,114500,7511163000,52700,52700,52700,52700,0
20241224,114400,7511163000,52700,52600,52800,52600,18
20241224,114300,7510215300,52600,52600,52600,52500,33
20241224,114200,7508479700,52500,52500,52500,52500,0
20241224,114100,7508479700,52500,52600,52600,52500,36
20241224,114000,7506587600,52500,52500,52500,52500,2
20241224,113900,7506482600,52500,52500,52500,52500,1
20241224,113800,7506430100,52500,52500,52500,52500,11
20241224,113700,7505852600,52500,52500,52500,52500,87
20241224,113600,7501285100,52500,52600,52600,52500,121
20241224,113500,7494932500,52600,52700,52700,52600,427
20241224,113400,7472470300,52800,52800,52800,52800,34
20241224,113300,7470675100,52800,52700,52800,52500,158
20241224,113200,7462333800,52600,52700,52700,52600,59
20241224,113100,7459229500,52700,52900,52900,52700,10
20241224,113000,7458701800,53000,52500,53000,52500,1524
20241224,112900,7378149900,52400,52400,52400,52400,0
20241224,112800,7378149900,52400,52600,52600,52400,139
20241224,112700,7370851600,52600,52500,52600,52500,238
20241224,112600,7358355600,52500,52300,52500,52300,36
20241224,112500,7356466500,52300,52300,52300,52300,4
20241224,112400,7356257300,52300,52300,52300,52300,0
20241224,112300,7356257300,52300,52300,52300,52300,130
20241224,112200,7349458300,52300,52300,52300,52300,11
20241224,112100,7348883000,52300,52300,52300,52200,266
20241224,112000,7334997400,52300,52400,52400,52300,524
20241224,111900,7307591900,52500,52500,52500,52500,4
20241224,111800,7307381900,52400,52500,52500,52400,405
20241224,111700,7286144200,52500,52500,52500,52500,2
20241224,111600,7286039200,52600,52200,52600,52200,303
20241224,111500,7270112900,52600,52200,52600,52200,558
20241224,111400,7240868100,52200,52200,52200,52200,1
20241224,111300,7240815900,52300,52100,52300,52100,29
20241224,111200,7239302200,52100,52100,52100,52000,72
20241224,111100,7235551100,52100,52100,52100,52000,473
20241224,111000,7210939900,52100,52100,52100,52100,173
20241224,110900,7201926600,52100,52100,52200,52100,406
20241224,110800,7180773500,52100,52300,52400,52100,115
20241224,110700,7174780700,52300,52300,52400,52300,332
20241224,110600,7157402900,52300,52300,52300,52300,2
20241224,110500,7157298300,52100,52100,52300,52100,134
20241224,110400,7150297200,52200,52100,52200,52100,26
20241224,110300,7148942500,52100,52300,52300,52000,271
20241224,110200,7134814900,52200,52100,52200,52100,46
20241224,110100,7132414000,52100,52000,52100,52000,575
20241224,110000,7102512300,52000,52000,52100,52000,2422
20241224,105900,6976336200,52000,52100,52100,52000,915
20241224,105800,6928707200,52100,52200,52200,52100,33
20241224,105700,6926986400,52300,52200,52300,52100,588
20241224,105600,6896287700,52200,52200,52200,52200,94
20241224,105500,6891380900,52300,52300,52300,52200,327
20241224,105400,6874299800,52300,52300,52400,52300,146
20241224,105300,6866662000,52300,52300,52300,52100,532
20241224,105200,6838891200,52300,52300,52300,52200,1039
20241224,105100,6784595400,52200,52400,52400,52200,294
20241224,105000,6769222900,52400,52400,52500,52300,725
20241224,104900,6731272500,52400,52700,52900,52400,2618
20241224,104800,6593598200,52700,52500,53000,52400,2413
20241224,104700,6466448600,52500,51900,54500,51900,19262
20241224,104600,5441465200,51900,52100,52200,51900,2494
20241224,104500,5311796200,52200,52300,52400,52100,1380
20241224,104400,5239664100,52300,52400,52400,52300,30
20241224,104300,5238092200,52400,52300,52400,52300,45
20241224,104200,5235734700,52400,52500,52500,52300,986
20241224,104100,5184062900,52500,52700,52700,52500,46
20241224,104000,5181647700,52400,52500,52600,52400,96
20241224,103900,5176612200,52400,52500,52500,52400,193
20241224,103800,5166483700,52500,52500,52500,52500,1
20241224,103700,5166431200,52500,52600,52600,52500,47
20241224,103600,5163963200,52600,52600,52600,52600,8
20241224,103500,5163542400,52600,52500,52600,52500,80
20241224,103400,5159339800,52500,52600,52600,52500,175
20241224,103300,5150152200,52600,52500,52600,52500,27
20241224,103200,5148734600,52400,52500,52500,52400,75
20241224,103100,5144797600,52500,52500,52600,52500,137
20241224,103000,5137600900,52500,52500,52500,52500,66
20241224,102900,5134135900,52500,52600,52600,52500,777
20241224,102800,5093270000,52600,52600,52700,52600,38
20241224,102700,5091269300,52700,52600,52700,52600,84
20241224,102600,5086849100,52700,52700,52700,52600,64
20241224,102500,5083478000,52700,52800,52800,52700,8
20241224,102400,5083056300,52700,52700,52700,52700,134
20241224,102300,5075994500,52800,52700,52800,52700,270
20241224,102200,5061760300,52700,52600,52700,52600,11
20241224,102100,5061180700,52600,52700,52700,52600,5
20241224,102000,5060917300,52700,52600,52700,52500,952
20241224,101900,5010792500,52600,52700,52700,52600,169
20241224,101800,5001888300,52600,52700,52700,52600,24
20241224,101700,5000623600,52700,52600,52700,52600,387
20241224,101600,4980231400,52600,52600,52800,52500,425
20241224,101500,4957860200,52600,52500,52600,52500,33
20241224,101400,4956127200,52500,52500,52500,52500,20
20241224,101300,4955077200,52600,52500,52600,52400,109
20241224,101200,4949354500,52400,52500,52500,52400,297
20241224,101100,4933789600,52500,52500,52500,52400,142
20241224,101000,4926334800,52500,52600,52600,52500,14
20241224,100900,4925598800,52500,52400,52600,52400,576
20241224,100800,4895362400,52500,52300,52500,52300,132
20241224,100700,4888444600,52300,52200,52400,52000,632
20241224,100600,4855472800,52200,52300,52300,52200,132
20241224,100500,4848570200,52400,52400,52400,52300,611
20241224,100400,4816608800,52400,52500,52500,52400,399
20241224,100300,4795681100,52600,52400,52600,52400,318
20241224,100200,4779008100,52400,52300,52400,52300,21
20241224,100100,4777908300,52600,52600,52600,52300,868
20241224,100000,4732397100,52600,52500,52600,52500,119
20241224,095900,4726139600,52500,52600,52600,52500,206
20241224,095800,4715317400,52600,52500,52600,52500,120
20241224,095700,4709005600,52500,52600,52600,52500,558
20241224,095600,4679690800,52600,52600,52700,52600,39
20241224,095500,4677638300,52600,52700,52800,52600,228
20241224,095400,4665637200,52600,52600,52700,52600,234
20241224,095300,4653323300,52500,52400,52600,52400,80
20241224,095200,4649120000,52500,52400,52500,52400,902
20241224,095100,4601844800,52400,52800,52800,52400,1356
20241224,095000,4530560700,52800,52900,52900,52600,356
20241224,094900,4511762000,52900,52700,52900,52700,173
20241224,094800,4502635100,52800,52900,52900,52800,699
20241224,094700,4465727800,53000,53000,53000,52900,495
20241224,094600,4439518300,53100,53100,53100,53000,700
20241224,094500,4402350700,53000,53000,53200,53000,644
20241224,094400,4368166600,53000,52900,53000,52900,421
20241224,094300,4345867100,53000,53000,53100,53000,721
20241224,094200,4307651400,53000,53300,53300,53000,2404
20241224,094100,4179991400,53300,53200,53300,53200,122
20241224,094000,4173489600,53200,53200,53300,53200,426
20241224,093900,4150806500,53200,53200,53300,53200,783
20241224,093800,4109136800,53200,53300,53300,53200,1126
20241224,093700,4049127800,53300,53300,53300,53200,122
20241224,093600,4042632800,53300,53200,53300,53200,100
20241224,093500,4037311900,53200,53200,53300,53200,645
20241224,093400,4002996100,53200,53300,53400,53200,236
20241224,093300,3990424200,53300,53500,53500,53300,208
20241224,093200,3979314300,53500,53700,53700,53400,517
20241224,093100,3951650900,53700,53500,53700,53300,1369
20241224,093000,3878383200,53400,53500,53700,53200,678
20241224,092900,3842200500,53500,53800,53800,53300,1487
20241224,092800,3762606800,53900,54000,54100,53700,1820
20241224,092700,3664331900,54000,54200,54200,53700,3326
20241224,092600,3484891500,54100,52600,54900,52500,21156
20241224,092500,2337102700,53700,52200,54000,51900,14518
20241224,092400,1570830700,52200,52400,52500,52200,1437
20241224,092300,1495626300,52300,52500,52500,52300,1248
20241224,092200,1430283500,52500,52600,52600,52400,106
20241224,092100,1424721300,52400,52500,52500,52400,288
20241224,092000,1409612700,52500,52700,52700,52500,601
20241224,091900,1377979200,52700,52700,52800,52700,313
20241224,091800,1361482800,52800,53000,53000,52800,536
20241224,091700,1333154100,53000,52800,53100,52800,2322
20241224,091600,1210256700,52900,52800,52900,52600,192
20241224,091500,1200132100,52800,52600,52800,52600,425
20241224,091400,1177712100,52600,52600,52600,52500,263
20241224,091300,1163879000,52400,52800,52800,52400,334
20241224,091200,1146325700,52800,52500,53000,52500,1509
20241224,091100,1066662800,52300,52600,52700,52300,883
20241224,091000,1020301900,52600,52700,52700,52300,357
20241224,090900,1001539900,52700,52200,52700,52200,1807
20241224,090800,906652900,52200,52600,52600,52200,721
20241224,090700,868908700,52600,52500,52700,52400,1408
20241224,090600,794925500,52500,52600,52700,52400,1319
20241224,090500,725616700,52600,52600,52600,52500,404
20241224,090400,704372400,52600,52900,52900,52600,657
20241224,090300,669730800,52700,52900,53200,52600,3573
20241224,090200,480369900,53000,52100,53100,52100,2113
20241224,090100,368862000,52100,52300,52400,51900,1992
20241224,090000,265085800,52300,52300,52600,52000,5072