KissMeData/000500/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,183100,19827037100,55500,55500,55500,55500,7960
20241227,183000,19827037100,55500,55500,55500,55500,0
20241227,182900,19827037100,55500,55500,55500,55500,0
20241227,182800,19827037100,55500,55500,55500,55500,0
20241227,182700,19827037100,55500,55500,55500,55500,0
20241227,182600,19827037100,55500,55500,55500,55500,0
20241227,182500,19827037100,55500,55500,55500,55500,0
20241227,182400,19827037100,55500,55500,55500,55500,0
20241227,182300,19827037100,55500,55500,55500,55500,0
20241227,182200,19827037100,55500,55500,55500,55500,0
20241227,182100,19827037100,55500,55500,55500,55500,0
20241227,182000,19827037100,55500,55500,55500,55500,0
20241227,181900,19827037100,55500,55500,55500,55500,0
20241227,181800,19827037100,55500,55500,55500,55500,0
20241227,181700,19827037100,55500,55500,55500,55500,0
20241227,181600,19827037100,55500,55500,55500,55500,0
20241227,181500,19827037100,55500,55500,55500,55500,0
20241227,181400,19827037100,55500,55500,55500,55500,0
20241227,181300,19827037100,55500,55500,55500,55500,0
20241227,181200,19827037100,55500,55500,55500,55500,0
20241227,181100,19827037100,55500,55500,55500,55500,0
20241227,181000,19827037100,55500,55500,55500,55500,0
20241227,180900,19827037100,55500,55500,55500,55500,0
20241227,180800,19827037100,55500,55500,55500,55500,0
20241227,180700,19827037100,55500,55500,55500,55500,0
20241227,180600,19827037100,55500,55500,55500,55500,0
20241227,180500,19827037100,55500,55500,55500,55500,0
20241227,180400,19827037100,55500,55500,55500,55500,0
20241227,180300,19827037100,55500,55500,55500,55500,0
20241227,180200,19827037100,55500,55500,55500,55500,0
20241227,180100,19827037100,55500,55500,55500,55500,7960
20241227,180000,19827037100,55500,55500,55500,55500,0
20241227,175900,19827037100,55500,55500,55500,55500,0
20241227,175800,19827037100,55500,55500,55500,55500,0
20241227,175700,19827037100,55500,55500,55500,55500,0
20241227,175600,19827037100,55500,55500,55500,55500,0
20241227,175500,19827037100,55500,55500,55500,55500,0
20241227,175400,19827037100,55500,55500,55500,55500,0
20241227,175300,19827037100,55500,55500,55500,55500,0
20241227,175200,19827037100,55500,55500,55500,55500,0
20241227,175100,19827037100,55500,55500,55500,55500,0
20241227,175000,19827037100,55500,55500,55500,55500,0
20241227,174900,19827037100,55500,55500,55500,55500,0
20241227,174800,19827037100,55500,55500,55500,55500,0
20241227,174700,19827037100,55500,55500,55500,55500,0
20241227,174600,19827037100,55500,55500,55500,55500,0
20241227,174500,19827037100,55500,55500,55500,55500,0
20241227,174400,19827037100,55500,55500,55500,55500,0
20241227,174300,19827037100,55500,55500,55500,55500,0
20241227,174200,19827037100,55500,55500,55500,55500,0
20241227,174100,19827037100,55500,55500,55500,55500,0
20241227,174000,19827037100,55500,55500,55500,55500,0
20241227,173900,19827037100,55500,55500,55500,55500,0
20241227,173800,19827037100,55500,55500,55500,55500,0
20241227,173700,19827037100,55500,55500,55500,55500,0
20241227,173600,19827037100,55500,55500,55500,55500,0
20241227,173500,19827037100,55500,55500,55500,55500,0
20241227,173400,19827037100,55500,55500,55500,55500,0
20241227,173300,19827037100,55500,55500,55500,55500,0
20241227,173200,19827037100,55500,55500,55500,55500,0
20241227,173100,19827037100,55500,55500,55500,55500,7960
20241227,173000,19827037100,55500,55500,55500,55500,0
20241227,172900,19827037100,55500,55500,55500,55500,0
20241227,172800,19827037100,55500,55500,55500,55500,0
20241227,172700,19827037100,55500,55500,55500,55500,0
20241227,172600,19827037100,55500,55500,55500,55500,0
20241227,172500,19827037100,55500,55500,55500,55500,0
20241227,172400,19827037100,55500,55500,55500,55500,0
20241227,172300,19827037100,55500,55500,55500,55500,0
20241227,172200,19827037100,55500,55500,55500,55500,0
20241227,172100,19827037100,55500,55500,55500,55500,0
20241227,172000,19827037100,55500,55500,55500,55500,0
20241227,171900,19827037100,55500,55500,55500,55500,0
20241227,171800,19827037100,55500,55500,55500,55500,0
20241227,171700,19827037100,55500,55500,55500,55500,0
20241227,171600,19827037100,55500,55500,55500,55500,0
20241227,171500,19827037100,55500,55500,55500,55500,0
20241227,171400,19827037100,55500,55500,55500,55500,0
20241227,171300,19827037100,55500,55500,55500,55500,0
20241227,171200,19827037100,55500,55500,55500,55500,0
20241227,171100,19827037100,55500,55500,55500,55500,0
20241227,171000,19827037100,55500,55500,55500,55500,0
20241227,170900,19827037100,55500,55500,55500,55500,0
20241227,170800,19827037100,55500,55500,55500,55500,0
20241227,170700,19827037100,55500,55500,55500,55500,0
20241227,170600,19827037100,55500,55500,55500,55500,0
20241227,170500,19827037100,55500,55500,55500,55500,0
20241227,170400,19827037100,55500,55500,55500,55500,0
20241227,170300,19827037100,55500,55500,55500,55500,0
20241227,170200,19827037100,55500,55500,55500,55500,0
20241227,170100,19827037100,55500,55500,55500,55500,7960
20241227,170000,19827037100,55500,55500,55500,55500,0
20241227,165900,19827037100,55500,55500,55500,55500,0
20241227,165800,19827037100,55500,55500,55500,55500,0
20241227,165700,19827037100,55500,55500,55500,55500,0
20241227,165600,19827037100,55500,55500,55500,55500,0
20241227,165500,19827037100,55500,55500,55500,55500,0
20241227,165400,19827037100,55500,55500,55500,55500,0
20241227,165300,19827037100,55500,55500,55500,55500,0
20241227,165200,19827037100,55500,55500,55500,55500,0
20241227,165100,19827037100,55500,55500,55500,55500,0
20241227,165000,19827037100,55500,55500,55500,55500,0
20241227,164900,19827037100,55500,55500,55500,55500,0
20241227,164800,19827037100,55500,55500,55500,55500,0
20241227,164700,19827037100,55500,55500,55500,55500,0
20241227,164600,19827037100,55500,55500,55500,55500,0
20241227,164500,19827037100,55500,55500,55500,55500,0
20241227,164400,19827037100,55500,55500,55500,55500,0
20241227,164300,19827037100,55500,55500,55500,55500,0
20241227,164200,19827037100,55500,55500,55500,55500,0
20241227,164100,19827037100,55500,55500,55500,55500,0
20241227,164000,19827037100,55500,55500,55500,55500,0
20241227,163900,19827037100,55500,55500,55500,55500,0
20241227,163800,19827037100,55500,55500,55500,55500,0
20241227,163700,19827037100,55500,55500,55500,55500,0
20241227,163600,19827037100,55500,55500,55500,55500,0
20241227,163500,19827037100,55500,55500,55500,55500,0
20241227,163400,19827037100,55500,55500,55500,55500,0
20241227,163300,19827037100,55500,55500,55500,55500,0
20241227,163200,19827037100,55500,55500,55500,55500,0
20241227,163100,19827037100,55500,55500,55500,55500,7960
20241227,163000,19827037100,55500,55500,55500,55500,0
20241227,162900,19827037100,55500,55500,55500,55500,0
20241227,162800,19827037100,55500,55500,55500,55500,0
20241227,162700,19827037100,55500,55500,55500,55500,0
20241227,162600,19827037100,55500,55500,55500,55500,0
20241227,162500,19827037100,55500,55500,55500,55500,0
20241227,162400,19827037100,55500,55500,55500,55500,0
20241227,162300,19827037100,55500,55500,55500,55500,0
20241227,162200,19827037100,55500,55500,55500,55500,0
20241227,162100,19827037100,55500,55500,55500,55500,0
20241227,162000,19827037100,55500,55500,55500,55500,0
20241227,161900,19827037100,55500,55500,55500,55500,0
20241227,161800,19827037100,55500,55500,55500,55500,0
20241227,161700,19827037100,55500,55500,55500,55500,0
20241227,161600,19827037100,55500,55500,55500,55500,0
20241227,161500,19827037100,55500,55500,55500,55500,0
20241227,161400,19827037100,55500,55500,55500,55500,0
20241227,161300,19827037100,55500,55500,55500,55500,0
20241227,161200,19827037100,55500,55500,55500,55500,0
20241227,161100,19827037100,55500,55500,55500,55500,0
20241227,161000,19827037100,55500,55500,55500,55500,0
20241227,160900,19827037100,55500,55500,55500,55500,0
20241227,160800,19827037100,55500,55500,55500,55500,0
20241227,160700,19827037100,55500,55500,55500,55500,0
20241227,160600,19827037100,55500,55500,55500,55500,0
20241227,160500,19827037100,55500,55500,55500,55500,0
20241227,160400,19827037100,55500,55500,55500,55500,0
20241227,160300,19827037100,55500,55500,55500,55500,0
20241227,160200,19827037100,55500,55500,55500,55500,0
20241227,160100,19827037100,55500,55500,55500,55500,7960
20241227,160000,19827037100,55500,55500,55500,55500,0
20241227,155900,19827037100,55500,55500,55500,55500,0
20241227,155800,19827037100,55500,55500,55500,55500,0
20241227,155700,19827037100,55500,55500,55500,55500,0
20241227,155600,19827037100,55500,55500,55500,55500,0
20241227,155500,19827037100,55500,55500,55500,55500,0
20241227,155400,19827037100,55500,55500,55500,55500,0
20241227,155300,19827037100,55500,55500,55500,55500,0
20241227,155200,19827037100,55500,55500,55500,55500,0
20241227,155100,19827037100,55500,55500,55500,55500,0
20241227,155000,19827037100,55500,55500,55500,55500,0
20241227,154900,19827037100,55500,55500,55500,55500,0
20241227,154800,19827037100,55500,55500,55500,55500,0
20241227,154700,19827037100,55500,55500,55500,55500,0
20241227,154600,19827037100,55500,55500,55500,55500,0
20241227,154500,19827037100,55500,55500,55500,55500,0
20241227,154400,19827037100,55500,55500,55500,55500,0
20241227,154300,19827037100,55500,55500,55500,55500,0
20241227,154200,19827037100,55500,55500,55500,55500,0
20241227,154100,19827037100,55500,55500,55500,55500,0
20241227,154000,19827037100,55500,55500,55500,55500,0
20241227,153900,19827037100,55500,55500,55500,55500,0
20241227,153800,19827037100,55500,55500,55500,55500,0
20241227,153700,19827037100,55500,55500,55500,55500,0
20241227,153600,19827037100,55500,55500,55500,55500,0
20241227,153500,19827037100,55500,55500,55500,55500,0
20241227,153400,19827037100,55500,55500,55500,55500,0
20241227,153300,19827037100,55500,55500,55500,55500,0
20241227,153200,19827037100,55500,55500,55500,55500,0
20241227,153100,19827037100,55500,55500,55500,55500,7960
20241227,153000,19827037100,55500,55500,55500,55500,7960
20241227,152900,19385257100,55900,55900,55900,55900,0
20241227,152800,19385257100,55900,55900,55900,55900,0
20241227,152700,19385257100,55900,55900,55900,55900,0
20241227,152600,19385257100,55900,55900,55900,55900,0
20241227,152500,19385257100,55900,55900,55900,55900,0
20241227,152400,19385257100,55900,55900,55900,55900,0
20241227,152300,19385257100,55900,55900,55900,55900,0
20241227,152200,19385257100,55900,55900,55900,55900,0
20241227,152100,19385257100,55900,55900,55900,55900,0
20241227,152000,19385257100,55900,55900,55900,55900,0
20241227,151900,19385257100,55900,55900,56000,55900,588
20241227,151800,19352386900,56000,56100,56100,55900,607
20241227,151700,19318382800,56100,56200,56200,56100,1337
20241227,151600,19243349200,56200,56200,56300,56100,295
20241227,151500,19226779100,56300,56300,56300,56200,843
20241227,151400,19179398600,56200,56300,56400,56200,233
20241227,151300,19166284100,56300,56400,56400,56200,763
20241227,151200,19123333700,56300,56300,56400,56200,899
20241227,151100,19072724600,56300,56400,56400,56200,274
20241227,151000,19057301100,56500,56500,56500,56300,222
20241227,150900,19044798200,56200,56600,56600,56200,1238
20241227,150800,18975046500,56500,56600,56600,56500,168
20241227,150700,18965547400,56600,56600,56600,56500,55
20241227,150600,18962436400,56600,56600,56600,56500,436
20241227,150500,18937780300,56800,56600,56800,56500,1268
20241227,150400,18865830200,56600,56600,56600,56400,314
20241227,150300,18848095800,56700,56700,56700,56500,128
20241227,150200,18840855000,56700,56600,56700,56600,175
20241227,150100,18830948100,56500,56500,56600,56500,119
20241227,150000,18824213400,56400,56400,56500,56200,1062
20241227,145900,18764261800,56300,56400,56400,56300,90
20241227,145800,18759191700,56300,56400,56400,56300,142
20241227,145700,18751183100,56400,56500,56500,56300,725
20241227,145600,18710341500,56400,56500,56500,56400,201
20241227,145500,18699002300,56600,56500,56600,56500,47
20241227,145400,18696346200,56400,56400,56400,56200,558
20241227,145300,18664908100,56300,56500,56500,56300,425
20241227,145200,18640947600,56400,56600,56600,56400,231
20241227,145100,18627909400,56600,56500,56600,56400,201
20241227,145000,18616556200,56500,56500,56600,56500,163
20241227,144900,18607344900,56500,56500,56600,56400,280
20241227,144800,18591524600,56500,56600,56600,56400,152
20241227,144700,18582936300,56500,56500,56600,56500,299
20241227,144600,18566034300,56400,56500,56500,56400,46
20241227,144500,18563436800,56300,56300,56300,56200,183
20241227,144400,18553139900,56200,56300,56300,56200,82
20241227,144300,18548528300,56200,56300,56300,56100,293
20241227,144200,18532060300,56300,56300,56300,56200,192
20241227,144100,18521266600,56300,56300,56300,56200,97
20241227,144000,18515807300,56200,56400,56500,56200,411
20241227,143900,18492644200,56400,56500,56500,56300,114
20241227,143800,18486213800,56500,56400,56500,56300,705
20241227,143700,18446472500,56400,56400,56500,56200,196
20241227,143600,18435428900,56500,56400,56500,56300,1406
20241227,143500,18356186700,56500,56700,56700,56500,306
20241227,143400,18338879600,56600,56700,56900,56600,152
20241227,143300,18330256800,56700,56900,56900,56700,86
20241227,143200,18325376800,56900,56800,56900,56800,173
20241227,143100,18315547700,56800,56700,56800,56700,639
20241227,143000,18279257200,56700,56800,56800,56500,1754
20241227,142900,18180047100,56800,56800,56900,56800,467
20241227,142800,18153518400,56800,56900,57000,56800,495
20241227,142700,18125371200,57000,57200,57300,57000,1063
20241227,142600,18064676000,57300,57100,57400,57100,862
20241227,142500,18015406000,57200,57100,57300,57100,363
20241227,142400,17994646200,57200,57200,57300,57100,951
20241227,142300,17940209000,57200,57400,57400,57100,1575
20241227,142200,17849984000,57400,56800,57400,56800,2463
20241227,142100,17709268100,56800,57000,57000,56800,165
20241227,142000,17699884900,56900,56800,56900,56800,207
20241227,141900,17688108500,56900,57000,57000,56800,334
20241227,141800,17669081800,56900,57000,57000,56900,811
20241227,141700,17622869000,56900,56800,57000,56800,1140
20241227,141600,17557912000,56800,57000,57000,56800,419
20241227,141500,17534065200,56800,57100,57100,56700,1241
20241227,141400,17463467700,57100,56600,57100,56600,214
20241227,141300,17451289900,56900,56900,57100,56600,1718
20241227,141200,17353573900,57000,56800,57000,56400,2387
20241227,141100,17217794200,56800,56500,57000,56500,3184
20241227,141000,17037014900,56500,56200,56500,56200,672
20241227,140900,16999110500,56300,56200,56300,56200,860
20241227,140800,16950700300,56300,55900,56300,55900,1358
20241227,140700,16874510100,55900,55900,55900,55900,316
20241227,140600,16856845700,55900,55900,55900,55900,65
20241227,140500,16853212200,56000,56000,56000,55900,35
20241227,140400,16851252400,56000,56000,56000,56000,7
20241227,140300,16850860400,56000,55900,56000,55900,231
20241227,140200,16837926400,56000,55900,56000,55900,117
20241227,140100,16831375400,55800,56000,56000,55800,462
20241227,140000,16805564200,56000,56100,56100,56000,239
20241227,135900,16792169100,56200,56000,56200,55900,864
20241227,135800,16743738000,56000,56100,56200,56000,673
20241227,135700,16705986500,56200,56200,56200,56000,182
20241227,135600,16695779200,56100,56000,56100,56000,61
20241227,135500,16692360900,56100,56000,56200,56000,208
20241227,135400,16680710000,56000,56100,56200,56000,57
20241227,135300,16677513300,56200,55900,56200,55900,1530
20241227,135200,16591808400,55900,56000,56000,55800,287
20241227,135100,16575745100,56000,56000,56000,55800,165
20241227,135000,16566512400,56000,56000,56000,55800,30
20241227,134900,16564833100,56000,56000,56000,56000,74
20241227,134800,16560689100,56000,55900,56000,55800,62
20241227,134700,16557221800,56000,55900,56000,55800,150
20241227,134600,16548825200,55900,56100,56100,55900,214
20241227,134500,16536858800,56100,55900,56100,55900,2051
20241227,134400,16422055500,55800,55900,55900,55800,140
20241227,134300,16414241300,55800,55900,55900,55800,38
20241227,134200,16412118900,55900,56000,56000,55900,22
20241227,134100,16410887200,56000,56000,56000,55800,79
20241227,134000,16406464700,56000,55900,56000,55700,116
20241227,133900,16399982000,55900,55900,55900,55900,24
20241227,133800,16398640400,56000,55900,56000,55900,136
20241227,133700,16391032000,55900,55800,55900,55800,172
20241227,133600,16381424700,55800,55800,55800,55500,284
20241227,133500,16365578700,55800,55500,56000,55500,217
20241227,133400,16353490000,55600,55500,55600,55200,243
20241227,133300,16340047700,55300,55500,55700,55300,131
20241227,133200,16332783900,55500,55500,55500,55400,194
20241227,133100,16322018000,55400,55300,55500,55200,390
20241227,133000,16300415200,55200,55300,55300,55200,52
20241227,132900,16297543000,55300,55300,55300,55300,1
20241227,132800,16297487700,55400,55200,55400,55200,46
20241227,132700,16294946700,55400,55100,55400,55100,281
20241227,132600,16279445100,55100,55300,55400,55100,531
20241227,132500,16250137400,55400,55300,55400,55300,32
20241227,132400,16248366000,55300,55400,55500,55300,458
20241227,132300,16223029600,55400,55700,55800,55400,868
20241227,132200,16174914900,55700,55800,55800,55700,215
20241227,132100,16162932700,55800,55900,56000,55800,635
20241227,132000,16127434100,56000,55900,56000,55900,72
20241227,131900,16123407000,55900,56000,56000,55900,129
20241227,131800,16116194700,56000,55900,56000,55800,1244
20241227,131700,16046556800,55900,55900,55900,55800,238
20241227,131600,16033260300,55800,55900,56000,55800,1225
20241227,131500,15964747700,55800,55700,55900,55700,364
20241227,131400,15944415700,55800,55800,55800,55700,127
20241227,131300,15937340900,55700,55900,55900,55700,682
20241227,131200,15899331700,55900,55500,56000,55500,3268
20241227,131100,15716862200,55600,55400,55700,55400,351
20241227,131000,15697376600,55300,55300,55400,55100,915
20241227,130900,15646914500,55200,55400,55600,55200,1316
20241227,130800,15574112900,55400,55500,55600,55400,898
20241227,130700,15524352000,55400,55800,55800,55400,1351
20241227,130600,15449416600,55600,56300,56300,55400,1408
20241227,130500,15371000500,56300,56300,56400,55300,6639
20241227,130400,14999705000,56400,57100,58000,56100,22683
20241227,130300,13701918000,57100,55300,57100,55200,32579
20241227,130200,11861936800,55300,54400,55300,54300,3583
20241227,130100,11665890800,54500,54400,54500,54400,296
20241227,130000,11649788100,54400,54500,54600,54400,157
20241227,125900,11641235200,54500,54300,54500,54300,150
20241227,125800,11633070100,54300,54400,54400,54300,857
20241227,125700,11586534800,54400,54300,54400,54300,138
20241227,125600,11579027900,54300,54500,54600,54300,2657
20241227,125500,11434364800,54500,54600,54700,54500,625
20241227,125400,11400252300,54600,54700,54700,54600,230
20241227,125300,11387690600,54700,54700,54800,54700,398
20241227,125200,11365919800,54700,54900,54900,54700,291
20241227,125100,11349974400,54800,54800,54800,54800,7
20241227,125000,11349590800,54900,54900,54900,54900,4
20241227,124900,11349371200,54900,54800,54900,54800,25
20241227,124800,11348000700,54900,54900,54900,54900,2
20241227,124700,11347890900,54900,54900,54900,54900,3
20241227,124600,11347726200,54800,54800,54800,54800,34
20241227,124500,11345863000,54800,54900,54900,54800,432
20241227,124400,11322189100,54900,54900,54900,54800,105
20241227,124300,11316425600,54900,54800,54900,54800,6
20241227,124200,11316096500,54800,54800,54900,54800,36
20241227,124100,11314122400,54800,54900,54900,54800,23
20241227,124000,11312860000,54900,54800,54900,54800,5
20241227,123900,11312585600,54900,54900,54900,54900,14
20241227,123800,11311817000,54900,54900,54900,54900,136
20241227,123700,11304350600,55100,55000,55100,54900,30
20241227,123600,11302701800,55000,54900,55000,54900,29
20241227,123500,11301109300,55000,55100,55100,55000,257
20241227,123400,11286971900,55100,55100,55200,55100,1001
20241227,123300,11231816700,55100,55100,55100,55100,104
20241227,123200,11226086300,55100,55000,55100,55000,85
20241227,123100,11221409600,55100,55200,55200,55100,168
20241227,123000,11212151800,55200,55100,55200,55100,53
20241227,122900,11209231200,55200,55100,55200,55100,1348
20241227,122800,11134834900,55100,55200,55200,55100,168
20241227,122700,11125561400,55200,55100,55200,55100,33
20241227,122600,11123742700,55100,55100,55100,55100,46
20241227,122500,11121208100,55000,55000,55200,55000,36
20241227,122400,11119226700,55200,55200,55200,55000,967
20241227,122300,11065943700,55200,55100,55200,55100,18
20241227,122200,11064951400,55100,55200,55200,55100,210
20241227,122100,11053380000,55100,55200,55200,55100,261
20241227,122000,11038973300,55200,55100,55200,55100,185
20241227,121900,11028773100,55000,55000,55000,54800,336
20241227,121800,11010293300,54700,54900,55000,54700,95
20241227,121700,11005078900,54900,54700,54900,54700,415
20241227,121600,10982336500,54700,54600,54700,54600,89
20241227,121500,10977470600,54600,54500,54700,54500,804
20241227,121400,10933644300,54600,54600,54600,54600,147
20241227,121300,10925618100,54700,54600,54700,54600,10
20241227,121200,10925071800,54700,54600,54700,54600,3
20241227,121100,10924907800,54700,54700,54800,54600,447
20241227,121000,10900459100,54700,54700,54800,54700,30
20241227,120900,10898818000,54800,54800,54800,54800,18
20241227,120800,10897831600,54800,54800,54800,54800,10
20241227,120700,10897283600,54700,54800,54800,54700,176
20241227,120600,10887656100,54800,54700,54800,54700,61
20241227,120500,10884315500,54700,54800,54800,54700,125
20241227,120400,10877472900,54800,54800,54800,54700,401
20241227,120300,10855508100,54700,54700,54700,54700,290
20241227,120200,10839645100,54600,54600,54800,54600,503
20241227,120100,10812177600,54600,54800,54800,54600,50
20241227,120000,10809441000,54700,55000,55000,54700,224
20241227,115900,10797180300,55000,54800,55000,54800,76
20241227,115800,10793014700,54900,54900,54900,54900,39
20241227,115700,10790873600,54900,55100,55100,54900,522
20241227,115600,10762205600,55100,54900,55100,54900,4
20241227,115500,10761985400,55000,55000,55000,55000,25
20241227,115400,10760610400,55100,55100,55100,55000,427
20241227,115300,10737124300,55100,55000,55100,55000,3
20241227,115200,10736959200,55100,54900,55200,54900,137
20241227,115100,10729408500,55100,55100,55100,55100,121
20241227,115000,10722741400,54900,55100,55100,54900,26
20241227,114900,10721309700,55100,55000,55100,54900,434
20241227,114800,10697470900,55000,54900,55000,54900,534
20241227,114700,10668153700,54900,54900,54900,54800,41
20241227,114600,10665905000,54900,54800,54900,54800,335
20241227,114500,10647546900,54700,54800,54800,54700,168
20241227,114400,10638349500,54800,54700,54800,54600,930
20241227,114300,10587514500,54600,54600,54700,54600,411
20241227,114200,10565044100,54700,54700,54700,54500,1700
20241227,114100,10472066100,54700,54600,54700,54600,24
20241227,114000,10470755400,54600,54500,54700,54400,1177
20241227,113900,10406580000,54500,54700,54700,54500,641
20241227,113800,10371603600,54600,54700,54700,54600,453
20241227,113700,10346844000,54700,54800,54800,54700,435
20241227,113600,10323007200,54800,54800,54800,54800,38
20241227,113500,10320924800,54800,54900,54900,54800,25
20241227,113400,10319552500,54900,54900,54900,54900,82
20241227,113300,10315050700,54900,54900,54900,54900,1071
20241227,113200,10256252800,55000,54900,55000,54900,42
20241227,113100,10253946100,54900,54900,55000,54900,276
20241227,113000,10238768200,54900,55000,55000,54900,156
20241227,112900,10230198600,55000,54900,55000,54900,98
20241227,112800,10224814800,55000,55000,55000,54900,62
20241227,112700,10221408800,55000,54900,55000,54900,36
20241227,112600,10219429900,54900,55000,55000,54900,60
20241227,112500,10216130100,55100,55000,55100,55000,295
20241227,112400,10199903900,55000,55000,55100,55000,205
20241227,112300,10188618600,55100,55200,55200,55000,15
20241227,112200,10187792000,55000,55000,55000,55000,25
20241227,112100,10186417000,55000,55000,55100,55000,276
20241227,112000,10171236700,55000,55000,55000,54900,27
20241227,111900,10169752000,54900,55000,55000,54900,206
20241227,111800,10158427200,55100,55000,55100,55000,33
20241227,111700,10156611900,55100,55300,55300,55100,115
20241227,111600,10150260600,55300,55400,55400,55200,357
20241227,111500,10130523000,55300,55300,55400,55300,175
20241227,111400,10120844900,55200,55300,55300,55200,218
20241227,111300,10108808500,55300,55000,55300,55000,552
20241227,111200,10078345800,55100,55100,55100,55000,476
20241227,111100,10052135100,55000,54900,55000,54700,585
20241227,111000,10020000100,54900,54600,54900,54600,813
20241227,110900,9975513000,54600,54800,55000,54600,1591
20241227,110800,9888551100,55000,55000,55000,54800,254
20241227,110700,9874599500,54700,55000,55100,54700,2413
20241227,110600,9742212700,55000,55000,55100,55000,1075
20241227,110500,9683077900,55000,55200,55200,55000,4846
20241227,110400,9415963500,55200,55200,55300,55200,347
20241227,110300,9396808800,55200,55200,55300,55200,107
20241227,110200,9390902100,55200,55300,55300,55200,304
20241227,110100,9374094600,55400,55400,55400,55300,59
20241227,110000,9370826400,55500,55300,55500,55300,146
20241227,105900,9362752000,55300,55400,55400,55300,132
20241227,105800,9355452100,55400,55400,55400,55400,25
20241227,105700,9354067100,55600,55200,55600,55200,18
20241227,105600,9353072000,55200,55200,55400,55200,44
20241227,105500,9350642600,55200,55200,55200,55200,25
20241227,105400,9349262600,55200,55300,55500,55200,1466
20241227,105300,9268186900,55300,55200,55400,55200,138
20241227,105200,9260558000,55300,55100,55400,55100,104
20241227,105100,9254816300,55400,55300,55400,55100,2698
20241227,105000,9105831200,55400,55400,55500,55300,479
20241227,104900,9079335500,55400,55500,55600,55400,880
20241227,104800,9030523700,55600,55700,55700,55600,149
20241227,104700,9022226400,55800,55800,55800,55700,35
20241227,104600,9020274800,55800,55800,55900,55800,17
20241227,104500,9019325500,55800,55800,56000,55800,828
20241227,104400,8973064700,55900,55800,55900,55800,207
20241227,104300,8961508800,55800,55500,55800,55500,460
20241227,104200,8935894700,55500,55600,55600,55500,3062
20241227,104100,8765752100,55800,55800,55800,55800,0
20241227,104000,8765752100,55800,55600,55800,55600,93
20241227,103900,8760575700,55600,55600,55700,55600,356
20241227,103800,8740781700,55600,55700,55900,55600,253
20241227,103700,8726692600,55700,55700,55700,55600,114
20241227,103600,8720348800,55700,55700,55700,55600,507
20241227,103500,8692114400,55800,55900,55900,55800,43
20241227,103400,8689714600,55900,55900,55900,55900,2
20241227,103300,8689602800,55900,55800,55900,55700,316
20241227,103200,8672000300,55800,55800,56000,55800,74
20241227,103100,8667870200,55800,55900,55900,55800,91
20241227,103000,8662786200,56000,55700,56100,55600,1771
20241227,102900,8564090300,55700,55800,56000,55700,1731
20241227,102800,8467493600,55800,55800,55800,55800,580
20241227,102700,8435129600,55900,55900,55900,55800,28
20241227,102600,8433565600,55900,56000,56100,55900,1735
20241227,102500,8336489100,56100,56100,56100,56100,71
20241227,102400,8332506000,56200,56000,56200,56000,357
20241227,102300,8312445200,56200,56200,56200,56100,343
20241227,102200,8293202400,56200,56100,56200,56000,579
20241227,102100,8260771000,56100,56000,56100,56000,88
20241227,102000,8255836400,56100,55900,56100,55900,18
20241227,101900,8254827600,55900,56000,56100,55900,188
20241227,101800,8244299800,56000,55800,56000,55800,98
20241227,101700,8238821700,55800,55800,55900,55800,122
20241227,101600,8232008000,55900,56000,56000,55800,64
20241227,101500,8228432700,56100,56100,56100,55900,1024
20241227,101400,8171089000,56100,56100,56300,56000,963
20241227,101300,8117024500,56200,56200,56200,56100,118
20241227,101200,8110403600,56100,56200,56200,56100,49
20241227,101100,8107654300,56100,56300,56300,56100,66
20241227,101000,8103951100,56200,56300,56300,56100,42
20241227,100900,8101591600,56200,56300,56300,56100,1038
20241227,100800,8043244700,56200,56200,56300,56200,409
20241227,100700,8020223000,56200,56100,56200,56100,568
20241227,100600,7988305600,56100,55800,56100,55800,345
20241227,100500,7968976200,55800,55900,56000,55800,15
20241227,100400,7968138000,55800,55700,56000,55700,11
20241227,100300,7967522900,56000,55700,56000,55600,282
20241227,100200,7951780500,55600,55700,55800,55600,508
20241227,100100,7923506100,55700,55700,55800,55600,309
20241227,100000,7906310100,55800,55700,55800,55600,322
20241227,095900,7888397900,55700,55600,55700,55600,45
20241227,095800,7885892600,55800,55800,55900,55700,1375
20241227,095700,7809276300,55700,55800,55800,55700,193
20241227,095600,7798512500,55900,55800,55900,55800,76
20241227,095500,7794271300,55800,55800,55900,55800,624
20241227,095400,7759451800,55800,55800,55900,55800,446
20241227,095300,7734558900,55800,56000,56100,55800,2287
20241227,095200,7606633800,56100,56000,56100,56000,228
20241227,095100,7593860000,56000,56100,56100,55900,1291
20241227,095000,7521586800,56100,56300,56300,56000,686
20241227,094900,7483077100,56300,56400,56400,56200,186
20241227,094800,7472599400,56300,56300,56400,56300,524
20241227,094700,7443091300,56400,56300,56400,56200,315
20241227,094600,7425353400,56200,56300,56300,56200,279
20241227,094500,7409656000,56300,56200,56400,56200,441
20241227,094400,7384848100,56100,56000,56200,56000,204
20241227,094300,7373402900,56000,56200,56200,56000,982
20241227,094200,7318400600,56200,55900,56200,55900,383
20241227,094100,7296957600,55900,56000,56000,55900,171
20241227,094000,7287390500,55900,56000,56100,55800,325
20241227,093900,7269215500,56300,56200,56400,56000,921
20241227,093800,7217420600,56200,56100,56300,56000,485
20241227,093700,7190188900,56000,55800,56100,55800,798
20241227,093600,7145503600,55800,55900,56100,55800,823
20241227,093500,7099453000,55900,56000,56100,55900,1012
20241227,093400,7042801200,56200,55800,56200,55800,1130
20241227,093300,6979582400,55800,56100,56200,55700,4057
20241227,093200,6752812100,56100,56300,56300,56100,836
20241227,093100,6705786400,56300,56500,56500,56200,1895
20241227,093000,6599103300,56500,56900,56900,56500,1359
20241227,092900,6522094500,56800,56700,57000,56600,1469
20241227,092800,6438660200,56700,56600,56700,56600,121
20241227,092700,6431804900,56600,56800,56800,56600,453
20241227,092600,6406132100,56800,56700,56900,56700,410
20241227,092500,6382841700,56700,56600,56700,56400,1146
20241227,092400,6317914900,56600,56400,56700,56200,3618
20241227,092300,6114054400,56400,56900,56900,56400,3507
20241227,092200,5915612600,56600,57000,57200,56600,5105
20241227,092100,5625965100,57000,57300,57300,56800,938
20241227,092000,5572421800,57000,57100,57400,56900,3831
20241227,091900,5353860900,57000,56700,57200,56700,3502
20241227,091800,5154485700,56700,57400,57500,56700,5697
20241227,091700,4828793300,57300,56800,57400,56800,5168
20241227,091600,4533195700,56800,56900,57000,56500,3503
20241227,091500,4334371400,56900,57100,57100,56700,4177
20241227,091400,4096814100,57100,57800,57800,56600,9952
20241227,091300,3526741600,57700,55400,58200,55100,38148
20241227,091200,1373891100,55400,55200,55400,55100,2285
20241227,091100,1247485300,55400,55100,55500,55100,3904
20241227,091000,1031465200,55000,54800,55100,54600,4156
20241227,090900,803237200,54700,54500,54800,54500,673
20241227,090800,766454700,54600,54400,54600,54200,824
20241227,090700,721580300,54400,54400,54400,54100,237
20241227,090600,708740600,54400,54000,54400,54000,2184
20241227,090500,590495200,54000,54200,54300,54000,1452
20241227,090400,511839100,54300,54400,54600,54300,1093
20241227,090300,452399100,54400,54600,54800,54300,3038
20241227,090200,287047900,54700,54300,54700,54300,2140
20241227,090100,170412700,54300,54200,54500,54200,1032
20241227,090000,114325500,54400,54400,54500,54200,1966