KissMeData/215000/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,204400,954883200,71400,71400,71400,71400,371
20241224,204300,954883200,71400,71400,71400,71400,0
20241224,204200,954883200,71400,71400,71400,71400,0
20241224,204100,954883200,71400,71400,71400,71400,0
20241224,204000,954883200,71400,71400,71400,71400,0
20241224,203900,954883200,71400,71400,71400,71400,0
20241224,203800,954883200,71400,71400,71400,71400,0
20241224,203700,954883200,71400,71400,71400,71400,0
20241224,203600,954883200,71400,71400,71400,71400,0
20241224,203500,954883200,71400,71400,71400,71400,0
20241224,203400,954883200,71400,71400,71400,71400,0
20241224,203300,954883200,71400,71400,71400,71400,0
20241224,203200,954883200,71400,71400,71400,71400,0
20241224,203100,954883200,71400,71400,71400,71400,0
20241224,203000,954883200,71400,71400,71400,71400,0
20241224,202900,954883200,71400,71400,71400,71400,0
20241224,202800,954883200,71400,71400,71400,71400,0
20241224,202700,954883200,71400,71400,71400,71400,0
20241224,202600,954883200,71400,71400,71400,71400,0
20241224,202500,954883200,71400,71400,71400,71400,0
20241224,202400,954883200,71400,71400,71400,71400,0
20241224,202300,954883200,71400,71400,71400,71400,0
20241224,202200,954883200,71400,71400,71400,71400,0
20241224,202100,954883200,71400,71400,71400,71400,0
20241224,202000,954883200,71400,71400,71400,71400,0
20241224,201900,954883200,71400,71400,71400,71400,0
20241224,201800,954883200,71400,71400,71400,71400,0
20241224,201700,954883200,71400,71400,71400,71400,0
20241224,201600,954883200,71400,71400,71400,71400,0
20241224,201500,954883200,71400,71400,71400,71400,0
20241224,201400,954883200,71400,71400,71400,71400,371
20241224,201300,954883200,71400,71400,71400,71400,0
20241224,201200,954883200,71400,71400,71400,71400,0
20241224,201100,954883200,71400,71400,71400,71400,0
20241224,201000,954883200,71400,71400,71400,71400,0
20241224,200900,954883200,71400,71400,71400,71400,0
20241224,200800,954883200,71400,71400,71400,71400,0
20241224,200700,954883200,71400,71400,71400,71400,0
20241224,200600,954883200,71400,71400,71400,71400,0
20241224,200500,954883200,71400,71400,71400,71400,0
20241224,200400,954883200,71400,71400,71400,71400,0
20241224,200300,954883200,71400,71400,71400,71400,0
20241224,200200,954883200,71400,71400,71400,71400,0
20241224,200100,954883200,71400,71400,71400,71400,0
20241224,200000,954883200,71400,71400,71400,71400,0
20241224,195900,954883200,71400,71400,71400,71400,0
20241224,195800,954883200,71400,71400,71400,71400,0
20241224,195700,954883200,71400,71400,71400,71400,0
20241224,195600,954883200,71400,71400,71400,71400,0
20241224,195500,954883200,71400,71400,71400,71400,0
20241224,195400,954883200,71400,71400,71400,71400,0
20241224,195300,954883200,71400,71400,71400,71400,0
20241224,195200,954883200,71400,71400,71400,71400,0
20241224,195100,954883200,71400,71400,71400,71400,0
20241224,195000,954883200,71400,71400,71400,71400,0
20241224,194900,954883200,71400,71400,71400,71400,0
20241224,194800,954883200,71400,71400,71400,71400,0
20241224,194700,954883200,71400,71400,71400,71400,0
20241224,194600,954883200,71400,71400,71400,71400,0
20241224,194500,954883200,71400,71400,71400,71400,0
20241224,194400,954883200,71400,71400,71400,71400,371
20241224,194300,954883200,71400,71400,71400,71400,0
20241224,194200,954883200,71400,71400,71400,71400,0
20241224,194100,954883200,71400,71400,71400,71400,0
20241224,194000,954883200,71400,71400,71400,71400,0
20241224,193900,954883200,71400,71400,71400,71400,0
20241224,193800,954883200,71400,71400,71400,71400,0
20241224,193700,954883200,71400,71400,71400,71400,0
20241224,193600,954883200,71400,71400,71400,71400,0
20241224,193500,954883200,71400,71400,71400,71400,0
20241224,193400,954883200,71400,71400,71400,71400,0
20241224,193300,954883200,71400,71400,71400,71400,0
20241224,193200,954883200,71400,71400,71400,71400,0
20241224,193100,954883200,71400,71400,71400,71400,0
20241224,193000,954883200,71400,71400,71400,71400,0
20241224,192900,954883200,71400,71400,71400,71400,0
20241224,192800,954883200,71400,71400,71400,71400,0
20241224,192700,954883200,71400,71400,71400,71400,0
20241224,192600,954883200,71400,71400,71400,71400,0
20241224,192500,954883200,71400,71400,71400,71400,0
20241224,192400,954883200,71400,71400,71400,71400,0
20241224,192300,954883200,71400,71400,71400,71400,0
20241224,192200,954883200,71400,71400,71400,71400,0
20241224,192100,954883200,71400,71400,71400,71400,0
20241224,192000,954883200,71400,71400,71400,71400,0
20241224,191900,954883200,71400,71400,71400,71400,0
20241224,191800,954883200,71400,71400,71400,71400,0
20241224,191700,954883200,71400,71400,71400,71400,0
20241224,191600,954883200,71400,71400,71400,71400,0
20241224,191500,954883200,71400,71400,71400,71400,0
20241224,191400,954883200,71400,71400,71400,71400,371
20241224,191300,954883200,71400,71400,71400,71400,0
20241224,191200,954883200,71400,71400,71400,71400,0
20241224,191100,954883200,71400,71400,71400,71400,0
20241224,191000,954883200,71400,71400,71400,71400,0
20241224,190900,954883200,71400,71400,71400,71400,0
20241224,190800,954883200,71400,71400,71400,71400,0
20241224,190700,954883200,71400,71400,71400,71400,0
20241224,190600,954883200,71400,71400,71400,71400,0
20241224,190500,954883200,71400,71400,71400,71400,0
20241224,190400,954883200,71400,71400,71400,71400,0
20241224,190300,954883200,71400,71400,71400,71400,0
20241224,190200,954883200,71400,71400,71400,71400,0
20241224,190100,954883200,71400,71400,71400,71400,0
20241224,190000,954883200,71400,71400,71400,71400,0
20241224,185900,954883200,71400,71400,71400,71400,0
20241224,185800,954883200,71400,71400,71400,71400,0
20241224,185700,954883200,71400,71400,71400,71400,0
20241224,185600,954883200,71400,71400,71400,71400,0
20241224,185500,954883200,71400,71400,71400,71400,0
20241224,185400,954883200,71400,71400,71400,71400,0
20241224,185300,954883200,71400,71400,71400,71400,0
20241224,185200,954883200,71400,71400,71400,71400,0
20241224,185100,954883200,71400,71400,71400,71400,0
20241224,185000,954883200,71400,71400,71400,71400,0
20241224,184900,954883200,71400,71400,71400,71400,0
20241224,184800,954883200,71400,71400,71400,71400,0
20241224,184700,954883200,71400,71400,71400,71400,0
20241224,184600,954883200,71400,71400,71400,71400,0
20241224,184500,954883200,71400,71400,71400,71400,0
20241224,184400,954883200,71400,71400,71400,71400,371
20241224,184300,954883200,71400,71400,71400,71400,0
20241224,184200,954883200,71400,71400,71400,71400,0
20241224,184100,954883200,71400,71400,71400,71400,0
20241224,184000,954883200,71400,71400,71400,71400,0
20241224,183900,954883200,71400,71400,71400,71400,0
20241224,183800,954883200,71400,71400,71400,71400,0
20241224,183700,954883200,71400,71400,71400,71400,0
20241224,183600,954883200,71400,71400,71400,71400,0
20241224,183500,954883200,71400,71400,71400,71400,0
20241224,183400,954883200,71400,71400,71400,71400,0
20241224,183300,954883200,71400,71400,71400,71400,0
20241224,183200,954883200,71400,71400,71400,71400,0
20241224,183100,954883200,71400,71400,71400,71400,0
20241224,183000,954883200,71400,71400,71400,71400,0
20241224,182900,954883200,71400,71400,71400,71400,0
20241224,182800,954883200,71400,71400,71400,71400,0
20241224,182700,954883200,71400,71400,71400,71400,0
20241224,182600,954883200,71400,71400,71400,71400,0
20241224,182500,954883200,71400,71400,71400,71400,0
20241224,182400,954883200,71400,71400,71400,71400,0
20241224,182300,954883200,71400,71400,71400,71400,0
20241224,182200,954883200,71400,71400,71400,71400,0
20241224,182100,954883200,71400,71400,71400,71400,0
20241224,182000,954883200,71400,71400,71400,71400,0
20241224,181900,954883200,71400,71400,71400,71400,0
20241224,181800,954883200,71400,71400,71400,71400,0
20241224,181700,954883200,71400,71400,71400,71400,0
20241224,181600,954883200,71400,71400,71400,71400,0
20241224,181500,954883200,71400,71400,71400,71400,0
20241224,181400,954883200,71400,71400,71400,71400,371
20241224,181300,954883200,71400,71400,71400,71400,0
20241224,181200,954883200,71400,71400,71400,71400,0
20241224,181100,954883200,71400,71400,71400,71400,0
20241224,181000,954883200,71400,71400,71400,71400,0
20241224,180900,954883200,71400,71400,71400,71400,0
20241224,180800,954883200,71400,71400,71400,71400,0
20241224,180700,954883200,71400,71400,71400,71400,0
20241224,180600,954883200,71400,71400,71400,71400,0
20241224,180500,954883200,71400,71400,71400,71400,0
20241224,180400,954883200,71400,71400,71400,71400,0
20241224,180300,954883200,71400,71400,71400,71400,0
20241224,180200,954883200,71400,71400,71400,71400,0
20241224,180100,954883200,71400,71400,71400,71400,0
20241224,180000,954883200,71400,71400,71400,71400,0
20241224,175900,954883200,71400,71400,71400,71400,0
20241224,175800,954883200,71400,71400,71400,71400,0
20241224,175700,954883200,71400,71400,71400,71400,0
20241224,175600,954883200,71400,71400,71400,71400,0
20241224,175500,954883200,71400,71400,71400,71400,0
20241224,175400,954883200,71400,71400,71400,71400,0
20241224,175300,954883200,71400,71400,71400,71400,0
20241224,175200,954883200,71400,71400,71400,71400,0
20241224,175100,954883200,71400,71400,71400,71400,0
20241224,175000,954883200,71400,71400,71400,71400,0
20241224,174900,954883200,71400,71400,71400,71400,0
20241224,174800,954883200,71400,71400,71400,71400,0
20241224,174700,954883200,71400,71400,71400,71400,0
20241224,174600,954883200,71400,71400,71400,71400,0
20241224,174500,954883200,71400,71400,71400,71400,0
20241224,174400,954883200,71400,71400,71400,71400,371
20241224,174300,954883200,71400,71400,71400,71400,0
20241224,174200,954883200,71400,71400,71400,71400,0
20241224,174100,954883200,71400,71400,71400,71400,0
20241224,174000,954883200,71400,71400,71400,71400,0
20241224,173900,954883200,71400,71400,71400,71400,0
20241224,173800,954883200,71400,71400,71400,71400,0
20241224,173700,954883200,71400,71400,71400,71400,0
20241224,173600,954883200,71400,71400,71400,71400,0
20241224,173500,954883200,71400,71400,71400,71400,0
20241224,173400,954883200,71400,71400,71400,71400,0
20241224,173300,954883200,71400,71400,71400,71400,0
20241224,173200,954883200,71400,71400,71400,71400,0
20241224,173100,954883200,71400,71400,71400,71400,0
20241224,173000,954883200,71400,71400,71400,71400,0
20241224,172900,954883200,71400,71400,71400,71400,0
20241224,172800,954883200,71400,71400,71400,71400,0
20241224,172700,954883200,71400,71400,71400,71400,0
20241224,172600,954883200,71400,71400,71400,71400,0
20241224,172500,954883200,71400,71400,71400,71400,0
20241224,172400,954883200,71400,71400,71400,71400,0
20241224,172300,954883200,71400,71400,71400,71400,0
20241224,172200,954883200,71400,71400,71400,71400,0
20241224,172100,954883200,71400,71400,71400,71400,0
20241224,172000,954883200,71400,71400,71400,71400,0
20241224,171900,954883200,71400,71400,71400,71400,0
20241224,171800,954883200,71400,71400,71400,71400,0
20241224,171700,954883200,71400,71400,71400,71400,0
20241224,171600,954883200,71400,71400,71400,71400,0
20241224,171500,954883200,71400,71400,71400,71400,0
20241224,171400,954883200,71400,71400,71400,71400,371
20241224,171300,954883200,71400,71400,71400,71400,0
20241224,171200,954883200,71400,71400,71400,71400,0
20241224,171100,954883200,71400,71400,71400,71400,0
20241224,171000,954883200,71400,71400,71400,71400,0
20241224,170900,954883200,71400,71400,71400,71400,0
20241224,170800,954883200,71400,71400,71400,71400,0
20241224,170700,954883200,71400,71400,71400,71400,0
20241224,170600,954883200,71400,71400,71400,71400,0
20241224,170500,954883200,71400,71400,71400,71400,0
20241224,170400,954883200,71400,71400,71400,71400,0
20241224,170300,954883200,71400,71400,71400,71400,0
20241224,170200,954883200,71400,71400,71400,71400,0
20241224,170100,954883200,71400,71400,71400,71400,0
20241224,170000,954883200,71400,71400,71400,71400,0
20241224,165900,954883200,71400,71400,71400,71400,0
20241224,165800,954883200,71400,71400,71400,71400,0
20241224,165700,954883200,71400,71400,71400,71400,0
20241224,165600,954883200,71400,71400,71400,71400,0
20241224,165500,954883200,71400,71400,71400,71400,0
20241224,165400,954883200,71400,71400,71400,71400,0
20241224,165300,954883200,71400,71400,71400,71400,0
20241224,165200,954883200,71400,71400,71400,71400,0
20241224,165100,954883200,71400,71400,71400,71400,0
20241224,165000,954883200,71400,71400,71400,71400,0
20241224,164900,954883200,71400,71400,71400,71400,0
20241224,164800,954883200,71400,71400,71400,71400,0
20241224,164700,954883200,71400,71400,71400,71400,0
20241224,164600,954883200,71400,71400,71400,71400,0
20241224,164500,954883200,71400,71400,71400,71400,0
20241224,164400,954883200,71400,71400,71400,71400,371
20241224,164300,954883200,71400,71400,71400,71400,0
20241224,164200,954883200,71400,71400,71400,71400,0
20241224,164100,954883200,71400,71400,71400,71400,0
20241224,164000,954883200,71400,71400,71400,71400,0
20241224,163900,954883200,71400,71400,71400,71400,0
20241224,163800,954883200,71400,71400,71400,71400,0
20241224,163700,954883200,71400,71400,71400,71400,0
20241224,163600,954883200,71400,71400,71400,71400,0
20241224,163500,954883200,71400,71400,71400,71400,0
20241224,163400,954883200,71400,71400,71400,71400,0
20241224,163300,954883200,71400,71400,71400,71400,0
20241224,163200,954883200,71400,71400,71400,71400,0
20241224,163100,954883200,71400,71400,71400,71400,0
20241224,163000,954883200,71400,71400,71400,71400,0
20241224,162900,954883200,71400,71400,71400,71400,0
20241224,162800,954883200,71400,71400,71400,71400,0
20241224,162700,954883200,71400,71400,71400,71400,0
20241224,162600,954883200,71400,71400,71400,71400,0
20241224,162500,954883200,71400,71400,71400,71400,0
20241224,162400,954883200,71400,71400,71400,71400,0
20241224,162300,954883200,71400,71400,71400,71400,0
20241224,162200,954883200,71400,71400,71400,71400,0
20241224,162100,954883200,71400,71400,71400,71400,0
20241224,162000,954883200,71400,71400,71400,71400,0
20241224,161900,954883200,71400,71400,71400,71400,0
20241224,161800,954883200,71400,71400,71400,71400,0
20241224,161700,954883200,71400,71400,71400,71400,0
20241224,161600,954883200,71400,71400,71400,71400,0
20241224,161500,954883200,71400,71400,71400,71400,0
20241224,161400,954883200,71400,71400,71400,71400,371
20241224,161300,954883200,71400,71400,71400,71400,0
20241224,161200,954883200,71400,71400,71400,71400,0
20241224,161100,954883200,71400,71400,71400,71400,0
20241224,161000,954883200,71400,71400,71400,71400,0
20241224,160900,954883200,71400,71400,71400,71400,0
20241224,160800,954883200,71400,71400,71400,71400,0
20241224,160700,954883200,71400,71400,71400,71400,0
20241224,160600,954883200,71400,71400,71400,71400,0
20241224,160500,954883200,71400,71400,71400,71400,0
20241224,160400,954883200,71400,71400,71400,71400,0
20241224,160300,954883200,71400,71400,71400,71400,0
20241224,160200,954883200,71400,71400,71400,71400,0
20241224,160100,954883200,71400,71400,71400,71400,0
20241224,160000,954883200,71400,71400,71400,71400,0
20241224,155900,954883200,71400,71400,71400,71400,0
20241224,155800,954883200,71400,71400,71400,71400,0
20241224,155700,954883200,71400,71400,71400,71400,0
20241224,155600,954883200,71400,71400,71400,71400,0
20241224,155500,954883200,71400,71400,71400,71400,0
20241224,155400,954883200,71400,71400,71400,71400,0
20241224,155300,954883200,71400,71400,71400,71400,0
20241224,155200,954883200,71400,71400,71400,71400,0
20241224,155100,954883200,71400,71400,71400,71400,0
20241224,155000,954883200,71400,71400,71400,71400,0
20241224,154900,954883200,71400,71400,71400,71400,0
20241224,154800,954883200,71400,71400,71400,71400,0
20241224,154700,954883200,71400,71400,71400,71400,0
20241224,154600,954883200,71400,71400,71400,71400,0
20241224,154500,954883200,71400,71400,71400,71400,0
20241224,154400,954883200,71400,71400,71400,71400,371
20241224,154300,954883200,71400,71400,71400,71400,0
20241224,154200,954883200,71400,71400,71400,71400,0
20241224,154100,954883200,71400,71400,71400,71400,0
20241224,154000,954883200,71400,71400,71400,71400,0
20241224,153900,954883200,71400,71400,71400,71400,0
20241224,153800,954883200,71400,71400,71400,71400,0
20241224,153700,954883200,71400,71400,71400,71400,0
20241224,153600,954883200,71400,71400,71400,71400,0
20241224,153500,954883200,71400,71400,71400,71400,0
20241224,153400,954883200,71400,71400,71400,71400,0
20241224,153300,954883200,71400,71400,71400,71400,0
20241224,153200,954883200,71400,71400,71400,71400,0
20241224,153100,954883200,71400,71400,71400,71400,0
20241224,153000,954883200,71400,71400,71400,71400,371
20241224,152900,928393800,71400,71400,71400,71400,0
20241224,152800,928393800,71400,71400,71400,71400,0
20241224,152700,928393800,71400,71400,71400,71400,0
20241224,152600,928393800,71400,71400,71400,71400,0
20241224,152500,928393800,71400,71400,71400,71400,0
20241224,152400,928393800,71400,71400,71400,71400,0
20241224,152300,928393800,71400,71400,71400,71400,0
20241224,152200,928393800,71400,71400,71400,71400,0
20241224,152100,928393800,71400,71400,71400,71400,0
20241224,152000,928393800,71400,71400,71400,71400,0
20241224,151900,928393800,71400,71200,71400,71200,18
20241224,151800,927111300,71400,71400,71400,71200,106
20241224,151700,919545700,71400,71300,71400,71200,137
20241224,151600,909774500,71300,71300,71300,71200,173
20241224,151500,897439800,71300,71300,71300,71300,35
20241224,151400,894944300,71300,71300,71300,71300,46
20241224,151300,891664500,71300,71300,71300,71300,7
20241224,151200,891165400,71300,71400,71400,71300,7
20241224,151100,890665900,71300,71400,71400,71300,16
20241224,151000,889524600,71500,71500,71500,71500,3
20241224,150900,889310100,71400,71400,71500,71400,162
20241224,150800,877732100,71400,71100,71400,71100,200
20241224,150700,863469300,71100,71100,71100,71100,3
20241224,150600,863256000,71200,71100,71200,71100,3
20241224,150500,863042600,71200,71400,71400,71100,89
20241224,150400,856704400,71300,71300,71300,71300,17
20241224,150300,855492300,71400,71500,71500,71300,4
20241224,150200,855206700,71500,71400,71500,71400,24
20241224,150100,853493000,71500,71100,71500,71100,75
20241224,150000,848155500,71000,71000,71000,71000,4
20241224,145900,847871500,70900,71000,71000,70900,179
20241224,145800,835162600,71000,71000,71000,71000,85
20241224,145700,829127600,71000,71000,71000,71000,77
20241224,145600,823660600,71000,71000,71100,71000,29
20241224,145500,821600200,71000,71000,71100,71000,82
20241224,145400,815776700,71100,71000,71100,71000,40
20241224,145300,812935500,71000,71000,71000,71000,42
20241224,145200,809953500,71000,70900,71000,70900,52
20241224,145100,806262700,70900,71000,71000,70900,67
20241224,145000,801508600,71000,71000,71000,71000,31
20241224,144900,799307600,71000,71000,71000,71000,52
20241224,144800,795615600,71000,70900,71000,70900,95
20241224,144700,788876400,70800,70900,70900,70800,40
20241224,144600,786043200,70900,70900,70900,70900,72
20241224,144500,780938400,70900,70900,70900,70900,40
20241224,144400,778102400,70900,70900,70900,70900,66
20241224,144300,773423000,70900,71000,71000,70900,40
20241224,144200,770586900,71000,70900,71000,70900,57
20241224,144100,766544200,70900,70900,70900,70900,56
20241224,144000,762573800,70900,70900,70900,70900,47
20241224,143900,759241500,71000,71000,71000,71000,249
20241224,143800,741562500,71100,71000,71100,71000,44
20241224,143700,738438400,70900,71000,71000,70900,97
20241224,143600,731552700,71100,71300,71300,71100,112
20241224,143500,723589300,71100,71300,71300,71100,553
20241224,143400,684234300,71300,71300,71300,71200,118
20241224,143300,675822600,71300,71400,71400,71300,714
20241224,143200,624853400,71400,71400,71400,71400,41
20241224,143100,621926000,71400,71400,71400,71400,3
20241224,143000,621711800,71400,71400,71400,71400,2
20241224,142900,621569000,71400,71400,71500,71400,56
20241224,142800,617565600,71400,71400,71400,71400,2
20241224,142700,617422800,71400,71400,71500,71400,10
20241224,142600,616708500,71400,71400,71400,71400,4
20241224,142500,616422900,71500,71500,71500,71500,19
20241224,142400,615064400,71500,71500,71500,71500,4
20241224,142300,614778400,71500,71500,71500,71500,4
20241224,142200,614492400,71500,71500,71500,71500,4
20241224,142100,614206400,71500,71500,71500,71500,3
20241224,142000,613991900,71600,71500,71600,71500,15
20241224,141900,612918500,71500,71500,71500,71500,5
20241224,141800,612561000,71500,71500,71500,71500,5
20241224,141700,612203500,71500,71500,71500,71500,4
20241224,141600,611917500,71500,71500,71500,71500,2
20241224,141500,611774500,71500,71500,71500,71500,5
20241224,141400,611417000,71500,71500,71500,71500,11
20241224,141300,610630500,71500,71500,71500,71500,7
20241224,141200,610130000,71500,71500,71500,71500,3
20241224,141100,609915500,71500,71500,71600,71500,5
20241224,141000,609557800,71600,71600,71600,71600,10
20241224,140900,608841800,71600,71600,71600,71600,3
20241224,140800,608627000,71600,71600,71600,71600,18
20241224,140700,607338200,71700,71600,71700,71600,6
20241224,140600,606908300,71600,71600,71600,71600,153
20241224,140500,595953500,71600,71700,71700,71600,45
20241224,140400,592731400,71600,71600,71600,71600,4
20241224,140300,592445000,71700,71600,71700,71600,4
20241224,140200,592158500,71600,71500,71600,71500,156
20241224,140100,580989500,71400,71400,71400,71400,6
20241224,140000,580561100,71400,71400,71400,71400,6
20241224,135900,580132700,71400,71400,71400,71400,3
20241224,135800,579918500,71400,71300,71500,71300,74
20241224,135700,574635200,71300,71200,71300,71200,4
20241224,135600,574350100,71200,71300,71300,71200,5
20241224,135500,573993900,71200,71200,71300,71200,6
20241224,135400,573566400,71200,71400,71400,71200,134
20241224,135300,564003800,71400,71400,71400,71400,6
20241224,135200,563575400,71400,71400,71400,71400,4
20241224,135100,563289800,71400,71400,71400,71400,10
20241224,135000,562575800,71400,71500,71500,71400,7
20241224,134900,562075900,71400,71400,71400,71400,5
20241224,134800,561718900,71400,71500,71500,71400,24
20241224,134700,560003100,71600,71500,71600,71400,17
20241224,134600,558787200,71400,71400,71400,71400,1
20241224,134500,558715800,71500,71400,71500,71400,15
20241224,134400,557644100,71400,71400,71400,71400,4
20241224,134300,557358500,71400,71500,71500,71400,41
20241224,134200,554427100,71500,71500,71500,71500,28
20241224,134100,552425100,71500,71500,71500,71500,4
20241224,134000,552139100,71500,71600,71600,71500,6
20241224,133900,551710000,71500,71500,71500,71500,5
20241224,133800,551352500,71500,71500,71500,71500,13
20241224,133700,550423000,71500,71600,71600,71500,6
20241224,133600,549993700,71500,71500,71500,71500,3
20241224,133500,549779200,71500,71400,71500,71400,12
20241224,133400,548922200,71500,71600,71600,71500,28
20241224,133300,546917700,71600,71500,71600,71500,52
20241224,133200,543199300,71500,71600,71600,71500,23
20241224,133100,541552800,71500,71400,71500,71400,26
20241224,133000,539694100,71400,71400,71400,71400,0
20241224,132900,539694100,71400,71400,71500,71400,68
20241224,132800,534832500,71500,71400,71500,71400,5
20241224,132700,534475400,71400,71400,71400,71400,3
20241224,132600,534261200,71400,71300,71400,71300,6
20241224,132500,533833300,71300,71300,71300,71300,36
20241224,132400,531266500,71300,71300,71300,71300,2
20241224,132300,531123900,71200,71200,71200,71200,75
20241224,132200,525783900,71200,71300,71400,71100,176
20241224,132100,513251300,71300,71300,71300,71300,59
20241224,132000,509044600,71300,71300,71300,71300,12
20241224,131900,508189000,71400,71400,71400,71400,4
20241224,131800,507903400,71400,71400,71400,71400,11
20241224,131700,507118000,71400,71400,71400,71400,23
20241224,131600,505475800,71400,71400,71500,71400,110
20241224,131500,497621600,71400,71400,71400,71400,4
20241224,131400,497336000,71500,71400,71500,71400,4
20241224,131300,497050300,71400,71400,71400,71400,2
20241224,131200,496907500,71500,71500,71500,71500,0
20241224,131100,496907500,71500,71500,71500,71500,2
20241224,131000,496764500,71600,71500,71600,71400,31
20241224,130900,494548200,71400,71400,71400,71400,2
20241224,130800,494405400,71400,71400,71400,71400,4
20241224,130700,494119800,71400,71400,71400,71400,2
20241224,130600,493977000,71400,71400,71400,71400,3
20241224,130500,493762800,71400,71400,71400,71400,2
20241224,130400,493620000,71400,71400,71400,71400,3
20241224,130300,493405800,71400,71400,71400,71400,5
20241224,130200,493048800,71400,71400,71400,71400,12
20241224,130100,492192000,71400,71400,71400,71400,3
20241224,130000,491977800,71400,71500,71500,71400,3
20241224,125900,491763500,71400,71400,71400,71400,3
20241224,125800,491549300,71400,71400,71400,71400,3
20241224,125700,491335100,71400,71400,71400,71400,3
20241224,125600,491120900,71400,71400,71400,71400,2
20241224,125500,490978100,71400,71500,71500,71400,6
20241224,125400,490549400,71400,71400,71400,71400,2
20241224,125300,490406600,71400,71400,71500,71400,44
20241224,125200,487264900,71400,71400,71400,71400,2
20241224,125100,487122100,71500,71500,71500,71500,40
20241224,125000,484262100,71500,71600,71600,71500,15
20241224,124900,483188300,71600,71600,71600,71600,5
20241224,124800,482830300,71600,71600,71600,71600,4
20241224,124700,482543900,71600,71600,71600,71600,2
20241224,124600,482400700,71600,71600,71600,71600,4
20241224,124500,482114300,71700,71600,71700,71600,3
20241224,124400,481899400,71600,71600,71600,71600,4
20241224,124300,481613000,71600,71600,71600,71600,2
20241224,124200,481469800,71600,71600,71600,71600,6
20241224,124100,481040200,71600,71600,71600,71600,2
20241224,124000,480897000,71600,71600,71600,71600,6
20241224,123900,480467400,71600,71600,71600,71600,2
20241224,123800,480324200,71600,71600,71600,71600,3
20241224,123700,480109400,71600,71600,71600,71600,3
20241224,123600,479894600,71600,71600,71600,71600,8
20241224,123500,479321800,71600,71600,71600,71600,5
20241224,123400,478963800,71600,71600,71600,71600,3
20241224,123300,478749000,71600,71600,71600,71600,2
20241224,123200,478605800,71600,71600,71600,71600,3
20241224,123100,478391000,71700,71600,71700,71600,3
20241224,123000,478176100,71600,71600,71600,71600,3
20241224,122900,477961300,71600,71600,71600,71600,2
20241224,122800,477818100,71700,71600,71700,71600,35
20241224,122700,475311900,71600,71600,71600,71600,2
20241224,122600,475168700,71600,71700,71700,71600,19
20241224,122500,473806700,71600,71700,71700,71600,5
20241224,122400,473448400,71600,71600,71600,71600,3
20241224,122300,473233600,71600,71600,71600,71600,2
20241224,122200,473090400,71600,71600,71600,71600,3
20241224,122100,472875600,71600,71600,71700,71600,8
20241224,122000,472302500,71600,71600,71600,71600,2
20241224,121900,472159300,71600,71500,71600,71500,13
20241224,121800,471228800,71600,71600,71600,71600,1
20241224,121700,471157200,71600,71500,71600,71500,7
20241224,121600,470656300,71500,71500,71500,71500,2
20241224,121500,470513300,71700,71700,71700,71700,0
20241224,121400,470513300,71700,71500,71700,71500,14
20241224,121300,469510900,71500,71500,71500,71500,3
20241224,121200,469296400,71500,71600,71600,71500,12
20241224,121100,468437400,71500,71500,71500,71500,3
20241224,121000,468222900,71500,71500,71500,71500,3
20241224,120900,468008400,71500,71500,71500,71500,3
20241224,120800,467793900,71500,71500,71500,71500,2
20241224,120700,467650900,71500,71500,71500,71500,5
20241224,120600,467293400,71500,71600,71600,71500,5
20241224,120500,466935700,71600,71500,71600,71500,4
20241224,120400,466649500,71600,71600,71600,71600,3
20241224,120300,466434700,71600,71600,71600,71600,53
20241224,120200,462639900,71600,71600,71600,71600,3
20241224,120100,462425100,71600,71600,71600,71600,3
20241224,120000,462210300,71600,71600,71600,71600,3
20241224,115900,461995500,71600,71500,71600,71500,256
20241224,115800,443675900,71500,71500,71500,71500,4
20241224,115700,443389900,71500,71500,71500,71500,3
20241224,115600,443175400,71500,71500,71500,71500,3
20241224,115500,442960900,71500,71600,71600,71500,74
20241224,115400,437669800,71500,71500,71500,71500,4
20241224,115300,437383800,71500,71500,71500,71500,5
20241224,115200,437026300,71500,71500,71500,71500,2
20241224,115100,436883300,71500,71500,71500,71500,3
20241224,115000,436668800,71600,71600,71600,71600,19
20241224,114900,435308400,71600,71600,71600,71600,7
20241224,114800,434807200,71600,71600,71600,71600,103
20241224,114700,427432400,71600,71600,71600,71600,4
20241224,114600,427146000,71600,71600,71600,71600,2
20241224,114500,427002800,71600,71700,71700,71600,13
20241224,114400,426071900,71700,71700,71700,71700,27
20241224,114300,424136000,71700,71800,71800,71700,4
20241224,114200,423849100,71700,71700,71700,71700,3
20241224,114100,423634000,71700,71700,71700,71700,3
20241224,114000,423418900,71700,71700,71800,71700,32
20241224,113900,421124400,71700,71700,71700,71700,5
20241224,113800,420765900,71700,71700,71700,71700,2
20241224,113700,420622500,71700,71800,71800,71700,4
20241224,113600,420335600,71700,71700,71700,71700,3
20241224,113500,420120500,71700,71700,71700,71700,4
20241224,113400,419833700,71700,71800,71800,71700,27
20241224,113300,417895500,71700,71700,71700,71700,2
20241224,113200,417752100,71800,71800,71800,71800,5
20241224,113100,417393100,71800,71800,71800,71800,3
20241224,113000,417177700,71800,71800,71800,71800,5
20241224,112900,416818700,71800,71800,71800,71800,54
20241224,112800,412941500,71800,71900,71900,71800,6
20241224,112700,412510300,71800,71800,71800,71800,4
20241224,112600,412223100,71800,71800,71800,71800,4
20241224,112500,411935900,71800,71800,71800,71800,6
20241224,112400,411505100,71900,71800,71900,71800,5
20241224,112300,411145800,71800,71800,71800,71800,4
20241224,112200,410858600,71800,71800,71800,71800,2
20241224,112100,410715000,71800,71800,71800,71800,7
20241224,112000,410212400,71900,71800,71900,71800,5
20241224,111900,409853200,71800,71800,71800,71800,2
20241224,111800,409709600,71800,71800,71800,71800,3
20241224,111700,409494200,71800,71900,71900,71800,7
20241224,111600,408991100,71800,71800,71900,71800,10
20241224,111500,408272700,71800,71800,71800,71800,3
20241224,111400,408057300,71800,71800,71800,71800,12
20241224,111300,407195700,71800,71800,71800,71800,3
20241224,111200,406980300,71800,71900,71900,71800,4
20241224,111100,406692900,71800,71800,71800,71800,7
20241224,111000,406190300,71900,71800,71900,71800,22
20241224,110900,404609700,71800,71800,71800,71800,5
20241224,110800,404250700,71800,71800,71800,71800,7
20241224,110700,403748100,71800,71800,71800,71800,3
20241224,110600,403532700,71800,71800,71800,71800,3
20241224,110500,403317300,71900,71900,71900,71800,79
20241224,110400,397638000,71800,71900,71900,71800,8
20241224,110300,397063400,71800,71800,71800,71800,3
20241224,110200,396848000,71800,71800,71800,71800,18
20241224,110100,395555600,71800,71900,71900,71800,14
20241224,110000,394549200,71800,71800,71800,71800,4
20241224,105900,394262000,71800,71800,71800,71800,5
20241224,105800,393903000,71900,71800,71900,71800,3
20241224,105700,393687500,71800,71800,71900,71800,38
20241224,105600,390957800,71900,71800,71900,71800,4
20241224,105500,390670500,71800,72000,72000,71800,24
20241224,105400,388944900,71900,71900,71900,71900,15
20241224,105300,387866400,72000,71900,72000,71900,6
20241224,105200,387434800,71900,72000,72000,71900,107
20241224,105100,379739200,71900,71900,71900,71900,3
20241224,105000,379523500,71900,72000,72000,71900,6
20241224,104900,379091700,71800,72000,72000,71800,6
20241224,104800,378659900,72000,71800,72000,71800,113
20241224,104700,370532000,71800,71800,71800,71800,2
20241224,104600,370388400,71800,71900,71900,71800,8
20241224,104500,369813500,71900,71900,71900,71900,41
20241224,104400,366865600,71800,71800,71900,71800,69
20241224,104300,361908600,71800,71500,72200,71400,948
20241224,104200,293851800,71500,71200,71500,71200,431
20241224,104100,263104900,71200,71200,71200,71200,2
20241224,104000,262962500,71300,71200,71300,71200,23
20241224,103900,261322900,71200,71200,71200,71200,12
20241224,103800,260468500,71200,71200,71300,71200,14
20241224,103700,259470700,71200,71100,71200,71100,9
20241224,103600,258830200,71100,71100,71100,71100,2
20241224,103500,258688000,71100,71100,71100,71100,3
20241224,103400,258474700,71100,71100,71100,71100,21
20241224,103300,256981600,71100,71100,71100,71100,4
20241224,103200,256697200,71100,71100,71100,71100,3
20241224,103100,256483900,71100,71300,71300,71100,15
20241224,103000,255416400,71200,71400,71400,71200,5
20241224,102900,255059600,71400,71100,71400,71100,354
20241224,102800,229805600,71200,71100,71200,71100,4
20241224,102700,229521100,71200,71100,71200,71100,7
20241224,102600,229022900,71100,71000,71100,71000,54
20241224,102500,225183800,71000,70900,71000,70900,214
20241224,102400,209990900,70800,70800,70800,70800,3
20241224,102300,209778500,70800,70900,70900,70800,7
20241224,102200,209282400,70800,70800,70800,70800,3
20241224,102100,209070000,70800,70800,70800,70800,3
20241224,102000,208857600,70800,70800,70800,70800,3
20241224,101900,208645200,70800,70800,70800,70800,3
20241224,101800,208432800,70800,70800,70800,70800,2
20241224,101700,208291200,70900,70900,70900,70800,7
20241224,101600,207795200,70800,70800,70800,70800,3
20241224,101500,207582800,70800,70800,70800,70800,139
20241224,101400,197741600,70700,70700,70700,70700,2
20241224,101300,197600200,70700,70700,70700,70700,4
20241224,101200,197317400,70700,70700,70700,70700,3
20241224,101100,197105300,70700,70700,70700,70700,2
20241224,101000,196963900,70700,70700,70700,70700,17
20241224,100900,195762000,70700,70700,70700,70700,3
20241224,100800,195549900,70700,70700,70700,70700,3
20241224,100700,195337800,70700,70700,70700,70700,15
20241224,100600,194277300,70700,70700,70700,70700,3
20241224,100500,194065200,70700,70700,70700,70700,4
20241224,100400,193782400,70700,70800,70800,70700,85
20241224,100300,187766700,70800,70800,70800,70800,5
20241224,100200,187412700,70800,70800,70800,70800,3
20241224,100100,187200300,70800,70800,70800,70800,7
20241224,100000,186704700,70800,70800,70800,70800,2
20241224,095900,186563100,70800,70900,70900,70800,4
20241224,095800,186279800,70900,70900,70900,70900,69
20241224,095700,181387700,70900,70900,70900,70900,3
20241224,095600,181175000,70900,70900,70900,70900,44
20241224,095500,178055400,71000,70900,71000,70900,12
20241224,095400,177204100,70900,70900,70900,70900,3
20241224,095300,176991400,70900,70900,70900,70900,3
20241224,095200,176778700,70900,71000,71000,70900,239
20241224,095100,159814700,71000,71000,71000,71000,12
20241224,095000,158962700,71000,71000,71000,71000,3
20241224,094900,158749700,71000,71000,71000,71000,85
20241224,094800,152714700,71000,71000,71000,71000,2
20241224,094700,152572700,71000,71000,71000,71000,5
20241224,094600,152217700,71100,71000,71100,71000,5
20241224,094500,151862500,71000,71000,71000,71000,3
20241224,094400,151649500,71100,71000,71100,71000,35
20241224,094300,149161200,71100,71000,71100,71000,5
20241224,094200,148806000,71100,71100,71200,71100,27
20241224,094100,146886000,71200,71100,71200,71000,16
20241224,094000,145748500,71100,71100,71100,71100,161
20241224,093900,134301400,71100,71100,71100,71100,2
20241224,093800,134159200,71200,71200,71200,71100,14
20241224,093700,133162700,71100,71100,71100,71100,7
20241224,093600,132665000,71100,71100,71100,71100,67
20241224,093500,127901300,71100,71100,71100,71100,2
20241224,093400,127759100,71200,71100,71200,71100,37
20241224,093300,125127400,71100,71100,71100,71100,118
20241224,093200,116737600,71100,71100,71100,71100,6
20241224,093100,116311000,71100,71100,71100,71100,5
20241224,093000,115955500,71100,71100,71100,71100,19
20241224,092900,114604600,71100,71100,71100,71100,0
20241224,092800,114604600,71100,71100,71100,71100,0
20241224,092700,114604600,71100,71100,71100,71100,1
20241224,092600,114533500,71200,71100,71200,71100,115
20241224,092500,106347500,71200,71200,71200,71200,1
20241224,092400,106276300,71100,71100,71100,71100,5
20241224,092300,105920800,71200,71200,71200,71100,9
20241224,092200,105280100,71200,71200,71200,71200,3
20241224,092100,105066500,71200,71200,71200,71200,0
20241224,092000,105066500,71200,71200,71200,71200,55
20241224,091900,101150500,71200,71200,71200,71200,10
20241224,091800,100438500,71200,71200,71200,71200,60
20241224,091700,96166500,71200,71200,71300,71200,40
20241224,091600,93316000,71300,71300,71300,71300,60
20241224,091500,89038000,71300,71400,71400,71100,33
20241224,091400,86686800,71100,71100,71300,71100,38
20241224,091300,83983000,71400,71200,71400,71100,44
20241224,091200,80849300,71200,71100,71200,71100,21
20241224,091100,79354900,71200,71200,71200,71200,3
20241224,091000,79141300,71200,71300,71300,71200,2
20241224,090900,78998800,71300,71000,71300,71000,17
20241224,090800,77788800,70900,70900,70900,70900,3
20241224,090700,77576100,71200,71500,71500,70800,550
20241224,090600,38420500,71500,71000,71500,70900,289
20241224,090500,17807500,70600,70600,70600,70600,0
20241224,090400,17807500,70600,70600,70600,70600,0
20241224,090300,17807500,70600,71000,71000,70600,107
20241224,090200,10229800,71000,71000,71100,71000,6
20241224,090100,9803400,71000,71000,71100,71000,91
20241224,090000,3337000,71000,71000,71000,71000,47