KissMeData/000250/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,183000,18365969400,69000,69000,69000,69000,6768
20231212,182900,18365969400,69000,69000,69000,69000,0
20231212,182800,18365969400,69000,69000,69000,69000,0
20231212,182700,18365969400,69000,69000,69000,69000,0
20231212,182600,18365969400,69000,69000,69000,69000,0
20231212,182500,18365969400,69000,69000,69000,69000,0
20231212,182400,18365969400,69000,69000,69000,69000,0
20231212,182300,18365969400,69000,69000,69000,69000,0
20231212,182200,18365969400,69000,69000,69000,69000,0
20231212,182100,18365969400,69000,69000,69000,69000,0
20231212,182000,18365969400,69000,69000,69000,69000,0
20231212,181900,18365969400,69000,69000,69000,69000,0
20231212,181800,18365969400,69000,69000,69000,69000,0
20231212,181700,18365969400,69000,69000,69000,69000,0
20231212,181600,18365969400,69000,69000,69000,69000,0
20231212,181500,18365969400,69000,69000,69000,69000,0
20231212,181400,18365969400,69000,69000,69000,69000,0
20231212,181300,18365969400,69000,69000,69000,69000,0
20231212,181200,18365969400,69000,69000,69000,69000,0
20231212,181100,18365969400,69000,69000,69000,69000,0
20231212,181000,18365969400,69000,69000,69000,69000,0
20231212,180900,18365969400,69000,69000,69000,69000,0
20231212,180800,18365969400,69000,69000,69000,69000,0
20231212,180700,18365969400,69000,69000,69000,69000,0
20231212,180600,18365969400,69000,69000,69000,69000,0
20231212,180500,18365969400,69000,69000,69000,69000,0
20231212,180400,18365969400,69000,69000,69000,69000,0
20231212,180300,18365969400,69000,69000,69000,69000,0
20231212,180200,18365969400,69000,69000,69000,69000,0
20231212,180100,18365969400,69000,69000,69000,69000,0
20231212,180000,18365969400,69000,69000,69000,69000,6768
20231212,175900,18365969400,69000,69000,69000,69000,0
20231212,175800,18365969400,69000,69000,69000,69000,0
20231212,175700,18365969400,69000,69000,69000,69000,0
20231212,175600,18365969400,69000,69000,69000,69000,0
20231212,175500,18365969400,69000,69000,69000,69000,0
20231212,175400,18365969400,69000,69000,69000,69000,0
20231212,175300,18365969400,69000,69000,69000,69000,0
20231212,175200,18365969400,69000,69000,69000,69000,0
20231212,175100,18365969400,69000,69000,69000,69000,0
20231212,175000,18365969400,69000,69000,69000,69000,0
20231212,174900,18365969400,69000,69000,69000,69000,0
20231212,174800,18365969400,69000,69000,69000,69000,0
20231212,174700,18365969400,69000,69000,69000,69000,0
20231212,174600,18365969400,69000,69000,69000,69000,0
20231212,174500,18365969400,69000,69000,69000,69000,0
20231212,174400,18365969400,69000,69000,69000,69000,0
20231212,174300,18365969400,69000,69000,69000,69000,0
20231212,174200,18365969400,69000,69000,69000,69000,0
20231212,174100,18365969400,69000,69000,69000,69000,0
20231212,174000,18365969400,69000,69000,69000,69000,0
20231212,173900,18365969400,69000,69000,69000,69000,0
20231212,173800,18365969400,69000,69000,69000,69000,0
20231212,173700,18365969400,69000,69000,69000,69000,0
20231212,173600,18365969400,69000,69000,69000,69000,0
20231212,173500,18365969400,69000,69000,69000,69000,0
20231212,173400,18365969400,69000,69000,69000,69000,0
20231212,173300,18365969400,69000,69000,69000,69000,0
20231212,173200,18365969400,69000,69000,69000,69000,0
20231212,173100,18365969400,69000,69000,69000,69000,0
20231212,173000,18365969400,69000,69000,69000,69000,6768
20231212,172900,18365969400,69000,69000,69000,69000,0
20231212,172800,18365969400,69000,69000,69000,69000,0
20231212,172700,18365969400,69000,69000,69000,69000,0
20231212,172600,18365969400,69000,69000,69000,69000,0
20231212,172500,18365969400,69000,69000,69000,69000,0
20231212,172400,18365969400,69000,69000,69000,69000,0
20231212,172300,18365969400,69000,69000,69000,69000,0
20231212,172200,18365969400,69000,69000,69000,69000,0
20231212,172100,18365969400,69000,69000,69000,69000,0
20231212,172000,18365969400,69000,69000,69000,69000,0
20231212,171900,18365969400,69000,69000,69000,69000,0
20231212,171800,18365969400,69000,69000,69000,69000,0
20231212,171700,18365969400,69000,69000,69000,69000,0
20231212,171600,18365969400,69000,69000,69000,69000,0
20231212,171500,18365969400,69000,69000,69000,69000,0
20231212,171400,18365969400,69000,69000,69000,69000,0
20231212,171300,18365969400,69000,69000,69000,69000,0
20231212,171200,18365969400,69000,69000,69000,69000,0
20231212,171100,18365969400,69000,69000,69000,69000,0
20231212,171000,18365969400,69000,69000,69000,69000,0
20231212,170900,18365969400,69000,69000,69000,69000,0
20231212,170800,18365969400,69000,69000,69000,69000,0
20231212,170700,18365969400,69000,69000,69000,69000,0
20231212,170600,18365969400,69000,69000,69000,69000,0
20231212,170500,18365969400,69000,69000,69000,69000,0
20231212,170400,18365969400,69000,69000,69000,69000,0
20231212,170300,18365969400,69000,69000,69000,69000,0
20231212,170200,18365969400,69000,69000,69000,69000,0
20231212,170100,18365969400,69000,69000,69000,69000,0
20231212,170000,18365969400,69000,69000,69000,69000,6768
20231212,165900,18365969400,69000,69000,69000,69000,0
20231212,165800,18365969400,69000,69000,69000,69000,0
20231212,165700,18365969400,69000,69000,69000,69000,0
20231212,165600,18365969400,69000,69000,69000,69000,0
20231212,165500,18365969400,69000,69000,69000,69000,0
20231212,165400,18365969400,69000,69000,69000,69000,0
20231212,165300,18365969400,69000,69000,69000,69000,0
20231212,165200,18365969400,69000,69000,69000,69000,0
20231212,165100,18365969400,69000,69000,69000,69000,0
20231212,165000,18365969400,69000,69000,69000,69000,0
20231212,164900,18365969400,69000,69000,69000,69000,0
20231212,164800,18365969400,69000,69000,69000,69000,0
20231212,164700,18365969400,69000,69000,69000,69000,0
20231212,164600,18365969400,69000,69000,69000,69000,0
20231212,164500,18365969400,69000,69000,69000,69000,0
20231212,164400,18365969400,69000,69000,69000,69000,0
20231212,164300,18365969400,69000,69000,69000,69000,0
20231212,164200,18365969400,69000,69000,69000,69000,0
20231212,164100,18365969400,69000,69000,69000,69000,0
20231212,164000,18365969400,69000,69000,69000,69000,0
20231212,163900,18365969400,69000,69000,69000,69000,0
20231212,163800,18365969400,69000,69000,69000,69000,0
20231212,163700,18365969400,69000,69000,69000,69000,0
20231212,163600,18365969400,69000,69000,69000,69000,0
20231212,163500,18365969400,69000,69000,69000,69000,0
20231212,163400,18365969400,69000,69000,69000,69000,0
20231212,163300,18365969400,69000,69000,69000,69000,0
20231212,163200,18365969400,69000,69000,69000,69000,0
20231212,163100,18365969400,69000,69000,69000,69000,0
20231212,163000,18365969400,69000,69000,69000,69000,6768
20231212,162900,18365969400,69000,69000,69000,69000,0
20231212,162800,18365969400,69000,69000,69000,69000,0
20231212,162700,18365969400,69000,69000,69000,69000,0
20231212,162600,18365969400,69000,69000,69000,69000,0
20231212,162500,18365969400,69000,69000,69000,69000,0
20231212,162400,18365969400,69000,69000,69000,69000,0
20231212,162300,18365969400,69000,69000,69000,69000,0
20231212,162200,18365969400,69000,69000,69000,69000,0
20231212,162100,18365969400,69000,69000,69000,69000,0
20231212,162000,18365969400,69000,69000,69000,69000,0
20231212,161900,18365969400,69000,69000,69000,69000,0
20231212,161800,18365969400,69000,69000,69000,69000,0
20231212,161700,18365969400,69000,69000,69000,69000,0
20231212,161600,18365969400,69000,69000,69000,69000,0
20231212,161500,18365969400,69000,69000,69000,69000,0
20231212,161400,18365969400,69000,69000,69000,69000,0
20231212,161300,18365969400,69000,69000,69000,69000,0
20231212,161200,18365969400,69000,69000,69000,69000,0
20231212,161100,18365969400,69000,69000,69000,69000,0
20231212,161000,18365969400,69000,69000,69000,69000,0
20231212,160900,18365969400,69000,69000,69000,69000,0
20231212,160800,18365969400,69000,69000,69000,69000,0
20231212,160700,18365969400,69000,69000,69000,69000,0
20231212,160600,18365969400,69000,69000,69000,69000,0
20231212,160500,18365969400,69000,69000,69000,69000,0
20231212,160400,18365969400,69000,69000,69000,69000,0
20231212,160300,18365969400,69000,69000,69000,69000,0
20231212,160200,18365969400,69000,69000,69000,69000,0
20231212,160100,18365969400,69000,69000,69000,69000,0
20231212,160000,18365969400,69000,69000,69000,69000,6768
20231212,155900,18365969400,69000,69000,69000,69000,0
20231212,155800,18365969400,69000,69000,69000,69000,0
20231212,155700,18365969400,69000,69000,69000,69000,0
20231212,155600,18365969400,69000,69000,69000,69000,0
20231212,155500,18365969400,69000,69000,69000,69000,0
20231212,155400,18365969400,69000,69000,69000,69000,0
20231212,155300,18365969400,69000,69000,69000,69000,0
20231212,155200,18365969400,69000,69000,69000,69000,0
20231212,155100,18365969400,69000,69000,69000,69000,0
20231212,155000,18365969400,69000,69000,69000,69000,0
20231212,154900,18365969400,69000,69000,69000,69000,0
20231212,154800,18365969400,69000,69000,69000,69000,0
20231212,154700,18365969400,69000,69000,69000,69000,0
20231212,154600,18365969400,69000,69000,69000,69000,0
20231212,154500,18365969400,69000,69000,69000,69000,0
20231212,154400,18365969400,69000,69000,69000,69000,0
20231212,154300,18365969400,69000,69000,69000,69000,0
20231212,154200,18365969400,69000,69000,69000,69000,0
20231212,154100,18365969400,69000,69000,69000,69000,0
20231212,154000,18365969400,69000,69000,69000,69000,0
20231212,153900,18365969400,69000,69000,69000,69000,0
20231212,153800,18365969400,69000,69000,69000,69000,0
20231212,153700,18365969400,69000,69000,69000,69000,0
20231212,153600,18365969400,69000,69000,69000,69000,0
20231212,153500,18365969400,69000,69000,69000,69000,0
20231212,153400,18365969400,69000,69000,69000,69000,0
20231212,153300,18365969400,69000,69000,69000,69000,0
20231212,153200,18365969400,69000,69000,69000,69000,0
20231212,153100,18365969400,69000,69000,69000,69000,0
20231212,153000,18365969400,69000,69000,69000,69000,13536
20231212,152900,17898977400,69300,69300,69300,69300,0
20231212,152800,17898977400,69300,69300,69300,69300,0
20231212,152700,17898977400,69300,69300,69300,69300,0
20231212,152600,17898977400,69300,69300,69300,69300,0
20231212,152500,17898977400,69300,69300,69300,69300,0
20231212,152400,17898977400,69300,69300,69300,69300,0
20231212,152300,17898977400,69300,69300,69300,69300,0
20231212,152200,17898977400,69300,69300,69300,69300,0
20231212,152100,17898977400,69300,69300,69300,69300,0
20231212,152000,17898977400,69300,69300,69300,69300,0
20231212,151900,17898977400,69300,69400,69500,69300,322
20231212,151800,17876634600,69500,69600,69600,69400,1732
20231212,151700,17756155800,69500,69500,69600,69500,780
20231212,151600,17701887800,69400,69300,69500,69300,3838
20231212,151500,17435311300,69300,69100,69300,69100,1028
20231212,151400,17364104400,69100,69300,69300,69000,3232
20231212,151300,17140883200,69300,69300,69300,69200,298
20231212,151200,17120256000,69300,69200,69300,69200,296
20231212,151100,17099767800,69200,69200,69200,69100,130
20231212,151000,17090772000,69100,69000,69100,69000,193
20231212,150900,17077436100,69000,69300,69300,69000,793
20231212,150800,17022557800,69300,69200,69300,69100,254
20231212,150700,17004974000,69200,69300,69300,69200,401
20231212,150600,16977221900,69200,69300,69400,69200,452
20231212,150500,16945909000,69300,69300,69300,69200,1830
20231212,150400,16819096000,69200,69000,69200,69000,834
20231212,150300,16761438500,69000,69100,69100,69000,176
20231212,150200,16749280500,69100,69200,69200,69100,559
20231212,150100,16710599700,69200,69200,69300,69200,119
20231212,150000,16702359900,69300,69300,69500,69300,956
20231212,145900,16636065200,69300,69400,69500,69300,1399
20231212,145800,16538917500,69400,69200,69400,69200,1410
20231212,145700,16441123900,69300,69200,69300,69100,439
20231212,145600,16410734500,69100,69100,69200,69000,304
20231212,145500,16389706100,69100,69100,69200,69000,695
20231212,145400,16341655700,69200,69100,69200,69000,96
20231212,145300,16335021500,69100,69200,69300,69000,1669
20231212,145200,16219511800,69300,68800,69300,68700,2230
20231212,145100,16065647500,68800,69000,69000,68800,1284
20231212,145000,15977123000,69000,69000,69000,68800,997
20231212,144900,15908409700,69000,69100,69200,69000,1064
20231212,144800,15834938300,69000,69200,69200,69000,1191
20231212,144700,15752584300,69200,69300,69300,69100,1073
20231212,144600,15678327500,69400,69400,69500,69300,896
20231212,144500,15616123100,69500,69300,69500,69200,512
20231212,144400,15580576700,69300,69300,69400,69200,530
20231212,144300,15543817900,69300,69300,69400,69300,838
20231212,144200,15485726000,69400,69300,69400,69300,786
20231212,144100,15431202800,69300,69400,69500,69300,1072
20231212,144000,15356782500,69400,69400,69500,69400,526
20231212,143900,15320254600,69400,69400,69500,69300,1743
20231212,143800,15199228600,69400,69400,69400,69300,683
20231212,143700,15151847600,69400,69400,69500,69300,626
20231212,143600,15108413300,69300,69500,69600,69300,1309
20231212,143500,15017524900,69500,69200,69600,69200,3797
20231212,143400,14753747000,69200,68900,69500,68900,11212
20231212,143300,13978604300,68900,69000,69000,68900,509
20231212,143200,13943490800,68900,68800,69000,68800,2796
20231212,143100,13750834100,68800,68800,68900,68800,689
20231212,143000,13703392800,68800,68700,68900,68600,1132
20231212,142900,13625528500,68600,68700,68700,68600,576
20231212,142800,13585961800,68700,68700,68800,68700,1417
20231212,142700,13488517500,68700,68700,68800,68700,828
20231212,142600,13431592600,68700,68500,68700,68400,2255
20231212,142500,13276872300,68500,68100,68500,68100,2525
20231212,142400,13104030900,68100,68100,68200,68100,229
20231212,142300,13088418100,68200,67900,68200,67900,136
20231212,142200,13079162100,68000,68000,68000,67900,138
20231212,142100,13069783300,68000,68000,68000,68000,161
20231212,142000,13058835300,68000,68000,68000,68000,301
20231212,141900,13038367300,68000,68000,68000,68000,47
20231212,141800,13035171300,68000,68100,68100,68000,44
20231212,141700,13032177100,68100,68200,68200,68100,242
20231212,141600,13015676900,68100,68100,68100,68000,118
20231212,141500,13007645300,68200,68000,68200,68000,37
20231212,141400,13005128900,68000,68000,68200,68000,61
20231212,141300,13000978700,68100,67900,68200,67900,1863
20231212,141200,12874152900,67900,67900,68000,67800,464
20231212,141100,12842647800,67900,68100,68100,67900,778
20231212,141000,12789788300,68000,68000,68000,68000,49
20231212,140900,12786456300,68100,68000,68100,68000,209
20231212,140800,12772244200,68000,68000,68000,68000,42
20231212,140700,12769388200,68000,68000,68000,68000,316
20231212,140600,12747900200,68000,68000,68100,68000,195
20231212,140500,12734640000,68000,68100,68100,68000,390
20231212,140400,12708088700,68200,68100,68400,68100,1228
20231212,140300,12624207900,68100,68000,68100,68000,142
20231212,140200,12614542800,68100,68100,68100,68000,130
20231212,140100,12605695700,68000,67900,68000,67900,517
20231212,140000,12570543700,67900,68000,68000,67900,143
20231212,135900,12560832400,67900,68000,68100,67900,131
20231212,135800,12551924000,68000,68200,68300,68000,1416
20231212,135700,12455387600,68300,68300,68400,68200,148
20231212,135600,12445280000,68200,68400,68400,68200,134
20231212,135500,12436122500,68200,68200,68300,68100,332
20231212,135400,12413462000,68100,68100,68200,68100,178
20231212,135300,12401340000,68200,68000,68200,68000,1052
20231212,135200,12329729100,68000,68000,68200,68000,1096
20231212,135100,12254996500,68100,68000,68100,67900,285
20231212,135000,12235616200,68100,68100,68200,67800,2018
20231212,134900,12098561700,68000,68100,68200,67900,4649
20231212,134800,11782529300,68100,68200,68200,68100,997
20231212,134700,11714601000,68300,68600,68600,68100,1888
20231212,134600,11585598900,68600,68600,68800,68600,2238
20231212,134500,11431915500,68600,68600,68700,68500,879
20231212,134400,11371593500,68600,68600,68700,68500,1635
20231212,134300,11259388800,68500,68500,68600,68500,908
20231212,134200,11197150800,68500,68200,68600,68100,5521
20231212,134100,10819132800,68200,68100,68200,68100,526
20231212,134000,10783270100,68100,68000,68100,68000,580
20231212,133900,10743792300,68000,68100,68200,68000,688
20231212,133800,10696933900,68100,68100,68100,68100,54
20231212,133700,10693256500,68100,68100,68300,68100,933
20231212,133600,10629652500,68200,68400,68400,68100,1026
20231212,133500,10559600100,68400,68400,68500,68400,253
20231212,133400,10542293300,68400,68400,68500,68300,1560
20231212,133300,10435562300,68500,68200,68500,68100,2161
20231212,133200,10287942800,68200,68000,68300,67900,3135
20231212,133100,10074243700,68000,67500,68100,67500,17675
20231212,133000,8873564100,67500,67500,67600,67300,4267
20231212,132900,8586205800,67400,67700,67700,67100,10866
20231212,132800,7856436400,67700,67900,67900,67700,396
20231212,132700,7829589300,67800,67700,67900,67700,3889
20231212,132600,7565968100,67600,67400,67700,67400,6180
20231212,132500,7148289700,67400,67100,67500,67100,3876
20231212,132400,6887446100,67100,67100,67200,67100,509
20231212,132300,6853292100,67100,67100,67100,67100,95
20231212,132200,6846917600,67100,67000,67100,67000,1085
20231212,132100,6774155900,67000,67000,67000,67000,1408
20231212,132000,6679819900,67000,67000,67000,67000,2
20231212,131900,6679685900,67000,67100,67100,67000,2
20231212,131800,6679551800,67100,67100,67100,67100,106
20231212,131700,6672439200,67100,67100,67100,67100,293
20231212,131600,6652778900,67200,67100,67200,67100,789
20231212,131500,6599836800,67000,67000,67000,67000,0
20231212,131400,6599836800,67000,67000,67000,67000,2
20231212,131300,6599702800,67000,67000,67000,67000,70
20231212,131200,6595012800,67100,67100,67100,67000,255
20231212,131100,6577912300,67000,67000,67000,67000,0
20231212,131000,6577912300,67000,67100,67100,67000,41
20231212,130900,6575163200,67100,67100,67100,67100,1
20231212,130800,6575096100,67100,67100,67100,67100,70
20231212,130700,6570399100,67100,67100,67100,67100,0
20231212,130600,6570399100,67100,67100,67100,67100,475
20231212,130500,6538526600,67100,67100,67200,67100,170
20231212,130400,6527119100,67100,67100,67100,67100,59
20231212,130300,6523160200,67200,67200,67200,67200,91
20231212,130200,6517045000,67100,67100,67100,67100,269
20231212,130100,6498995100,67100,67100,67100,67100,17
20231212,130000,6497854400,67200,67100,67200,67100,535
20231212,125900,6461941100,67000,67000,67000,67000,2
20231212,125800,6461807100,67000,66900,67000,66900,644
20231212,125700,6418711600,66800,66800,66800,66800,0
20231212,125600,6418711600,66800,66800,66800,66800,0
20231212,125500,6418711600,66800,66800,66900,66800,61
20231212,125400,6414635700,66900,66900,66900,66900,0
20231212,125300,6414635700,66900,66900,66900,66900,50
20231212,125200,6411290700,66800,66800,66800,66800,230
20231212,125100,6395926700,66800,66900,66900,66800,2
20231212,125000,6395793000,66900,66900,66900,66900,3
20231212,124900,6395592300,66900,67000,67000,66900,716
20231212,124800,6347689900,67000,67000,67100,67000,11377
20231212,124700,5584430800,67100,67100,67200,67100,373
20231212,124600,5559402400,67100,67100,67100,67100,0
20231212,124500,5559402400,67100,67200,67200,67100,263
20231212,124400,5541735100,67100,67100,67100,67100,18
20231212,124300,5540527300,67200,67100,67200,67100,12
20231212,124200,5539721900,67100,67200,67200,67100,38
20231212,124100,5537170300,67200,67100,67200,67100,32
20231212,124000,5535022400,67100,67200,67200,67100,14
20231212,123900,5534082000,67200,67200,67200,67200,17
20231212,123800,5532939600,67200,67100,67200,67100,20
20231212,123700,5531597400,67100,67100,67100,67100,6
20231212,123600,5531194800,67100,67100,67100,67100,599
20231212,123500,5491001900,67100,67100,67100,67100,3
20231212,123400,5490800600,67100,67100,67100,67100,2
20231212,123300,5490666400,67000,67000,67000,67000,230
20231212,123200,5475256400,67000,67100,67100,67000,5
20231212,123100,5474921300,67100,67100,67100,67100,0
20231212,123000,5474921300,67100,67000,67100,67000,496
20231212,122900,5441689200,67000,67000,67000,67000,0
20231212,122800,5441689200,67000,67000,67000,67000,0
20231212,122700,5441689200,67000,67100,67100,67000,605
20231212,122600,5401152200,67100,67100,67100,67100,17
20231212,122500,5400011500,67100,67000,67100,67000,56
20231212,122400,5396256000,67100,67100,67100,67100,50
20231212,122300,5392901000,67100,67100,67100,67100,0
20231212,122200,5392901000,67100,67100,67100,67100,12
20231212,122100,5392095800,67100,67100,67100,67100,0
20231212,122000,5392095800,67100,67100,67100,67100,205
20231212,121900,5378340300,67100,67100,67100,67100,1
20231212,121800,5378273200,67100,67100,67100,67100,0
20231212,121700,5378273200,67100,67100,67100,67100,3
20231212,121600,5378071900,67100,67100,67100,67100,3
20231212,121500,5377870600,67100,67100,67100,67100,0
20231212,121400,5377870600,67100,67100,67100,67100,7
20231212,121300,5377400900,67100,67100,67100,67000,27
20231212,121200,5375590400,67000,67000,67000,67000,0
20231212,121100,5375590400,67000,67000,67000,67000,111
20231212,121000,5368153400,67100,67100,67100,67100,0
20231212,120900,5368153400,67100,67100,67100,67100,175
20231212,120800,5356410900,67100,67100,67100,67100,0
20231212,120700,5356410900,67100,67000,67100,67000,2
20231212,120600,5356276800,67000,67000,67000,67000,590
20231212,120500,5316746800,67000,67000,67000,67000,10
20231212,120400,5316076800,67000,67000,67000,66900,5
20231212,120300,5315742000,67000,67000,67000,67000,15
20231212,120200,5314737000,67000,67000,67000,67000,47
20231212,120100,5311588000,67000,67000,67000,67000,4
20231212,120000,5311320000,67000,66900,67000,66900,37
20231212,115900,5308841200,66900,66900,66900,66900,17
20231212,115800,5307703900,67000,67000,67000,67000,2
20231212,115700,5307569900,67000,67000,67000,67000,33
20231212,115600,5305358900,67000,67000,67000,67000,100
20231212,115500,5298658900,66900,67000,67000,66900,203
20231212,115400,5285067900,67000,67000,67000,67000,159
20231212,115300,5274414900,66900,66900,66900,66900,1
20231212,115200,5274348000,66900,67000,67000,66900,385
20231212,115100,5248556800,67000,67000,67000,67000,8
20231212,115000,5248020800,67100,67100,67100,67100,0
20231212,114900,5248020800,67100,67200,67200,67100,1877
20231212,114800,5122026300,67200,67300,67300,67200,9
20231212,114700,5121420800,67300,67200,67300,67200,74
20231212,114600,5116447400,67200,67100,67200,67100,428
20231212,114500,5087685900,67100,67100,67100,67100,11
20231212,114400,5086947800,67100,67100,67200,67100,205
20231212,114300,5073192200,67100,67100,67200,67100,46
20231212,114200,5070104500,67200,67100,67200,67100,7
20231212,114100,5069634200,67100,67100,67100,67100,183
20231212,114000,5057354900,67100,67100,67100,67100,143
20231212,113900,5047759600,67000,67000,67000,67000,433
20231212,113800,5018748600,67000,67000,67000,67000,0
20231212,113700,5018748600,67000,67000,67000,67000,2
20231212,113600,5018614600,67000,67000,67000,67000,26
20231212,113500,5016872600,67000,67100,67100,67000,7
20231212,113400,5016403500,67100,67100,67100,67100,6
20231212,113300,5016000900,67100,67100,67100,67100,156
20231212,113200,5005533300,67200,67200,67200,67200,103
20231212,113100,4998611700,67200,67100,67200,67100,46
20231212,113000,4995523800,67100,67100,67200,67100,218
20231212,112900,4980881100,67100,67200,67200,67100,224
20231212,112800,4965849200,67100,67000,67100,66900,2385
20231212,112700,4805966600,67000,67000,67000,67000,0
20231212,112600,4805966600,67000,66900,67000,66900,3
20231212,112500,4805765800,66900,66900,66900,66900,157
20231212,112400,4795262500,66900,66900,66900,66900,1
20231212,112300,4795195600,66900,66700,66900,66700,1865
20231212,112200,4670609000,66700,66700,66700,66700,459
20231212,112100,4639993700,66600,66700,66700,66600,1505
20231212,112000,4539716900,66700,66700,66700,66700,69
20231212,111900,4535114600,66700,66700,66700,66700,2
20231212,111800,4534981200,66800,66700,66800,66700,12
20231212,111700,4534180700,66700,66900,66900,66700,915
20231212,111600,4473042300,66900,66900,66900,66900,294
20231212,111500,4453373700,66900,66800,66900,66800,277
20231212,111400,4434869800,66800,66800,66800,66800,90
20231212,111300,4428857800,66800,66800,66900,66800,212
20231212,111200,4414696100,66800,66800,66800,66800,44
20231212,111100,4411756900,66800,66800,66800,66800,1
20231212,111000,4411690100,66800,66900,66900,66800,61
20231212,110900,4407609400,66900,66800,66900,66800,121
20231212,110800,4399524500,66800,66800,66900,66800,160
20231212,110700,4388821600,66800,66900,66900,66800,176
20231212,110600,4377064500,66900,66900,66900,66800,27
20231212,110500,4375258300,66900,66900,66900,66900,9
20231212,110400,4374656200,66900,66900,66900,66900,178
20231212,110300,4362748000,67000,67000,67000,67000,5
20231212,110200,4362413000,66900,66900,66900,66900,0
20231212,110100,4362413000,66900,66900,66900,66900,23
20231212,110000,4360874300,66900,66900,67000,66900,51
20231212,105900,4357462300,67000,66900,67000,66900,58
20231212,105800,4353581500,66900,66900,66900,66900,105
20231212,105700,4346557000,66900,66900,66900,66900,123
20231212,105600,4338328300,67000,67000,67000,67000,0
20231212,105500,4338328300,67000,66900,67000,66900,352
20231212,105400,4314775000,66900,67000,67000,66900,20
20231212,105300,4313436500,66900,66900,66900,66900,15
20231212,105200,4312433000,66900,67100,67100,66900,7
20231212,105100,4311964000,66900,67000,67000,66900,81
20231212,105000,4306538500,66900,66900,67000,66900,370
20231212,104900,4281780500,66900,66900,66900,66900,44
20231212,104800,4278836900,66900,67000,67000,66900,2
20231212,104700,4278703000,66900,66900,66900,66900,45
20231212,104600,4275692500,66900,66900,66900,66900,1
20231212,104500,4275625600,67000,66900,67000,66900,24
20231212,104400,4274019700,67000,67000,67000,67000,22
20231212,104300,4272545700,66900,67000,67000,66900,102
20231212,104200,4265711900,66800,66900,66900,66800,86
20231212,104100,4259962000,66900,67000,67000,66800,89
20231212,104000,4254013400,67000,66900,67000,66900,221
20231212,103900,4239228300,66700,66900,66900,66700,443
20231212,103800,4209655400,66800,66800,66900,66800,184
20231212,103700,4197364000,66800,67000,67000,66800,1648
20231212,103600,4087095300,67100,67100,67100,67100,86
20231212,103500,4081324700,67100,67100,67100,67100,62
20231212,103400,4077164500,67200,67200,67200,67100,5
20231212,103300,4076828700,67200,67100,67200,67100,104
20231212,103200,4069850100,67100,67100,67200,67000,43
20231212,103100,4066964800,67100,67000,67100,67000,102
20231212,103000,4060130600,67100,67000,67100,66900,291
20231212,102900,4040631500,66900,67100,67100,66900,28
20231212,102800,4038755500,67100,67000,67100,66900,155
20231212,102700,4028375400,67100,67000,67100,67000,367
20231212,102600,4003786200,67000,66900,67000,66900,13
20231212,102500,4002915800,66900,67000,67000,66900,3
20231212,102400,4002714900,66900,67000,67100,66900,277
20231212,102300,3984155800,67000,67000,67100,66900,58
20231212,102200,3980267600,66900,67000,67000,66900,19
20231212,102100,3978994800,67000,67000,67100,66900,160
20231212,102000,3968274600,67000,67200,67300,67000,1507
20231212,101900,3867233900,67200,67200,67200,67100,35
20231212,101800,3864882100,67100,67100,67100,67100,618
20231212,101700,3823414300,67100,67000,67100,67000,10
20231212,101600,3822743400,67100,67200,67200,67000,1033
20231212,101500,3753430900,67200,67600,67600,67200,2336
20231212,101400,3595882800,67600,67400,67600,67400,1640
20231212,101300,3485174100,67400,67300,67500,67300,571
20231212,101200,3446689600,67300,67400,67500,67300,1153
20231212,101100,3368979700,67300,67300,67400,67200,1695
20231212,101000,3254950100,67300,67100,67300,67100,460
20231212,100900,3224042600,67100,67100,67200,67100,42
20231212,100800,3221224200,67000,67100,67100,67000,306
20231212,100700,3200717200,67100,67100,67200,67100,1009
20231212,100600,3132972900,67000,67000,67100,67000,65
20231212,100500,3128617700,67000,67100,67200,67000,298
20231212,100400,3108631800,67000,66800,67000,66800,844
20231212,100300,3052150800,66800,66800,66800,66700,1117
20231212,100200,2977535400,66700,66800,66800,66700,111
20231212,100100,2970121700,66800,66700,66800,66600,68
20231212,100000,2965585100,66800,66700,66800,66600,167
20231212,095900,2954436500,66700,66700,66700,66600,317
20231212,095800,2933299700,66700,66600,66800,66600,424
20231212,095700,2905060700,66600,66600,66600,66500,870
20231212,095600,2847177800,66600,66800,66800,66600,940
20231212,095500,2784527100,66800,66800,66900,66800,184
20231212,095400,2772233800,66800,66700,66800,66700,4
20231212,095300,2771966800,66700,66800,66800,66700,62
20231212,095200,2767830400,66800,66800,66800,66700,12
20231212,095100,2767029500,66800,66800,66800,66700,425
20231212,095000,2738641200,66700,66700,66700,66700,210
20231212,094900,2724634200,66700,66700,66700,66700,94
20231212,094800,2718364400,66700,66800,66800,66700,51
20231212,094700,2714962400,66700,66700,66700,66700,89
20231212,094600,2709026100,66700,66700,66700,66700,90
20231212,094500,2703023100,66700,66800,66900,66700,540
20231212,094400,2666964500,66800,66700,66800,66700,82
20231212,094300,2661490100,66600,66700,66700,66600,52
20231212,094200,2658023100,66800,66900,66900,66800,414
20231212,094100,2630346800,66800,66600,66800,66500,678
20231212,094000,2585175900,66600,66600,67000,66600,1354
20231212,093900,2494829500,66600,66500,66600,66400,257
20231212,093800,2477753600,66500,66600,66600,66500,23
20231212,093700,2476222500,66600,66600,66600,66500,40
20231212,093600,2473559500,66500,66700,66700,66500,693
20231212,093500,2427432900,66700,66600,66700,66600,100
20231212,093400,2420771300,66600,66700,66700,66500,806
20231212,093300,2367029100,66800,66800,66800,66700,273
20231212,093200,2348801800,66900,66300,66900,66300,1512
20231212,093100,2248241500,66400,66500,66500,66400,808
20231212,093000,2194572400,66500,66600,66600,66500,116
20231212,092900,2186853300,66500,66600,66600,66500,239
20231212,092800,2170955800,66500,66700,66700,66500,1233
20231212,092700,2088894300,66700,66600,66700,66600,296
20231212,092600,2069161500,66700,66900,66900,66600,1046
20231212,092500,1999352400,67000,67100,67100,67000,863
20231212,092400,1941528300,67100,67200,67200,67100,276
20231212,092300,1923006400,67200,67200,67200,67100,31
20231212,092200,1920923400,67200,67100,67200,67000,472
20231212,092100,1889267000,67100,67100,67200,67000,627
20231212,092000,1847188800,67100,67000,67100,67000,192
20231212,091900,1834324600,67000,67000,67200,67000,2181
20231212,091800,1688160000,67100,67200,67300,67100,778
20231212,091700,1635945900,67200,67300,67300,67200,693
20231212,091600,1589373300,67200,67400,67400,67200,477
20231212,091500,1557271800,67500,67500,67500,67300,389
20231212,091400,1531052300,67500,67200,67500,67200,1289
20231212,091300,1444226000,67300,67200,67400,67000,1313
20231212,091200,1356163800,67200,67500,67500,67200,1700
20231212,091100,1241684400,67500,67500,67500,67400,747
20231212,091000,1191276900,67400,67400,67500,67400,964
20231212,090900,1126275500,67500,67200,67500,67200,1654
20231212,090800,1014839000,67200,67200,67300,67100,1902
20231212,090700,887100600,67100,67100,67200,67000,581
20231212,090600,848111100,67100,67000,67100,66900,1077
20231212,090500,775950900,66900,66700,66900,66500,299
20231212,090400,756002400,66700,66700,66800,66600,434
20231212,090300,727035400,66700,66100,66700,66100,1033
20231212,090200,658494300,66100,66200,66300,66000,752
20231212,090100,608817700,66000,66500,66900,66000,7399
20231212,090000,120016300,67000,66300,67000,66200,1759