KissMeData/000250/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,183000,13333551100,66900,66900,66900,66900,4030
20231215,182900,13333551100,66900,66900,66900,66900,0
20231215,182800,13333551100,66900,66900,66900,66900,0
20231215,182700,13333551100,66900,66900,66900,66900,0
20231215,182600,13333551100,66900,66900,66900,66900,0
20231215,182500,13333551100,66900,66900,66900,66900,0
20231215,182400,13333551100,66900,66900,66900,66900,0
20231215,182300,13333551100,66900,66900,66900,66900,0
20231215,182200,13333551100,66900,66900,66900,66900,0
20231215,182100,13333551100,66900,66900,66900,66900,0
20231215,182000,13333551100,66900,66900,66900,66900,0
20231215,181900,13333551100,66900,66900,66900,66900,0
20231215,181800,13333551100,66900,66900,66900,66900,0
20231215,181700,13333551100,66900,66900,66900,66900,0
20231215,181600,13333551100,66900,66900,66900,66900,0
20231215,181500,13333551100,66900,66900,66900,66900,0
20231215,181400,13333551100,66900,66900,66900,66900,0
20231215,181300,13333551100,66900,66900,66900,66900,0
20231215,181200,13333551100,66900,66900,66900,66900,0
20231215,181100,13333551100,66900,66900,66900,66900,0
20231215,181000,13333551100,66900,66900,66900,66900,0
20231215,180900,13333551100,66900,66900,66900,66900,0
20231215,180800,13333551100,66900,66900,66900,66900,0
20231215,180700,13333551100,66900,66900,66900,66900,0
20231215,180600,13333551100,66900,66900,66900,66900,0
20231215,180500,13333551100,66900,66900,66900,66900,0
20231215,180400,13333551100,66900,66900,66900,66900,0
20231215,180300,13333551100,66900,66900,66900,66900,0
20231215,180200,13333551100,66900,66900,66900,66900,0
20231215,180100,13333551100,66900,66900,66900,66900,0
20231215,180000,13333551100,66900,66900,66900,66900,4030
20231215,175900,13333551100,66900,66900,66900,66900,0
20231215,175800,13333551100,66900,66900,66900,66900,0
20231215,175700,13333551100,66900,66900,66900,66900,0
20231215,175600,13333551100,66900,66900,66900,66900,0
20231215,175500,13333551100,66900,66900,66900,66900,0
20231215,175400,13333551100,66900,66900,66900,66900,0
20231215,175300,13333551100,66900,66900,66900,66900,0
20231215,175200,13333551100,66900,66900,66900,66900,0
20231215,175100,13333551100,66900,66900,66900,66900,0
20231215,175000,13333551100,66900,66900,66900,66900,0
20231215,174900,13333551100,66900,66900,66900,66900,0
20231215,174800,13333551100,66900,66900,66900,66900,0
20231215,174700,13333551100,66900,66900,66900,66900,0
20231215,174600,13333551100,66900,66900,66900,66900,0
20231215,174500,13333551100,66900,66900,66900,66900,0
20231215,174400,13333551100,66900,66900,66900,66900,0
20231215,174300,13333551100,66900,66900,66900,66900,0
20231215,174200,13333551100,66900,66900,66900,66900,0
20231215,174100,13333551100,66900,66900,66900,66900,0
20231215,174000,13333551100,66900,66900,66900,66900,0
20231215,173900,13333551100,66900,66900,66900,66900,0
20231215,173800,13333551100,66900,66900,66900,66900,0
20231215,173700,13333551100,66900,66900,66900,66900,0
20231215,173600,13333551100,66900,66900,66900,66900,0
20231215,173500,13333551100,66900,66900,66900,66900,0
20231215,173400,13333551100,66900,66900,66900,66900,0
20231215,173300,13333551100,66900,66900,66900,66900,0
20231215,173200,13333551100,66900,66900,66900,66900,0
20231215,173100,13333551100,66900,66900,66900,66900,0
20231215,173000,13333551100,66900,66900,66900,66900,4030
20231215,172900,13333551100,66900,66900,66900,66900,0
20231215,172800,13333551100,66900,66900,66900,66900,0
20231215,172700,13333551100,66900,66900,66900,66900,0
20231215,172600,13333551100,66900,66900,66900,66900,0
20231215,172500,13333551100,66900,66900,66900,66900,0
20231215,172400,13333551100,66900,66900,66900,66900,0
20231215,172300,13333551100,66900,66900,66900,66900,0
20231215,172200,13333551100,66900,66900,66900,66900,0
20231215,172100,13333551100,66900,66900,66900,66900,0
20231215,172000,13333551100,66900,66900,66900,66900,0
20231215,171900,13333551100,66900,66900,66900,66900,0
20231215,171800,13333551100,66900,66900,66900,66900,0
20231215,171700,13333551100,66900,66900,66900,66900,0
20231215,171600,13333551100,66900,66900,66900,66900,0
20231215,171500,13333551100,66900,66900,66900,66900,0
20231215,171400,13333551100,66900,66900,66900,66900,0
20231215,171300,13333551100,66900,66900,66900,66900,0
20231215,171200,13333551100,66900,66900,66900,66900,0
20231215,171100,13333551100,66900,66900,66900,66900,0
20231215,171000,13333551100,66900,66900,66900,66900,0
20231215,170900,13333551100,66900,66900,66900,66900,0
20231215,170800,13333551100,66900,66900,66900,66900,0
20231215,170700,13333551100,66900,66900,66900,66900,0
20231215,170600,13333551100,66900,66900,66900,66900,0
20231215,170500,13333551100,66900,66900,66900,66900,0
20231215,170400,13333551100,66900,66900,66900,66900,0
20231215,170300,13333551100,66900,66900,66900,66900,0
20231215,170200,13333551100,66900,66900,66900,66900,0
20231215,170100,13333551100,66900,66900,66900,66900,0
20231215,170000,13333551100,66900,66900,66900,66900,4030
20231215,165900,13333551100,66900,66900,66900,66900,0
20231215,165800,13333551100,66900,66900,66900,66900,0
20231215,165700,13333551100,66900,66900,66900,66900,0
20231215,165600,13333551100,66900,66900,66900,66900,0
20231215,165500,13333551100,66900,66900,66900,66900,0
20231215,165400,13333551100,66900,66900,66900,66900,0
20231215,165300,13333551100,66900,66900,66900,66900,0
20231215,165200,13333551100,66900,66900,66900,66900,0
20231215,165100,13333551100,66900,66900,66900,66900,0
20231215,165000,13333551100,66900,66900,66900,66900,0
20231215,164900,13333551100,66900,66900,66900,66900,0
20231215,164800,13333551100,66900,66900,66900,66900,0
20231215,164700,13333551100,66900,66900,66900,66900,0
20231215,164600,13333551100,66900,66900,66900,66900,0
20231215,164500,13333551100,66900,66900,66900,66900,0
20231215,164400,13333551100,66900,66900,66900,66900,0
20231215,164300,13333551100,66900,66900,66900,66900,0
20231215,164200,13333551100,66900,66900,66900,66900,0
20231215,164100,13333551100,66900,66900,66900,66900,0
20231215,164000,13333551100,66900,66900,66900,66900,0
20231215,163900,13333551100,66900,66900,66900,66900,0
20231215,163800,13333551100,66900,66900,66900,66900,0
20231215,163700,13333551100,66900,66900,66900,66900,0
20231215,163600,13333551100,66900,66900,66900,66900,0
20231215,163500,13333551100,66900,66900,66900,66900,0
20231215,163400,13333551100,66900,66900,66900,66900,0
20231215,163300,13333551100,66900,66900,66900,66900,0
20231215,163200,13333551100,66900,66900,66900,66900,0
20231215,163100,13333551100,66900,66900,66900,66900,0
20231215,163000,13333551100,66900,66900,66900,66900,4030
20231215,162900,13333551100,66900,66900,66900,66900,0
20231215,162800,13333551100,66900,66900,66900,66900,0
20231215,162700,13333551100,66900,66900,66900,66900,0
20231215,162600,13333551100,66900,66900,66900,66900,0
20231215,162500,13333551100,66900,66900,66900,66900,0
20231215,162400,13333551100,66900,66900,66900,66900,0
20231215,162300,13333551100,66900,66900,66900,66900,0
20231215,162200,13333551100,66900,66900,66900,66900,0
20231215,162100,13333551100,66900,66900,66900,66900,0
20231215,162000,13333551100,66900,66900,66900,66900,0
20231215,161900,13333551100,66900,66900,66900,66900,0
20231215,161800,13333551100,66900,66900,66900,66900,0
20231215,161700,13333551100,66900,66900,66900,66900,0
20231215,161600,13333551100,66900,66900,66900,66900,0
20231215,161500,13333551100,66900,66900,66900,66900,0
20231215,161400,13333551100,66900,66900,66900,66900,0
20231215,161300,13333551100,66900,66900,66900,66900,0
20231215,161200,13333551100,66900,66900,66900,66900,0
20231215,161100,13333551100,66900,66900,66900,66900,0
20231215,161000,13333551100,66900,66900,66900,66900,0
20231215,160900,13333551100,66900,66900,66900,66900,0
20231215,160800,13333551100,66900,66900,66900,66900,0
20231215,160700,13333551100,66900,66900,66900,66900,0
20231215,160600,13333551100,66900,66900,66900,66900,0
20231215,160500,13333551100,66900,66900,66900,66900,0
20231215,160400,13333551100,66900,66900,66900,66900,0
20231215,160300,13333551100,66900,66900,66900,66900,0
20231215,160200,13333551100,66900,66900,66900,66900,0
20231215,160100,13333551100,66900,66900,66900,66900,0
20231215,160000,13333551100,66900,66900,66900,66900,4030
20231215,155900,13333551100,66900,66900,66900,66900,0
20231215,155800,13333551100,66900,66900,66900,66900,0
20231215,155700,13333551100,66900,66900,66900,66900,0
20231215,155600,13333551100,66900,66900,66900,66900,0
20231215,155500,13333551100,66900,66900,66900,66900,0
20231215,155400,13333551100,66900,66900,66900,66900,0
20231215,155300,13333551100,66900,66900,66900,66900,0
20231215,155200,13333551100,66900,66900,66900,66900,0
20231215,155100,13333551100,66900,66900,66900,66900,0
20231215,155000,13333551100,66900,66900,66900,66900,0
20231215,154900,13333551100,66900,66900,66900,66900,0
20231215,154800,13333551100,66900,66900,66900,66900,0
20231215,154700,13333551100,66900,66900,66900,66900,0
20231215,154600,13333551100,66900,66900,66900,66900,0
20231215,154500,13333551100,66900,66900,66900,66900,0
20231215,154400,13333551100,66900,66900,66900,66900,0
20231215,154300,13333551100,66900,66900,66900,66900,0
20231215,154200,13333551100,66900,66900,66900,66900,0
20231215,154100,13333551100,66900,66900,66900,66900,0
20231215,154000,13333551100,66900,66900,66900,66900,0
20231215,153900,13333551100,66900,66900,66900,66900,0
20231215,153800,13333551100,66900,66900,66900,66900,0
20231215,153700,13333551100,66900,66900,66900,66900,0
20231215,153600,13333551100,66900,66900,66900,66900,0
20231215,153500,13333551100,66900,66900,66900,66900,0
20231215,153400,13333551100,66900,66900,66900,66900,0
20231215,153300,13333551100,66900,66900,66900,66900,0
20231215,153200,13333551100,66900,66900,66900,66900,0
20231215,153100,13333551100,66900,66900,66900,66900,0
20231215,153000,13333551100,66900,66900,66900,66900,8060
20231215,152900,13063944100,66700,66700,66700,66700,0
20231215,152800,13063944100,66700,66700,66700,66700,0
20231215,152700,13063944100,66700,66700,66700,66700,0
20231215,152600,13063944100,66700,66700,66700,66700,0
20231215,152500,13063944100,66700,66700,66700,66700,0
20231215,152400,13063944100,66700,66700,66700,66700,0
20231215,152300,13063944100,66700,66700,66700,66700,0
20231215,152200,13063944100,66700,66700,66700,66700,0
20231215,152100,13063944100,66700,66700,66700,66700,0
20231215,152000,13063944100,66700,66700,66700,66700,0
20231215,151900,13063944100,66700,66600,66700,66400,410
20231215,151800,13036615600,66700,66600,66700,66300,5473
20231215,151700,12672658200,66800,66900,66900,66600,295
20231215,151600,12652980900,66700,66800,66900,66600,477
20231215,151500,12621155500,66800,66900,67000,66800,350
20231215,151400,12597758100,66800,66900,66900,66800,283
20231215,151300,12578836500,66900,66900,66900,66800,236
20231215,151200,12563049200,66900,66900,66900,66800,337
20231215,151100,12540506500,66900,66800,66900,66700,420
20231215,151000,12512446300,66800,66800,66800,66700,356
20231215,150900,12488669500,66800,66800,66800,66800,205
20231215,150800,12474975500,66800,66600,66800,66600,292
20231215,150700,12455500200,66600,66700,66800,66600,823
20231215,150600,12400614600,66800,66700,66800,66600,1514
20231215,150500,12299547100,66700,66800,66800,66600,592
20231215,150400,12260098700,66800,66700,66800,66600,614
20231215,150300,12219145100,66700,66600,66700,66500,200
20231215,150200,12205822400,66600,66600,66700,66600,287
20231215,150100,12186707200,66600,66700,66700,66500,611
20231215,150000,12145987100,66700,66800,66800,66600,937
20231215,145900,12083509400,66800,66700,66800,66700,247
20231215,145800,12067018700,66700,66600,66800,66600,1019
20231215,145700,11999090600,66600,66500,66600,66500,236
20231215,145600,11983378200,66500,66400,66600,66400,718
20231215,145500,11935635000,66500,66400,66500,66400,306
20231215,145400,11915316500,66400,66300,66400,66300,353
20231215,145300,11891909500,66300,66200,66300,66200,326
20231215,145200,11870299400,66200,66200,66200,66100,262
20231215,145100,11852955300,66200,66200,66200,66100,240
20231215,145000,11837077300,66200,66100,66200,66000,987
20231215,144900,11771904100,66200,66100,66200,66100,195
20231215,144800,11758999000,66100,66100,66200,66100,296
20231215,144700,11739417900,66200,66200,66200,66100,182
20231215,144600,11727385600,66200,66200,66200,66100,365
20231215,144500,11703229600,66200,66200,66200,66200,18
20231215,144400,11702038000,66200,66100,66200,66100,26
20231215,144300,11700317500,66200,66100,66200,66000,178
20231215,144200,11688555000,66100,66100,66100,66100,24
20231215,144100,11686968600,66100,66000,66100,65900,344
20231215,144000,11664263300,66000,66000,66000,66000,35
20231215,143900,11661953300,66000,66200,66200,66000,1099
20231215,143800,11589395000,66200,66200,66200,66100,5339
20231215,143700,11236473600,66200,66200,66200,66100,86
20231215,143600,11230786800,66200,66100,66200,66000,323
20231215,143500,11209452200,66100,66200,66200,66100,51
20231215,143400,11206078800,66200,66100,66200,66100,82
20231215,143300,11200653400,66200,66100,66200,66100,91
20231215,143200,11194638000,66100,66000,66100,66000,288
20231215,143100,11175624500,66000,66000,66000,65900,79
20231215,143000,11170415500,66000,66000,66100,65900,324
20231215,142900,11149047400,66000,65800,66000,65800,400
20231215,142800,11122678900,65900,65900,65900,65800,641
20231215,142700,11080498500,65900,66000,66000,65800,1428
20231215,142600,10986480400,66200,66200,66200,66000,171
20231215,142500,10975189200,66200,66200,66200,66000,218
20231215,142400,10960781000,66200,66200,66200,66100,32
20231215,142300,10958663600,66200,66100,66200,66100,63
20231215,142200,10954498900,66100,66100,66100,66000,447
20231215,142100,10924957500,66100,66200,66200,65900,5579
20231215,142000,10556283300,66200,65900,66200,65900,2169
20231215,141900,10413071300,65900,66000,66000,65900,89
20231215,141800,10407203400,66000,66000,66000,66000,23
20231215,141700,10405685400,66000,66000,66000,66000,120
20231215,141600,10397765400,66000,66000,66000,66000,143
20231215,141500,10388327400,66000,65900,66000,65800,143
20231215,141400,10378909400,65900,66000,66000,65800,538
20231215,141300,10343480000,66000,65900,66000,65800,152
20231215,141200,10333468600,66000,65900,66000,65900,381
20231215,141100,10308360300,65900,65900,65900,65800,77
20231215,141000,10303291700,65900,65900,65900,65900,18
20231215,140900,10302105500,65900,65900,65900,65800,131
20231215,140800,10293473400,65900,65900,65900,65800,64
20231215,140700,10289260700,65900,65900,65900,65800,84
20231215,140600,10283725200,65900,65900,65900,65800,437
20231215,140500,10254960700,65900,65900,65900,65900,31
20231215,140400,10252917800,65900,65800,65900,65800,137
20231215,140300,10243893300,65800,65900,65900,65800,366
20231215,140200,10219802900,65900,65900,66000,65900,42
20231215,140100,10217034300,66000,65900,66000,65900,492
20231215,140000,10184609100,66000,66000,66000,65900,44
20231215,135900,10181708100,66000,66000,66000,66000,33
20231215,135800,10179530100,66000,66000,66000,66000,41
20231215,135700,10176824100,66000,66000,66000,66000,12
20231215,135600,10176032100,66000,65900,66000,65900,291
20231215,135500,10156854500,65900,65900,65900,65800,224
20231215,135400,10142093500,65900,65900,65900,65800,29
20231215,135300,10140183200,65900,65900,65900,65800,212
20231215,135200,10126233200,65900,65800,65900,65800,76
20231215,135100,10121232200,65800,65800,65900,65800,286
20231215,135000,10102413100,65900,65900,65900,65800,93
20231215,134900,10096292100,65900,65800,65900,65800,42
20231215,134800,10093528100,65800,65900,65900,65800,601
20231215,134700,10053981200,65900,65900,65900,65900,35
20231215,134600,10051674700,65900,65900,65900,65900,85
20231215,134500,10046073200,65900,65900,65900,65800,64
20231215,134400,10041858800,65900,65900,65900,65900,83
20231215,134300,10036389100,65900,66000,66000,65900,148
20231215,134200,10026629200,66000,65900,66000,65900,161
20231215,134100,10016017000,65900,66000,66000,65900,478
20231215,134000,9984515300,66100,65900,66100,65900,349
20231215,133900,9961506000,65900,65900,66000,65800,550
20231215,133800,9925259900,65900,65900,66000,65900,174
20231215,133700,9913792300,65900,65900,65900,65800,202
20231215,133600,9900500000,65900,65900,65900,65800,234
20231215,133500,9885098000,65900,65900,65900,65900,160
20231215,133400,9874554000,65900,65700,65900,65700,253
20231215,133300,9857910900,65700,65800,65800,65700,76
20231215,133200,9852911900,65800,65700,65800,65700,153
20231215,133100,9842851300,65700,65800,65800,65700,65
20231215,133000,9838578400,65800,65800,65800,65700,14
20231215,132900,9837657900,65800,65700,65800,65700,340
20231215,132800,9815318400,65700,65800,65900,65700,132
20231215,132700,9806634600,65900,65900,65900,65800,116
20231215,132600,9798990900,65900,65800,65900,65700,158
20231215,132500,9788603400,65800,65800,65900,65800,124
20231215,132400,9780444000,65900,65800,65900,65800,40
20231215,132300,9777810100,65900,65900,65900,65800,355
20231215,132200,9754442600,65900,65700,65900,65700,622
20231215,132100,9713519300,65700,65700,65800,65700,468
20231215,132000,9682766600,65700,65600,65700,65600,51
20231215,131900,9679417400,65700,65700,65700,65600,1678
20231215,131800,9569339600,65700,65700,65700,65600,1781
20231215,131700,9452457000,65700,65700,65800,65700,1064
20231215,131600,9382542100,65700,65700,65800,65600,3223
20231215,131500,9170858600,65700,66100,66100,65700,8142
20231215,131400,8634545700,66100,66100,66100,66000,361
20231215,131300,8610692900,66100,66000,66100,66000,860
20231215,131200,8553919300,66100,66200,66200,66000,725
20231215,131100,8506052500,66200,66200,66200,66100,621
20231215,131000,8464979700,66200,66100,66200,66100,616
20231215,130900,8424255000,66200,66100,66300,66100,181
20231215,130800,8412278500,66100,66200,66200,66100,52
20231215,130700,8408836300,66200,66200,66200,66100,1259
20231215,130600,8325606300,66200,66100,66200,66100,45
20231215,130500,8322628000,66200,66200,66300,66200,533
20231215,130400,8287343200,66200,66200,66200,66100,1011
20231215,130300,8220509400,66200,66100,66300,66100,133
20231215,130200,8211700900,66200,66200,66300,66200,136
20231215,130100,8202697300,66200,66200,66300,66200,607
20231215,130000,8162513400,66200,66100,66200,66100,553
20231215,125900,8125915600,66200,66200,66200,66100,38
20231215,125800,8123400800,66200,66200,66200,66100,63
20231215,125700,8119231400,66200,66300,66300,66100,236
20231215,125600,8103612700,66200,66300,66300,66200,1011
20231215,125500,8036682300,66300,66300,66300,66200,76
20231215,125400,8031644200,66300,66400,66400,66300,727
20231215,125300,7983395000,66400,66500,66500,66400,74
20231215,125200,7978474700,66500,66200,66500,66200,918
20231215,125100,7917624600,66300,66300,66300,66200,23
20231215,125000,7916101700,66200,66300,66300,66200,224
20231215,124900,7901251200,66200,66300,66300,66200,221
20231215,124800,7886600800,66300,66300,66300,66300,206
20231215,124700,7872943000,66200,66300,66300,66200,18
20231215,124600,7871750300,66200,66200,66300,66200,786
20231215,124500,7819717000,66200,66200,66300,66100,1467
20231215,124400,7722623500,66200,66300,66300,66200,1365
20231215,124300,7632248700,66300,66400,66400,66300,766
20231215,124200,7581461200,66400,66300,66400,66300,80
20231215,124100,7576156300,66300,66400,66400,66300,208
20231215,124000,7562365300,66300,66400,66400,66300,203
20231215,123900,7548893100,66400,66400,66400,66300,98
20231215,123800,7542392100,66300,66400,66500,66300,44
20231215,123700,7539471500,66400,66400,66600,66400,1046
20231215,123600,7469924100,66400,66300,66500,66300,3684
20231215,123500,7225169600,66300,66200,66300,66200,541
20231215,123400,7189326300,66200,66500,66500,66200,4322
20231215,123300,6902927300,66400,66300,66400,66300,92
20231215,123200,6896818700,66400,66300,66400,66300,624
20231215,123100,6855388800,66300,66600,66600,66300,4519
20231215,123000,6555201600,66600,66700,66800,66600,1584
20231215,122900,6449678100,66800,66800,66800,66700,57
20231215,122800,6445875400,66800,66800,66800,66700,144
20231215,122700,6436270200,66800,66700,66800,66700,93
20231215,122600,6430065000,66700,66700,66700,66600,328
20231215,122500,6408188500,66700,66700,66700,66600,14
20231215,122400,6407255400,66700,66600,66700,66600,28
20231215,122300,6405389700,66600,66700,66700,66600,409
20231215,122200,6378150100,66700,66700,66700,66600,26
20231215,122100,6376416600,66600,66600,66700,66600,203
20231215,122000,6362896700,66700,66700,66700,66600,518
20231215,121900,6328385800,66700,66700,66800,66600,208
20231215,121800,6314513700,66700,66800,66800,66700,112
20231215,121700,6307042600,66700,66800,66800,66700,117
20231215,121600,6299238200,66800,66700,66800,66700,324
20231215,121500,6277627100,66700,66700,66700,66700,265
20231215,121400,6259951600,66600,66700,66700,66600,10
20231215,121300,6259285300,66700,66600,66700,66600,75
20231215,121200,6254289200,66600,66600,66600,66600,209
20231215,121100,6240369800,66500,66700,66700,66500,303
20231215,121000,6220188200,66700,66700,66700,66600,117
20231215,120900,6212395400,66700,66700,66700,66700,16
20231215,120800,6211328200,66700,66700,66700,66600,18
20231215,120700,6210128300,66700,66700,66700,66600,13
20231215,120600,6209262000,66700,66700,66700,66700,30
20231215,120500,6207261000,66600,66700,66800,66600,232
20231215,120400,6191796800,66800,66700,66800,66700,10
20231215,120300,6191129500,66800,66700,66800,66600,95
20231215,120200,6184799300,66800,66800,66800,66700,84
20231215,120100,6179195800,66800,66700,66800,66600,111
20231215,120000,6171785500,66700,66700,66700,66600,54
20231215,115900,6168184800,66700,66600,66700,66600,30
20231215,115800,6166185900,66600,66600,66700,66600,32
20231215,115700,6164054200,66600,66600,66700,66600,212
20231215,115600,6149934800,66700,66700,66700,66600,33
20231215,115500,6147734400,66700,66600,66700,66600,294
20231215,115400,6128125400,66600,66700,66700,66600,105
20231215,115300,6121126400,66700,66700,66700,66600,540
20231215,115200,6085161800,66700,66800,66800,66700,89
20231215,115100,6079225100,66800,66700,66800,66700,3
20231215,115000,6079024800,66700,66800,66800,66600,78
20231215,114900,6073820900,66800,66700,66800,66700,48
20231215,114800,6070615200,66800,66700,66800,66700,318
20231215,114700,6049388000,66800,66700,66800,66700,838
20231215,114600,5993493000,66700,66700,66700,66600,41
20231215,114500,5990761800,66700,66700,66700,66700,3
20231215,114400,5990561700,66600,66700,66700,66600,42
20231215,114300,5987764400,66600,66500,66700,66500,222
20231215,114200,5972997600,66700,66500,66700,66500,67
20231215,114100,5968541700,66700,66600,66700,66500,88
20231215,114000,5962687400,66600,66700,66700,66500,52
20231215,113900,5959222700,66700,66600,66700,66500,604
20231215,113800,5919051200,66500,66500,66700,66500,199
20231215,113700,5905817100,66500,66600,66600,66500,733
20231215,113600,5857059300,66600,66500,66600,66500,196
20231215,113500,5844024600,66500,66600,66600,66400,3213
20231215,113400,5630508300,66600,66600,66700,66600,302
20231215,113300,5610391900,66600,66700,66800,66600,1131
20231215,113200,5535049300,66700,66600,66700,66600,234
20231215,113100,5519444300,66700,66600,66700,66600,54
20231215,113000,5515844600,66700,66700,66700,66700,10
20231215,112900,5515177600,66600,66600,66700,66600,1264
20231215,112800,5430994000,66600,66600,66700,66600,649
20231215,112700,5387769500,66600,66800,66800,66500,7135
20231215,112600,4912898500,66800,66800,66800,66800,44
20231215,112500,4909959300,66800,66700,66800,66700,309
20231215,112400,4889323900,66800,66800,66800,66800,22
20231215,112300,4887854300,66700,66800,66800,66700,234
20231215,112200,4872243900,66800,66700,66800,66700,34
20231215,112100,4869974600,66800,66800,66800,66700,203
20231215,112000,4856430600,66800,66800,66800,66700,60
20231215,111900,4852427000,66800,66700,66900,66700,281
20231215,111800,4833679400,66800,66800,66800,66800,56
20231215,111700,4829938600,66800,66800,66900,66700,983
20231215,111600,4764301900,66800,66800,66900,66800,621
20231215,111500,4722812900,66800,66800,66900,66800,38
20231215,111400,4720272600,66900,66800,66900,66800,1060
20231215,111300,4649464400,66800,66900,66900,66800,4
20231215,111200,4649197100,66800,66900,66900,66800,156
20231215,111100,4638775900,66900,66900,66900,66800,113
20231215,111000,4631217100,66900,66800,66900,66800,35
20231215,110900,4628877500,66900,66900,66900,66800,82
20231215,110800,4623394200,66800,66900,66900,66800,17
20231215,110700,4622258300,66900,66900,66900,66800,28
20231215,110600,4620385800,67000,66900,67000,66800,1343
20231215,110500,4530661100,66900,66900,66900,66800,205
20231215,110400,4516948100,66900,66800,66900,66800,101
20231215,110300,4510201200,66800,66800,66900,66800,135
20231215,110200,4501174100,67000,66900,67000,66800,170
20231215,110100,4489802300,66900,66900,66900,66800,109
20231215,110000,4482514900,66800,66900,66900,66800,239
20231215,105900,4466547000,66800,66800,66900,66800,168
20231215,105800,4455314200,66900,66800,66900,66800,361
20231215,105700,4431199200,66900,66900,67000,66800,167
20231215,105600,4420039400,66900,66900,66900,66800,193
20231215,105500,4407145800,66900,66900,66900,66900,322
20231215,105400,4385604000,66900,67100,67100,66900,911
20231215,105300,4324605800,67000,67000,67000,66900,540
20231215,105200,4288427300,67000,67000,67000,66900,77
20231215,105100,4283275300,66900,67000,67000,66900,15
20231215,105000,4282271700,67000,67000,67000,66900,43
20231215,104900,4279392900,66900,67000,67000,66900,75
20231215,104800,4274369200,67000,66900,67000,66900,60
20231215,104700,4270355100,66900,66900,66900,66900,8
20231215,104600,4269819900,66900,67000,67000,66900,8
20231215,104500,4269284600,66900,66900,66900,66900,29
20231215,104400,4267344500,66900,66900,66900,66800,62
20231215,104300,4263197500,66900,66900,66900,66900,34
20231215,104200,4260922900,66800,66900,66900,66800,207
20231215,104100,4247080000,66900,66900,66900,66900,108
20231215,104000,4239854800,66900,66900,67000,66900,74
20231215,103900,4234904100,66900,66900,66900,66800,251
20231215,103800,4218121000,66800,66900,66900,66800,178
20231215,103700,4206215800,66900,66800,66900,66800,37
20231215,103600,4203743300,66800,66800,66900,66800,109
20231215,103500,4196457900,66800,67000,67000,66800,1582
20231215,103400,4090655500,66900,66900,67000,66900,41
20231215,103300,4087912500,66900,67000,67000,66900,66
20231215,103200,4083494800,66900,66900,67000,66900,72
20231215,103100,4078675400,67000,67000,67000,67000,395
20231215,103000,4052210400,67100,67000,67100,67000,63
20231215,102900,4047986200,67000,67000,67000,67000,37
20231215,102800,4045507200,67000,67100,67100,67000,94
20231215,102700,4039204200,67000,67000,67000,67000,442
20231215,102600,4009590200,67000,67000,67100,67000,167
20231215,102500,3998400900,67100,67000,67100,67000,46
20231215,102400,3995318400,67000,67100,67100,67000,57
20231215,102300,3991499300,67100,67100,67100,67000,146
20231215,102200,3981712100,67100,67000,67100,67000,375
20231215,102100,3956555500,67000,67100,67100,67000,93
20231215,102000,3950315600,67100,67100,67200,67100,237
20231215,101900,3934412200,67200,67100,67200,67100,33
20231215,101800,3932196100,67100,67100,67200,67100,30
20231215,101700,3930181000,67100,67200,67200,67100,44
20231215,101600,3927228400,67100,67100,67200,67100,422
20231215,101500,3898911500,67100,67000,67100,67000,172
20231215,101400,3887385600,67100,67000,67100,66900,251
20231215,101300,3870575600,67000,66900,67000,66900,533
20231215,101200,3834917800,66900,66900,66900,66900,8
20231215,101100,3834382600,67000,66900,67000,66900,102
20231215,101000,3827553800,67000,66900,67000,66900,914
20231215,100900,3766407100,66900,67000,67100,66900,1028
20231215,100800,3697551800,67100,67000,67100,67000,153
20231215,100700,3687288000,67000,67000,67000,67000,167
20231215,100600,3676099000,67000,67100,67100,67000,300
20231215,100500,3655969700,67100,67200,67200,67100,143
20231215,100400,3646364100,67100,67100,67100,67000,161
20231215,100300,3635566700,67000,67100,67100,67000,191
20231215,100200,3622752100,67100,67000,67100,67000,43
20231215,100100,3619869000,67100,67100,67100,67000,73
20231215,100000,3614971800,67100,67000,67100,67000,71
20231215,095900,3610211200,67000,67000,67100,67000,54
20231215,095800,3606589200,67000,67100,67100,67000,184
20231215,095700,3594259900,67000,67000,67100,67000,34
20231215,095600,3591981700,67000,67100,67100,66900,117
20231215,095500,3584143100,67100,67000,67100,67000,155
20231215,095400,3573757900,67000,67000,67000,66900,48
20231215,095300,3570544200,66900,67000,67000,66900,46
20231215,095200,3567466200,66900,66900,67000,66900,226
20231215,095100,3552346600,66800,66900,66900,66800,294
20231215,095000,3532706300,66900,66800,66900,66800,251
20231215,094900,3515929900,66800,66900,67000,66800,1323
20231215,094800,3427470100,67000,67000,67100,66900,628
20231215,094700,3385393300,67000,67000,67000,67000,257
20231215,094600,3368174300,67100,67000,67100,67000,259
20231215,094500,3350819600,67100,67200,67200,67000,5286
20231215,094400,2996312500,67300,67200,67300,67200,112
20231215,094300,2988784200,67200,67300,67300,67200,313
20231215,094200,2967728700,67200,67200,67300,67200,103
20231215,094100,2960803700,67300,67200,67300,67200,56
20231215,094000,2957039000,67300,67400,67400,67300,245
20231215,093900,2940549500,67300,67100,67300,67100,366
20231215,093800,2915933800,67200,67200,67200,67100,685
20231215,093700,2869906700,67200,67300,67300,67200,91
20231215,093600,2863791100,67200,67300,67300,67200,114
20231215,093500,2856125400,67300,67200,67400,67200,85
20231215,093400,2850406200,67200,67200,67200,67200,22
20231215,093300,2848927800,67400,67200,67400,67200,110
20231215,093200,2841534300,67200,67000,67400,67000,881
20231215,093100,2782412500,67000,67100,67100,67000,300
20231215,093000,2762290100,67100,67200,67200,67100,869
20231215,092900,2703970400,67200,67200,67200,67100,47
20231215,092800,2700815300,67100,67300,67300,67100,395
20231215,092700,2674276300,67200,67500,67500,67200,1307
20231215,092600,2586291900,67300,67200,67600,67200,9528
20231215,092500,1944446500,67200,67300,67300,67100,1039
20231215,092400,1874668800,67300,67300,67300,67100,1696
20231215,092300,1760692100,67400,67300,67400,67200,396
20231215,092200,1734041700,67300,67400,67400,67200,122
20231215,092100,1725829900,67400,67300,67400,67300,503
20231215,092000,1691977800,67300,67500,67600,67300,1632
20231215,091900,1581870900,67500,67300,67700,67300,1729
20231215,091800,1465329800,67400,67400,67400,67300,257
20231215,091700,1448014100,67400,67400,67600,67300,1892
20231215,091600,1320491800,67300,67800,68000,67300,3043
20231215,091500,1114999500,68000,67600,68000,67600,1464
20231215,091400,1015711000,67700,67800,67800,67600,99
20231215,091300,1009007400,67800,67800,67900,67500,892
20231215,091200,948599600,67700,67800,67800,67600,335
20231215,091100,925918800,67900,68000,68000,67800,550
20231215,091000,888597400,68000,67400,68000,67400,448
20231215,090900,858295100,67600,67600,67700,67400,1087
20231215,090800,784942900,67600,67500,67700,67500,1297
20231215,090700,697284700,67700,67600,67700,67500,1023
20231215,090600,628171200,67600,67600,67700,67600,256
20231215,090500,610865500,67600,67500,67700,67400,878
20231215,090400,551616600,67500,67500,67500,67300,1037
20231215,090300,481703700,67400,67400,67600,67000,4864
20231215,090200,155311500,67600,67600,67600,67300,289
20231215,090100,135827600,67500,67200,67600,67100,235
20231215,090000,119983200,67100,67600,67600,67100,1780