KissMeData/000250/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,183000,16402411300,68300,68300,68300,68300,4223
20231219,182900,16402411300,68300,68300,68300,68300,0
20231219,182800,16402411300,68300,68300,68300,68300,0
20231219,182700,16402411300,68300,68300,68300,68300,0
20231219,182600,16402411300,68300,68300,68300,68300,0
20231219,182500,16402411300,68300,68300,68300,68300,0
20231219,182400,16402411300,68300,68300,68300,68300,0
20231219,182300,16402411300,68300,68300,68300,68300,0
20231219,182200,16402411300,68300,68300,68300,68300,0
20231219,182100,16402411300,68300,68300,68300,68300,0
20231219,182000,16402411300,68300,68300,68300,68300,0
20231219,181900,16402411300,68300,68300,68300,68300,0
20231219,181800,16402411300,68300,68300,68300,68300,0
20231219,181700,16402411300,68300,68300,68300,68300,0
20231219,181600,16402411300,68300,68300,68300,68300,0
20231219,181500,16402411300,68300,68300,68300,68300,0
20231219,181400,16402411300,68300,68300,68300,68300,0
20231219,181300,16402411300,68300,68300,68300,68300,0
20231219,181200,16402411300,68300,68300,68300,68300,0
20231219,181100,16402411300,68300,68300,68300,68300,0
20231219,181000,16402411300,68300,68300,68300,68300,0
20231219,180900,16402411300,68300,68300,68300,68300,0
20231219,180800,16402411300,68300,68300,68300,68300,0
20231219,180700,16402411300,68300,68300,68300,68300,0
20231219,180600,16402411300,68300,68300,68300,68300,0
20231219,180500,16402411300,68300,68300,68300,68300,0
20231219,180400,16402411300,68300,68300,68300,68300,0
20231219,180300,16402411300,68300,68300,68300,68300,0
20231219,180200,16402411300,68300,68300,68300,68300,0
20231219,180100,16402411300,68300,68300,68300,68300,0
20231219,180000,16402411300,68300,68300,68300,68300,4223
20231219,175900,16402411300,68300,68300,68300,68300,0
20231219,175800,16402411300,68300,68300,68300,68300,0
20231219,175700,16402411300,68300,68300,68300,68300,0
20231219,175600,16402411300,68300,68300,68300,68300,0
20231219,175500,16402411300,68300,68300,68300,68300,0
20231219,175400,16402411300,68300,68300,68300,68300,0
20231219,175300,16402411300,68300,68300,68300,68300,0
20231219,175200,16402411300,68300,68300,68300,68300,0
20231219,175100,16402411300,68300,68300,68300,68300,0
20231219,175000,16402411300,68300,68300,68300,68300,0
20231219,174900,16402411300,68300,68300,68300,68300,0
20231219,174800,16402411300,68300,68300,68300,68300,0
20231219,174700,16402411300,68300,68300,68300,68300,0
20231219,174600,16402411300,68300,68300,68300,68300,0
20231219,174500,16402411300,68300,68300,68300,68300,0
20231219,174400,16402411300,68300,68300,68300,68300,0
20231219,174300,16402411300,68300,68300,68300,68300,0
20231219,174200,16402411300,68300,68300,68300,68300,0
20231219,174100,16402411300,68300,68300,68300,68300,0
20231219,174000,16402411300,68300,68300,68300,68300,0
20231219,173900,16402411300,68300,68300,68300,68300,0
20231219,173800,16402411300,68300,68300,68300,68300,0
20231219,173700,16402411300,68300,68300,68300,68300,0
20231219,173600,16402411300,68300,68300,68300,68300,0
20231219,173500,16402411300,68300,68300,68300,68300,0
20231219,173400,16402411300,68300,68300,68300,68300,0
20231219,173300,16402411300,68300,68300,68300,68300,0
20231219,173200,16402411300,68300,68300,68300,68300,0
20231219,173100,16402411300,68300,68300,68300,68300,0
20231219,173000,16402411300,68300,68300,68300,68300,4223
20231219,172900,16402411300,68300,68300,68300,68300,0
20231219,172800,16402411300,68300,68300,68300,68300,0
20231219,172700,16402411300,68300,68300,68300,68300,0
20231219,172600,16402411300,68300,68300,68300,68300,0
20231219,172500,16402411300,68300,68300,68300,68300,0
20231219,172400,16402411300,68300,68300,68300,68300,0
20231219,172300,16402411300,68300,68300,68300,68300,0
20231219,172200,16402411300,68300,68300,68300,68300,0
20231219,172100,16402411300,68300,68300,68300,68300,0
20231219,172000,16402411300,68300,68300,68300,68300,0
20231219,171900,16402411300,68300,68300,68300,68300,0
20231219,171800,16402411300,68300,68300,68300,68300,0
20231219,171700,16402411300,68300,68300,68300,68300,0
20231219,171600,16402411300,68300,68300,68300,68300,0
20231219,171500,16402411300,68300,68300,68300,68300,0
20231219,171400,16402411300,68300,68300,68300,68300,0
20231219,171300,16402411300,68300,68300,68300,68300,0
20231219,171200,16402411300,68300,68300,68300,68300,0
20231219,171100,16402411300,68300,68300,68300,68300,0
20231219,171000,16402411300,68300,68300,68300,68300,0
20231219,170900,16402411300,68300,68300,68300,68300,0
20231219,170800,16402411300,68300,68300,68300,68300,0
20231219,170700,16402411300,68300,68300,68300,68300,0
20231219,170600,16402411300,68300,68300,68300,68300,0
20231219,170500,16402411300,68300,68300,68300,68300,0
20231219,170400,16402411300,68300,68300,68300,68300,0
20231219,170300,16402411300,68300,68300,68300,68300,0
20231219,170200,16402411300,68300,68300,68300,68300,0
20231219,170100,16402411300,68300,68300,68300,68300,0
20231219,170000,16402411300,68300,68300,68300,68300,4223
20231219,165900,16402411300,68300,68300,68300,68300,0
20231219,165800,16402411300,68300,68300,68300,68300,0
20231219,165700,16402411300,68300,68300,68300,68300,0
20231219,165600,16402411300,68300,68300,68300,68300,0
20231219,165500,16402411300,68300,68300,68300,68300,0
20231219,165400,16402411300,68300,68300,68300,68300,0
20231219,165300,16402411300,68300,68300,68300,68300,0
20231219,165200,16402411300,68300,68300,68300,68300,0
20231219,165100,16402411300,68300,68300,68300,68300,0
20231219,165000,16402411300,68300,68300,68300,68300,0
20231219,164900,16402411300,68300,68300,68300,68300,0
20231219,164800,16402411300,68300,68300,68300,68300,0
20231219,164700,16402411300,68300,68300,68300,68300,0
20231219,164600,16402411300,68300,68300,68300,68300,0
20231219,164500,16402411300,68300,68300,68300,68300,0
20231219,164400,16402411300,68300,68300,68300,68300,0
20231219,164300,16402411300,68300,68300,68300,68300,0
20231219,164200,16402411300,68300,68300,68300,68300,0
20231219,164100,16402411300,68300,68300,68300,68300,0
20231219,164000,16402411300,68300,68300,68300,68300,0
20231219,163900,16402411300,68300,68300,68300,68300,0
20231219,163800,16402411300,68300,68300,68300,68300,0
20231219,163700,16402411300,68300,68300,68300,68300,0
20231219,163600,16402411300,68300,68300,68300,68300,0
20231219,163500,16402411300,68300,68300,68300,68300,0
20231219,163400,16402411300,68300,68300,68300,68300,0
20231219,163300,16402411300,68300,68300,68300,68300,0
20231219,163200,16402411300,68300,68300,68300,68300,0
20231219,163100,16402411300,68300,68300,68300,68300,0
20231219,163000,16402411300,68300,68300,68300,68300,4223
20231219,162900,16402411300,68300,68300,68300,68300,0
20231219,162800,16402411300,68300,68300,68300,68300,0
20231219,162700,16402411300,68300,68300,68300,68300,0
20231219,162600,16402411300,68300,68300,68300,68300,0
20231219,162500,16402411300,68300,68300,68300,68300,0
20231219,162400,16402411300,68300,68300,68300,68300,0
20231219,162300,16402411300,68300,68300,68300,68300,0
20231219,162200,16402411300,68300,68300,68300,68300,0
20231219,162100,16402411300,68300,68300,68300,68300,0
20231219,162000,16402411300,68300,68300,68300,68300,0
20231219,161900,16402411300,68300,68300,68300,68300,0
20231219,161800,16402411300,68300,68300,68300,68300,0
20231219,161700,16402411300,68300,68300,68300,68300,0
20231219,161600,16402411300,68300,68300,68300,68300,0
20231219,161500,16402411300,68300,68300,68300,68300,0
20231219,161400,16402411300,68300,68300,68300,68300,0
20231219,161300,16402411300,68300,68300,68300,68300,0
20231219,161200,16402411300,68300,68300,68300,68300,0
20231219,161100,16402411300,68300,68300,68300,68300,0
20231219,161000,16402411300,68300,68300,68300,68300,0
20231219,160900,16402411300,68300,68300,68300,68300,0
20231219,160800,16402411300,68300,68300,68300,68300,0
20231219,160700,16402411300,68300,68300,68300,68300,0
20231219,160600,16402411300,68300,68300,68300,68300,0
20231219,160500,16402411300,68300,68300,68300,68300,0
20231219,160400,16402411300,68300,68300,68300,68300,0
20231219,160300,16402411300,68300,68300,68300,68300,0
20231219,160200,16402411300,68300,68300,68300,68300,0
20231219,160100,16402411300,68300,68300,68300,68300,0
20231219,160000,16402411300,68300,68300,68300,68300,4223
20231219,155900,16402411300,68300,68300,68300,68300,0
20231219,155800,16402411300,68300,68300,68300,68300,0
20231219,155700,16402411300,68300,68300,68300,68300,0
20231219,155600,16402411300,68300,68300,68300,68300,0
20231219,155500,16402411300,68300,68300,68300,68300,0
20231219,155400,16402411300,68300,68300,68300,68300,0
20231219,155300,16402411300,68300,68300,68300,68300,0
20231219,155200,16402411300,68300,68300,68300,68300,0
20231219,155100,16402411300,68300,68300,68300,68300,0
20231219,155000,16402411300,68300,68300,68300,68300,0
20231219,154900,16402411300,68300,68300,68300,68300,0
20231219,154800,16402411300,68300,68300,68300,68300,0
20231219,154700,16402411300,68300,68300,68300,68300,0
20231219,154600,16402411300,68300,68300,68300,68300,0
20231219,154500,16402411300,68300,68300,68300,68300,0
20231219,154400,16402411300,68300,68300,68300,68300,0
20231219,154300,16402411300,68300,68300,68300,68300,0
20231219,154200,16402411300,68300,68300,68300,68300,0
20231219,154100,16402411300,68300,68300,68300,68300,0
20231219,154000,16402411300,68300,68300,68300,68300,0
20231219,153900,16402411300,68300,68300,68300,68300,0
20231219,153800,16402411300,68300,68300,68300,68300,0
20231219,153700,16402411300,68300,68300,68300,68300,0
20231219,153600,16402411300,68300,68300,68300,68300,0
20231219,153500,16402411300,68300,68300,68300,68300,0
20231219,153400,16402411300,68300,68300,68300,68300,0
20231219,153300,16402411300,68300,68300,68300,68300,0
20231219,153200,16402411300,68300,68300,68300,68300,0
20231219,153100,16402411300,68300,68300,68300,68300,0
20231219,153000,16402411300,68300,68300,68300,68300,8446
20231219,152900,16113980400,68200,68200,68200,68200,0
20231219,152800,16113980400,68200,68200,68200,68200,0
20231219,152700,16113980400,68200,68200,68200,68200,0
20231219,152600,16113980400,68200,68200,68200,68200,0
20231219,152500,16113980400,68200,68200,68200,68200,0
20231219,152400,16113980400,68200,68200,68200,68200,0
20231219,152300,16113980400,68200,68200,68200,68200,0
20231219,152200,16113980400,68200,68200,68200,68200,0
20231219,152100,16113980400,68200,68200,68200,68200,0
20231219,152000,16113980400,68200,68200,68200,68200,0
20231219,151900,16113980400,68200,68400,68400,68200,713
20231219,151800,16065339800,68400,68500,68600,68400,801
20231219,151700,16010445700,68500,68500,68500,68400,108
20231219,151600,16003047800,68500,68500,68500,68400,26
20231219,151500,16001267000,68500,68400,68500,68400,2009
20231219,151400,15863850800,68400,68400,68400,68300,379
20231219,151300,15837957100,68400,68400,68400,68400,206
20231219,151200,15823866700,68400,68500,68600,68400,1556
20231219,151100,15717416400,68500,68600,68600,68500,62
20231219,151000,15713164300,68600,68400,68600,68400,1063
20231219,150900,15640344000,68400,68400,68500,68400,259
20231219,150800,15622624300,68400,68500,68500,68400,163
20231219,150700,15611470900,68500,68500,68500,68400,135
20231219,150600,15602226500,68500,68500,68500,68500,193
20231219,150500,15589006000,68500,68500,68500,68500,215
20231219,150400,15574278500,68500,68600,68600,68500,516
20231219,150300,15538932400,68500,68600,68600,68500,754
20231219,150200,15487224000,68600,68700,68700,68600,88
20231219,150100,15481181700,68700,68700,68700,68600,73
20231219,150000,15476170700,68700,68700,68700,68600,111
20231219,145900,15468546800,68700,68700,68700,68700,271
20231219,145800,15449929100,68700,68600,68700,68600,140
20231219,145700,15440324100,68700,68600,68700,68500,1857
20231219,145600,15313024400,68700,68700,68700,68700,105
20231219,145500,15305810900,68700,68700,68700,68700,258
20231219,145400,15288086300,68700,68500,68700,68500,47
20231219,145300,15284860400,68700,68600,68700,68600,270
20231219,145200,15266320200,68500,68600,68700,68500,304
20231219,145100,15245464400,68600,68500,68700,68500,230
20231219,145000,15229676200,68600,68600,68700,68600,275
20231219,144900,15210800900,68500,68500,68600,68500,327
20231219,144800,15188388100,68500,68500,68500,68500,314
20231219,144700,15166879100,68500,68600,68600,68400,736
20231219,144600,15116417100,68600,68600,68600,68500,295
20231219,144500,15096183100,68600,68600,68600,68600,220
20231219,144400,15081091100,68600,68500,68600,68500,204
20231219,144300,15067096900,68600,68600,68600,68500,416
20231219,144200,15038579500,68600,68500,68600,68500,217
20231219,144100,15023703500,68500,68600,68700,68500,264
20231219,144000,15005595400,68500,68600,68600,68500,298
20231219,143900,14985163000,68700,68600,68700,68600,205
20231219,143800,14971097300,68600,68500,68600,68500,900
20231219,143700,14909414000,68500,68500,68500,68400,175
20231219,143600,14897431000,68500,68500,68500,68500,246
20231219,143500,14880580000,68400,68500,68500,68400,28
20231219,143400,14878662400,68400,68400,68500,68400,288
20231219,143300,14858951000,68300,68300,68300,68300,106
20231219,143200,14851711200,68300,68400,68400,68300,396
20231219,143100,14824626900,68400,68300,68400,68300,138
20231219,143000,14815188600,68300,68400,68400,67900,3258
20231219,142900,14593380600,68400,68400,68400,68400,122
20231219,142800,14585035800,68400,68300,68400,68300,156
20231219,142700,14574365600,68200,68500,68500,68200,2075
20231219,142600,14432739000,68500,68400,68500,68400,607
20231219,142500,14391209600,68400,68600,68600,68400,1310
20231219,142400,14301570900,68600,68500,68600,68500,1454
20231219,142300,14201950700,68500,68500,68500,68400,194
20231219,142200,14188662000,68400,68400,68500,68400,141
20231219,142100,14179013700,68400,68400,68400,68400,848
20231219,142000,14121010500,68400,68400,68400,68300,240
20231219,141900,14104594600,68400,68400,68400,68400,88
20231219,141800,14098575400,68300,68400,68400,68000,3724
20231219,141700,13844808300,68400,68500,68500,68400,144
20231219,141600,13834957600,68500,68600,68600,68500,139
20231219,141500,13825432200,68500,68400,68500,68400,392
20231219,141400,13798590500,68300,68500,68500,68300,873
20231219,141300,13738934900,68500,68400,68500,68200,2640
20231219,141200,13558564700,68500,68500,68500,68400,239
20231219,141100,13542200900,68500,68500,68500,68400,1715
20231219,141000,13424822100,68600,68600,68600,68500,305
20231219,140900,13403919200,68600,68600,68700,68600,317
20231219,140800,13382160800,68600,68400,68700,68400,2383
20231219,140700,13218911000,68400,68500,68500,68400,1597
20231219,140600,13109655000,68500,68600,68600,68500,106
20231219,140500,13102392700,68600,68700,68700,68500,1083
20231219,140400,13028148400,68600,68700,68700,68600,509
20231219,140300,12993230900,68700,68600,68700,68600,369
20231219,140200,12967890000,68600,68600,68700,68600,254
20231219,140100,12950454100,68600,68700,68700,68600,154
20231219,140000,12939877300,68700,68700,68800,68700,199
20231219,135900,12926191800,68800,68800,68800,68700,176
20231219,135800,12914085900,68700,68600,68800,68600,232
20231219,135700,12898139600,68700,68700,68800,68700,266
20231219,135600,12879860100,68600,68700,68700,68600,643
20231219,135500,12835694600,68800,68700,68800,68700,367
20231219,135400,12810455700,68700,68600,68700,68600,100
20231219,135300,12803590500,68600,68700,68700,68600,149
20231219,135200,12793368100,68700,68600,68700,68600,285
20231219,135100,12773795100,68700,68800,68800,68700,165
20231219,135000,12762454400,68800,68600,68800,68600,261
20231219,134900,12744500500,68600,68700,68800,68600,527
20231219,134800,12708297700,68800,68700,68800,68700,223
20231219,134700,12692960300,68700,68800,68800,68700,160
20231219,134600,12681955400,68700,68800,68800,68700,244
20231219,134500,12665169600,68800,68800,68800,68800,142
20231219,134400,12655400000,68800,68800,68800,68800,260
20231219,134300,12637512000,68700,68800,68800,68700,72
20231219,134200,12632559600,68800,68800,68800,68800,296
20231219,134100,12612194800,68700,68700,68700,68700,60
20231219,134000,12608072800,68700,68700,68700,68700,214
20231219,133900,12593371000,68700,68600,68700,68500,113
20231219,133800,12585624700,68600,68500,68600,68500,246
20231219,133700,12568757800,68500,68500,68500,68400,177
20231219,133600,12556634200,68500,68500,68500,68300,1629
20231219,133500,12445181300,68600,68600,68600,68500,61
20231219,133400,12440998900,68600,68700,68800,68600,317
20231219,133300,12419225300,68800,68700,68800,68700,98
20231219,133200,12412491200,68700,68700,68700,68600,194
20231219,133100,12399165500,68700,68800,68800,68600,149
20231219,133000,12388928500,68700,68700,68700,68700,77
20231219,132900,12383638600,68700,68600,68700,68600,816
20231219,132800,12327635800,68700,68600,68700,68600,116
20231219,132700,12319675600,68600,68600,68600,68500,185
20231219,132600,12306987800,68700,68600,68700,68600,269
20231219,132500,12288530500,68600,68800,68800,68600,347
20231219,132400,12264692500,68800,68800,68800,68700,548
20231219,132300,12226995100,68900,68900,69000,68900,515
20231219,132200,12191469200,68800,69000,69000,68800,486
20231219,132100,12157947200,69000,68800,69000,68800,175
20231219,132000,12145888500,68800,68900,69000,68700,3134
20231219,131900,11929790100,68800,68900,68900,68800,301
20231219,131800,11909064200,68900,68900,68900,68900,113
20231219,131700,11901278500,68900,68900,68900,68800,168
20231219,131600,11889705300,68800,68800,69000,68800,2275
20231219,131500,11733006600,68800,68700,68800,68700,235
20231219,131400,11716849000,68700,68600,68700,68600,41
20231219,131300,11714032500,68700,68700,68700,68700,364
20231219,131200,11689025700,68700,68700,68700,68700,10
20231219,131100,11688338700,68700,68600,68700,68600,154
20231219,131000,11677765200,68600,68600,68700,68600,117
20231219,130900,11669737600,68500,68600,68600,68500,270
20231219,130800,11651228700,68600,68600,68600,68600,220
20231219,130700,11636136700,68600,68600,68600,68600,173
20231219,130600,11624268900,68500,68500,68500,68500,129
20231219,130500,11615432400,68500,68500,68500,68500,90
20231219,130400,11609267400,68500,68500,68500,68400,57
20231219,130300,11605363200,68500,68500,68500,68500,151
20231219,130200,11595019700,68500,68500,68500,68500,52
20231219,130100,11591457700,68500,68500,68500,68500,72
20231219,130000,11586525700,68500,68500,68500,68500,52
20231219,125900,11582963700,68400,68400,68400,68400,196
20231219,125800,11569557300,68400,68400,68500,68400,155
20231219,125700,11558949800,68400,68400,68400,68300,348
20231219,125600,11535149300,68300,68400,68400,68300,80
20231219,125500,11529680700,68400,68300,68400,68200,101
20231219,125400,11522778500,68300,68300,68300,68300,71
20231219,125300,11517929200,68300,68300,68300,68300,28
20231219,125200,11516016800,68400,68300,68400,68300,80
20231219,125100,11510551300,68300,68300,68300,68300,27
20231219,125000,11508707200,68300,68300,68300,68300,78
20231219,124900,11503379800,68300,68300,68300,68300,111
20231219,124800,11495798500,68200,68200,68200,68200,131
20231219,124700,11486864300,68200,68000,68200,68000,112
20231219,124600,11479229200,68100,68200,68200,68100,232
20231219,124500,11463426100,68200,68100,68200,68100,27
20231219,124400,11461584800,68100,68000,68100,68000,1134
20231219,124300,11384464400,68000,68000,68100,68000,1196
20231219,124200,11303121400,68000,68000,68000,67900,526
20231219,124100,11267361000,68100,68100,68100,68100,132
20231219,124000,11258371800,68000,68000,68000,68000,395
20231219,123900,11231511800,67900,68100,68100,67900,3210
20231219,123800,11013335900,68100,68200,68200,68100,70
20231219,123700,11008566900,68200,68200,68200,68200,98
20231219,123600,11001883300,68100,68200,68200,68100,1153
20231219,123500,10923348700,68200,68100,68200,68100,151
20231219,123400,10913058200,68200,68200,68200,68200,34
20231219,123300,10910739400,68200,68300,68300,68100,195
20231219,123200,10897439900,68200,68300,68300,68200,43
20231219,123100,10894505400,68200,68200,68200,68200,3
20231219,123000,10894300800,68200,68500,68500,68200,654
20231219,122900,10849677500,68500,68300,68500,68300,1365
20231219,122800,10756440400,68200,68300,68300,68000,2195
20231219,122700,10606931200,68300,68200,68300,68200,175
20231219,122600,10594992300,68200,68200,68200,68200,349
20231219,122500,10571190500,68100,68300,68300,68100,168
20231219,122400,10559725100,68200,68300,68300,68200,599
20231219,122300,10518825400,68400,68300,68400,68300,193
20231219,122200,10505635200,68400,68400,68400,68400,220
20231219,122100,10490587200,68400,68500,68500,68400,58
20231219,122000,10486616000,68600,68500,68600,68400,263
20231219,121900,10468604500,68600,68600,68600,68300,1409
20231219,121800,10372120000,68600,68800,68800,68500,2073
20231219,121700,10229843300,68700,68700,68800,68600,2018
20231219,121600,10091321500,68800,68700,68800,68700,448
20231219,121500,10060538700,68500,68800,68800,68500,3131
20231219,121400,9845522800,68800,68700,68900,68700,1148
20231219,121300,9766589800,68800,68800,68800,68700,1318
20231219,121200,9676015000,68800,68900,68900,68800,1887
20231219,121100,9546179000,68900,68900,69000,68800,315
20231219,121000,9524481100,68900,68900,69000,68900,231
20231219,120900,9508550200,68900,68900,69000,68900,1495
20231219,120800,9405425100,69000,68800,69000,68800,822
20231219,120700,9348799300,68900,68900,69000,68800,1451
20231219,120600,9248859700,68900,69100,69200,68900,1268
20231219,120500,9161271700,69200,69100,69200,69100,560
20231219,120400,9122525800,69100,69100,69200,69100,163
20231219,120300,9111257100,69200,69200,69200,69100,519
20231219,120200,9075363400,69200,69100,69200,69100,652
20231219,120100,9030304000,69000,69100,69100,69000,807
20231219,120000,8974605500,69100,69200,69200,69000,991
20231219,115900,8906101300,69200,69300,69400,69200,1841
20231219,115800,8778588000,69400,69300,69400,69200,2442
20231219,115700,8609360500,69200,68900,69300,68900,10750
20231219,115600,7867343700,68900,68900,68900,68800,563
20231219,115500,7828555100,68900,68900,68900,68800,293
20231219,115400,7808369600,68900,68900,68900,68800,491
20231219,115300,7774548100,68900,68800,68900,68700,2275
20231219,115200,7617885000,68800,68700,68800,68700,1070
20231219,115100,7544282100,68700,68700,68800,68700,1045
20231219,115000,7472475800,68700,68700,68800,68700,308
20231219,114900,7451311700,68800,68600,68800,68600,727
20231219,114800,7401365900,68700,68700,68800,68700,3757
20231219,114700,7143071200,68700,68600,68700,68600,1212
20231219,114600,7059877800,68600,68500,68600,68500,1316
20231219,114500,6969620500,68500,68100,68600,68100,7750
20231219,114400,6439864900,68100,68200,68200,68100,291
20231219,114300,6420043400,68200,68100,68200,68100,171
20231219,114200,6408385700,68100,68200,68200,68100,39
20231219,114100,6405726900,68100,68100,68200,68100,212
20231219,114000,6391282300,68100,68100,68100,68100,702
20231219,113900,6343476100,68100,68100,68100,68000,94
20231219,113800,6337074900,68100,68000,68100,68000,681
20231219,113700,6290699800,68100,68000,68100,68000,1319
20231219,113600,6201007300,68000,68000,68000,68000,190
20231219,113500,6188087300,68000,67900,68000,67900,482
20231219,113400,6155358400,67800,67800,67800,67800,110
20231219,113300,6147900400,67800,67800,67800,67800,818
20231219,113200,6092440000,67700,67900,67900,67700,954
20231219,113100,6027744200,67900,67900,67900,67900,64
20231219,113000,6023398600,67900,67900,67900,67800,74
20231219,112900,6018374100,67900,67900,67900,67900,68
20231219,112800,6013756900,67900,67800,67900,67800,1100
20231219,112700,5939067900,67900,67900,67900,67800,109
20231219,112600,5931674300,67900,67800,67900,67800,154
20231219,112500,5921232100,67800,67800,67800,67800,139
20231219,112400,5911807900,67800,67700,67800,67700,51
20231219,112300,5908351100,67700,67700,67700,67700,90
20231219,112200,5902258100,67700,67800,67800,67700,105
20231219,112100,5895140800,67800,67700,67800,67700,289
20231219,112000,5875560500,67700,67700,67700,67700,272
20231219,111900,5857146100,67700,67700,67700,67700,193
20231219,111800,5844080000,67700,67700,67700,67700,671
20231219,111700,5798653300,67700,67800,67800,67700,68
20231219,111600,5794044100,67800,67800,67800,67800,102
20231219,111500,5787128500,67800,67800,67800,67800,36
20231219,111400,5784687700,67700,67800,67800,67700,85
20231219,111300,5778928000,67800,67900,67900,67800,86
20231219,111200,5773091700,67800,67800,67900,67800,47
20231219,111100,5769902500,67800,67800,67800,67800,5
20231219,111000,5769563500,67800,67900,67900,67700,492
20231219,110900,5736190600,67900,67900,67900,67800,117
20231219,110800,5728254500,67900,67900,67900,67900,172
20231219,110700,5716575700,67900,67900,68000,67900,184
20231219,110600,5704076700,67900,67900,67900,67800,355
20231219,110500,5679975300,67900,67800,68000,67800,2027
20231219,110400,5542337200,67800,67700,67800,67600,2763
20231219,110300,5355124600,67600,67700,67700,67600,132
20231219,110200,5346190200,67600,67700,67700,67600,41
20231219,110100,5343417500,67700,67700,67700,67600,225
20231219,110000,5328185100,67700,67700,67700,67700,26
20231219,105900,5326424900,67700,67700,67700,67700,78
20231219,105800,5321144300,67700,67800,67800,67700,343
20231219,105700,5297920200,67800,67800,67800,67700,223
20231219,105600,5282816600,67700,67700,67800,67700,256
20231219,105500,5265480400,67700,67600,67700,67600,200
20231219,105400,5251954000,67700,67800,67800,67700,399
20231219,105300,5224939100,67800,67800,67800,67700,86
20231219,105200,5219110300,67800,67800,67800,67700,64
20231219,105100,5214771200,67800,67700,67800,67700,55
20231219,105000,5211043800,67800,67800,67800,67700,151
20231219,104900,5200817700,67700,67800,67800,67700,162
20231219,104800,5189846700,67800,67700,67800,67700,78
20231219,104700,5184561300,67800,67600,67800,67600,2578
20231219,104600,5010107100,67600,67600,67600,67500,51
20231219,104500,5006659600,67600,67600,67600,67600,113
20231219,104400,4999020800,67700,67600,67700,67600,176
20231219,104300,4987117000,67600,67600,67700,67600,91
20231219,104200,4980963900,67600,67700,67700,67600,172
20231219,104100,4969332700,67700,67500,67700,67500,126
20231219,104000,4960803200,67500,67400,67600,67400,7506
20231219,103900,4454540600,67400,67400,67500,67400,408
20231219,103800,4427035500,67400,67400,67400,67400,29
20231219,103700,4425080900,67400,67400,67400,67300,79
20231219,103600,4419758300,67400,67300,67400,67300,40
20231219,103500,4417065300,67300,67400,67400,67300,773
20231219,103400,4364996000,67500,67400,67500,67400,92
20231219,103300,4358794000,67400,67400,67400,67400,75
20231219,103200,4353739000,67400,67400,67400,67300,3159
20231219,103100,4140986000,67500,67500,67500,67400,2306
20231219,103000,3985432600,67400,67500,67500,67400,64
20231219,102900,3981113100,67400,67400,67400,67300,119
20231219,102800,3973092600,67400,67400,67400,67400,117
20231219,102700,3965206800,67400,67400,67400,67400,1559
20231219,102600,3860130200,67500,67500,67600,67400,1301
20231219,102500,3772385300,67500,67500,67500,67500,10
20231219,102400,3771710300,67500,67400,67500,67400,128
20231219,102300,3763076100,67500,67500,67500,67500,64
20231219,102200,3758756100,67400,67400,67400,67400,523
20231219,102100,3723505900,67400,67400,67400,67400,253
20231219,102000,3706453700,67300,67400,67400,67300,374
20231219,101900,3681275800,67400,67400,67400,67300,587
20231219,101800,3641759900,67400,67400,67400,67300,592
20231219,101700,3601883900,67400,67400,67400,67400,490
20231219,101600,3568857900,67300,67400,67400,67300,368
20231219,101500,3544066100,67400,67400,67400,67400,35
20231219,101400,3541707100,67400,67400,67400,67300,1210
20231219,101300,3460254600,67400,67500,67500,67400,854
20231219,101200,3402694800,67400,67500,67500,67400,97
20231219,101100,3396150600,67500,67500,67500,67400,1159
20231219,101000,3318018100,67500,67500,67500,67400,245
20231219,100900,3301481000,67400,67400,67400,67400,115
20231219,100800,3293730000,67400,67500,67500,67300,1014
20231219,100700,3225411400,67500,67500,67500,67500,193
20231219,100600,3212383900,67400,67400,67400,67400,3
20231219,100500,3212181700,67400,67500,67500,67400,36
20231219,100400,3209751900,67500,67500,67500,67400,181
20231219,100300,3197548400,67500,67500,67500,67500,343
20231219,100200,3174395900,67500,67600,67600,67500,296
20231219,100100,3154415800,67500,67500,67500,67500,75
20231219,100000,3149353300,67500,67700,67700,67500,523
20231219,095900,3114005300,67600,67600,67700,67600,19
20231219,095800,3112720800,67700,67700,67700,67700,325
20231219,095700,3090718300,67700,67700,67700,67700,635
20231219,095600,3047728800,67700,67700,67700,67600,841
20231219,095500,2990819500,67800,67800,67800,67700,168
20231219,095400,2979445100,67800,67800,67800,67700,175
20231219,095300,2967596100,67800,67800,67800,67700,51
20231219,095200,2964139200,67700,67800,67800,67700,590
20231219,095100,2924137400,67700,67700,67800,67600,2248
20231219,095000,2772072800,67800,67700,67800,67700,150
20231219,094900,2761903200,67800,67800,67800,67800,207
20231219,094800,2747868600,67800,67800,67900,67800,72
20231219,094700,2742985300,67800,67800,67800,67800,668
20231219,094600,2697694900,67800,67800,67800,67700,854
20231219,094500,2639823700,67800,67600,67800,67600,2538
20231219,094400,2468046000,67600,67600,67600,67500,634
20231219,094300,2425237700,67500,67600,67600,67500,20
20231219,094200,2423886700,67600,67600,67600,67500,100
20231219,094100,2417131700,67600,67500,67600,67500,14
20231219,094000,2416186400,67400,67600,67600,67400,201
20231219,093900,2402619300,67600,67500,67600,67500,322
20231219,093800,2380862700,67500,67300,67500,67300,1803
20231219,093700,2259413000,67400,67500,67500,67300,1525
20231219,093600,2156705400,67400,67300,67400,67200,681
20231219,093500,2110824200,67300,67300,67300,67300,468
20231219,093400,2079327800,67300,67200,67300,67200,1017
20231219,093300,2010933700,67300,67200,67300,67200,720
20231219,093200,1962510100,67300,67200,67300,67200,23
20231219,093100,1960964300,67200,67200,67200,67200,888
20231219,093000,1901290700,67200,67200,67200,67200,318
20231219,092900,1879921100,67300,67300,67400,67300,128
20231219,092800,1871304800,67400,67400,67400,67400,74
20231219,092700,1866317200,67400,67200,67400,67200,2148
20231219,092600,1721738000,67100,67100,67100,67100,5
20231219,092500,1721402500,67100,67200,67200,67100,24
20231219,092400,1719791600,67100,67000,67100,67000,56
20231219,092300,1716036000,66800,66900,67100,66800,447
20231219,092200,1686133600,67000,66900,67200,66900,2774
20231219,092100,1500275400,66900,66900,67000,66800,503
20231219,092000,1466643600,66900,66900,66900,66900,1186
20231219,091900,1387300200,66900,66800,66900,66800,238
20231219,091800,1371394700,66700,66900,66900,66700,692
20231219,091700,1325199300,66900,66800,67000,66800,290
20231219,091600,1305800800,66700,66900,66900,66700,697
20231219,091500,1259286000,66900,66800,66900,66800,157
20231219,091400,1248797700,66900,67000,67000,66900,347
20231219,091300,1225569500,67100,67000,67100,67000,439
20231219,091200,1196144900,67000,66900,67000,66900,571
20231219,091100,1157918700,66900,66800,66900,66700,153
20231219,091000,1147698300,66700,66700,66900,66500,8977
20231219,090900,549583000,66700,66800,66800,66600,812
20231219,090800,495473600,66700,66900,66900,66700,474
20231219,090700,463790400,66700,66800,66800,66500,1201
20231219,090600,383765600,66700,66800,66900,66700,424
20231219,090500,355463600,66800,66700,66800,66500,2103
20231219,090400,215276400,66800,67000,67000,66700,433
20231219,090300,186325300,67000,67100,67100,66900,376
20231219,090200,161125700,67100,67300,67300,67000,295
20231219,090100,141326700,67200,67200,67200,67100,333
20231219,090000,118974000,67500,67000,67500,66900,1705