KissMeData/000250/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183000,45803244400,73100,73100,73100,73100,7724
20231226,182900,45803244400,73100,73100,73100,73100,0
20231226,182800,45803244400,73100,73100,73100,73100,0
20231226,182700,45803244400,73100,73100,73100,73100,0
20231226,182600,45803244400,73100,73100,73100,73100,0
20231226,182500,45803244400,73100,73100,73100,73100,0
20231226,182400,45803244400,73100,73100,73100,73100,0
20231226,182300,45803244400,73100,73100,73100,73100,0
20231226,182200,45803244400,73100,73100,73100,73100,0
20231226,182100,45803244400,73100,73100,73100,73100,0
20231226,182000,45803244400,73100,73100,73100,73100,0
20231226,181900,45803244400,73100,73100,73100,73100,0
20231226,181800,45803244400,73100,73100,73100,73100,0
20231226,181700,45803244400,73100,73100,73100,73100,0
20231226,181600,45803244400,73100,73100,73100,73100,0
20231226,181500,45803244400,73100,73100,73100,73100,0
20231226,181400,45803244400,73100,73100,73100,73100,0
20231226,181300,45803244400,73100,73100,73100,73100,0
20231226,181200,45803244400,73100,73100,73100,73100,0
20231226,181100,45803244400,73100,73100,73100,73100,0
20231226,181000,45803244400,73100,73100,73100,73100,0
20231226,180900,45803244400,73100,73100,73100,73100,0
20231226,180800,45803244400,73100,73100,73100,73100,0
20231226,180700,45803244400,73100,73100,73100,73100,0
20231226,180600,45803244400,73100,73100,73100,73100,0
20231226,180500,45803244400,73100,73100,73100,73100,0
20231226,180400,45803244400,73100,73100,73100,73100,0
20231226,180300,45803244400,73100,73100,73100,73100,0
20231226,180200,45803244400,73100,73100,73100,73100,0
20231226,180100,45803244400,73100,73100,73100,73100,0
20231226,180000,45803244400,73100,73100,73100,73100,7724
20231226,175900,45803244400,73100,73100,73100,73100,0
20231226,175800,45803244400,73100,73100,73100,73100,0
20231226,175700,45803244400,73100,73100,73100,73100,0
20231226,175600,45803244400,73100,73100,73100,73100,0
20231226,175500,45803244400,73100,73100,73100,73100,0
20231226,175400,45803244400,73100,73100,73100,73100,0
20231226,175300,45803244400,73100,73100,73100,73100,0
20231226,175200,45803244400,73100,73100,73100,73100,0
20231226,175100,45803244400,73100,73100,73100,73100,0
20231226,175000,45803244400,73100,73100,73100,73100,0
20231226,174900,45803244400,73100,73100,73100,73100,0
20231226,174800,45803244400,73100,73100,73100,73100,0
20231226,174700,45803244400,73100,73100,73100,73100,0
20231226,174600,45803244400,73100,73100,73100,73100,0
20231226,174500,45803244400,73100,73100,73100,73100,0
20231226,174400,45803244400,73100,73100,73100,73100,0
20231226,174300,45803244400,73100,73100,73100,73100,0
20231226,174200,45803244400,73100,73100,73100,73100,0
20231226,174100,45803244400,73100,73100,73100,73100,0
20231226,174000,45803244400,73100,73100,73100,73100,0
20231226,173900,45803244400,73100,73100,73100,73100,0
20231226,173800,45803244400,73100,73100,73100,73100,0
20231226,173700,45803244400,73100,73100,73100,73100,0
20231226,173600,45803244400,73100,73100,73100,73100,0
20231226,173500,45803244400,73100,73100,73100,73100,0
20231226,173400,45803244400,73100,73100,73100,73100,0
20231226,173300,45803244400,73100,73100,73100,73100,0
20231226,173200,45803244400,73100,73100,73100,73100,0
20231226,173100,45803244400,73100,73100,73100,73100,0
20231226,173000,45803244400,73100,73100,73100,73100,7724
20231226,172900,45803244400,73100,73100,73100,73100,0
20231226,172800,45803244400,73100,73100,73100,73100,0
20231226,172700,45803244400,73100,73100,73100,73100,0
20231226,172600,45803244400,73100,73100,73100,73100,0
20231226,172500,45803244400,73100,73100,73100,73100,0
20231226,172400,45803244400,73100,73100,73100,73100,0
20231226,172300,45803244400,73100,73100,73100,73100,0
20231226,172200,45803244400,73100,73100,73100,73100,0
20231226,172100,45803244400,73100,73100,73100,73100,0
20231226,172000,45803244400,73100,73100,73100,73100,0
20231226,171900,45803244400,73100,73100,73100,73100,0
20231226,171800,45803244400,73100,73100,73100,73100,0
20231226,171700,45803244400,73100,73100,73100,73100,0
20231226,171600,45803244400,73100,73100,73100,73100,0
20231226,171500,45803244400,73100,73100,73100,73100,0
20231226,171400,45803244400,73100,73100,73100,73100,0
20231226,171300,45803244400,73100,73100,73100,73100,0
20231226,171200,45803244400,73100,73100,73100,73100,0
20231226,171100,45803244400,73100,73100,73100,73100,0
20231226,171000,45803244400,73100,73100,73100,73100,0
20231226,170900,45803244400,73100,73100,73100,73100,0
20231226,170800,45803244400,73100,73100,73100,73100,0
20231226,170700,45803244400,73100,73100,73100,73100,0
20231226,170600,45803244400,73100,73100,73100,73100,0
20231226,170500,45803244400,73100,73100,73100,73100,0
20231226,170400,45803244400,73100,73100,73100,73100,0
20231226,170300,45803244400,73100,73100,73100,73100,0
20231226,170200,45803244400,73100,73100,73100,73100,0
20231226,170100,45803244400,73100,73100,73100,73100,0
20231226,170000,45803244400,73100,73100,73100,73100,7724
20231226,165900,45803244400,73100,73100,73100,73100,0
20231226,165800,45803244400,73100,73100,73100,73100,0
20231226,165700,45803244400,73100,73100,73100,73100,0
20231226,165600,45803244400,73100,73100,73100,73100,0
20231226,165500,45803244400,73100,73100,73100,73100,0
20231226,165400,45803244400,73100,73100,73100,73100,0
20231226,165300,45803244400,73100,73100,73100,73100,0
20231226,165200,45803244400,73100,73100,73100,73100,0
20231226,165100,45803244400,73100,73100,73100,73100,0
20231226,165000,45803244400,73100,73100,73100,73100,0
20231226,164900,45803244400,73100,73100,73100,73100,0
20231226,164800,45803244400,73100,73100,73100,73100,0
20231226,164700,45803244400,73100,73100,73100,73100,0
20231226,164600,45803244400,73100,73100,73100,73100,0
20231226,164500,45803244400,73100,73100,73100,73100,0
20231226,164400,45803244400,73100,73100,73100,73100,0
20231226,164300,45803244400,73100,73100,73100,73100,0
20231226,164200,45803244400,73100,73100,73100,73100,0
20231226,164100,45803244400,73100,73100,73100,73100,0
20231226,164000,45803244400,73100,73100,73100,73100,0
20231226,163900,45803244400,73100,73100,73100,73100,0
20231226,163800,45803244400,73100,73100,73100,73100,0
20231226,163700,45803244400,73100,73100,73100,73100,0
20231226,163600,45803244400,73100,73100,73100,73100,0
20231226,163500,45803244400,73100,73100,73100,73100,0
20231226,163400,45803244400,73100,73100,73100,73100,0
20231226,163300,45803244400,73100,73100,73100,73100,0
20231226,163200,45803244400,73100,73100,73100,73100,0
20231226,163100,45803244400,73100,73100,73100,73100,0
20231226,163000,45803244400,73100,73100,73100,73100,7724
20231226,162900,45803244400,73100,73100,73100,73100,0
20231226,162800,45803244400,73100,73100,73100,73100,0
20231226,162700,45803244400,73100,73100,73100,73100,0
20231226,162600,45803244400,73100,73100,73100,73100,0
20231226,162500,45803244400,73100,73100,73100,73100,0
20231226,162400,45803244400,73100,73100,73100,73100,0
20231226,162300,45803244400,73100,73100,73100,73100,0
20231226,162200,45803244400,73100,73100,73100,73100,0
20231226,162100,45803244400,73100,73100,73100,73100,0
20231226,162000,45803244400,73100,73100,73100,73100,0
20231226,161900,45803244400,73100,73100,73100,73100,0
20231226,161800,45803244400,73100,73100,73100,73100,0
20231226,161700,45803244400,73100,73100,73100,73100,0
20231226,161600,45803244400,73100,73100,73100,73100,0
20231226,161500,45803244400,73100,73100,73100,73100,0
20231226,161400,45803244400,73100,73100,73100,73100,0
20231226,161300,45803244400,73100,73100,73100,73100,0
20231226,161200,45803244400,73100,73100,73100,73100,0
20231226,161100,45803244400,73100,73100,73100,73100,0
20231226,161000,45803244400,73100,73100,73100,73100,0
20231226,160900,45803244400,73100,73100,73100,73100,0
20231226,160800,45803244400,73100,73100,73100,73100,0
20231226,160700,45803244400,73100,73100,73100,73100,0
20231226,160600,45803244400,73100,73100,73100,73100,0
20231226,160500,45803244400,73100,73100,73100,73100,0
20231226,160400,45803244400,73100,73100,73100,73100,0
20231226,160300,45803244400,73100,73100,73100,73100,0
20231226,160200,45803244400,73100,73100,73100,73100,0
20231226,160100,45803244400,73100,73100,73100,73100,0
20231226,160000,45803244400,73100,73100,73100,73100,7724
20231226,155900,45803244400,73100,73100,73100,73100,0
20231226,155800,45803244400,73100,73100,73100,73100,0
20231226,155700,45803244400,73100,73100,73100,73100,0
20231226,155600,45803244400,73100,73100,73100,73100,0
20231226,155500,45803244400,73100,73100,73100,73100,0
20231226,155400,45803244400,73100,73100,73100,73100,0
20231226,155300,45803244400,73100,73100,73100,73100,0
20231226,155200,45803244400,73100,73100,73100,73100,0
20231226,155100,45803244400,73100,73100,73100,73100,0
20231226,155000,45803244400,73100,73100,73100,73100,0
20231226,154900,45803244400,73100,73100,73100,73100,0
20231226,154800,45803244400,73100,73100,73100,73100,0
20231226,154700,45803244400,73100,73100,73100,73100,0
20231226,154600,45803244400,73100,73100,73100,73100,0
20231226,154500,45803244400,73100,73100,73100,73100,0
20231226,154400,45803244400,73100,73100,73100,73100,0
20231226,154300,45803244400,73100,73100,73100,73100,0
20231226,154200,45803244400,73100,73100,73100,73100,0
20231226,154100,45803244400,73100,73100,73100,73100,0
20231226,154000,45803244400,73100,73100,73100,73100,0
20231226,153900,45803244400,73100,73100,73100,73100,0
20231226,153800,45803244400,73100,73100,73100,73100,0
20231226,153700,45803244400,73100,73100,73100,73100,0
20231226,153600,45803244400,73100,73100,73100,73100,0
20231226,153500,45803244400,73100,73100,73100,73100,0
20231226,153400,45803244400,73100,73100,73100,73100,0
20231226,153300,45803244400,73100,73100,73100,73100,0
20231226,153200,45803244400,73100,73100,73100,73100,0
20231226,153100,45803244400,73100,73100,73100,73100,0
20231226,153000,45803244400,73100,73100,73100,73100,15448
20231226,152900,45238620000,72800,72800,72800,72800,0
20231226,152800,45238620000,72800,72800,72800,72800,0
20231226,152700,45238620000,72800,72800,72800,72800,0
20231226,152600,45238620000,72800,72800,72800,72800,0
20231226,152500,45238620000,72800,72800,72800,72800,0
20231226,152400,45238620000,72800,72800,72800,72800,0
20231226,152300,45238620000,72800,72800,72800,72800,0
20231226,152200,45238620000,72800,72800,72800,72800,0
20231226,152100,45238620000,72800,72800,72800,72800,0
20231226,152000,45238620000,72800,72800,72800,72800,0
20231226,151900,45238620000,72800,72900,72900,72700,2115
20231226,151800,45084742700,72800,72700,73000,72700,1117
20231226,151700,45003430300,72700,72700,72800,72700,762
20231226,151600,44948006800,72800,73000,73000,72700,1604
20231226,151500,44831188600,72900,73200,73200,72900,2374
20231226,151400,44657975100,73100,73300,73300,73100,1094
20231226,151300,44577953900,73200,73200,73300,73200,494
20231226,151200,44541749500,73300,73200,73300,73100,632
20231226,151100,44495484100,73200,73100,73200,73100,415
20231226,151000,44465126500,73100,73100,73300,73000,3469
20231226,150900,44211706000,73100,73100,73300,73100,337
20231226,150800,44187040500,73100,73300,73300,73100,1340
20231226,150700,44088937900,73400,73300,73400,73300,1314
20231226,150600,43992621400,73300,73400,73400,73300,356
20231226,150500,43966504700,73300,73300,73400,73200,1202
20231226,150400,43878488600,73400,73300,73400,73200,338
20231226,150300,43853705300,73300,73200,73300,73200,151
20231226,150200,43842639300,73300,73300,73400,73300,605
20231226,150100,43798271000,73300,73400,73500,73300,777
20231226,150000,43741212400,73400,73300,73400,73200,235
20231226,145900,43723969800,73400,73200,73400,73200,1188
20231226,145800,43636878900,73100,73300,73300,73100,1055
20231226,145700,43559707600,73200,73300,73300,73200,459
20231226,145600,43526098400,73300,73200,73300,73200,1241
20231226,145500,43435246700,73300,73200,73300,73100,503
20231226,145400,43398424600,73200,73500,73500,73200,3636
20231226,145300,43132047400,73400,73500,73500,73400,374
20231226,145200,43104582400,73400,73300,73400,73300,332
20231226,145100,43080228900,73400,73400,73400,73300,700
20231226,145000,43028849900,73400,73400,73400,73400,169
20231226,144900,43016445300,73400,73400,73500,73300,958
20231226,144800,42946137100,73500,73500,73500,73400,124
20231226,144700,42937025200,73500,73500,73500,73400,1198
20231226,144600,42849083400,73400,73500,73500,73400,342
20231226,144500,42823955700,73400,73500,73500,73400,140
20231226,144400,42813669300,73500,73500,73500,73400,313
20231226,144300,42790684700,73500,73300,73500,73300,893
20231226,144200,42725124600,73400,73500,73500,73300,1448
20231226,144100,42618846400,73400,73600,73600,73400,490
20231226,144000,42582832000,73600,73400,73600,73400,897
20231226,143900,42516893900,73400,73500,73600,73400,1455
20231226,143800,42409952100,73500,73700,73700,73500,1448
20231226,143700,42303427300,73700,73700,73800,73600,1196
20231226,143600,42215345300,73700,73700,73700,73600,1082
20231226,143500,42135618700,73800,73800,73900,73700,695
20231226,143400,42084315000,73900,73900,74000,73800,1146
20231226,143300,41999695900,74000,74100,74100,73900,2580
20231226,143200,41808799900,74100,74000,74100,74000,1617
20231226,143100,41688985400,74000,73900,74000,73900,2348
20231226,143000,41515289000,73900,73800,73900,73800,667
20231226,142900,41466014000,73800,73800,73900,73700,1701
20231226,142800,41340547900,73800,73800,73900,73700,1548
20231226,142700,41226315100,73800,73800,73900,73700,3183
20231226,142600,40991655600,73800,73900,74000,73800,1917
20231226,142500,40850021400,73900,74200,74200,73900,1958
20231226,142400,40704978100,74200,74000,74300,73900,2825
20231226,142300,40495567800,74000,74000,74100,73900,1975
20231226,142200,40349451800,74000,74200,74300,73900,2025
20231226,142100,40199490200,74200,74000,74400,73900,2947
20231226,142000,39981062300,74000,74200,74200,73700,3207
20231226,141900,39743936300,74100,74300,74500,73900,9075
20231226,141800,39070288600,74300,73700,74700,73600,31090
20231226,141700,36765596600,73600,73700,73800,73400,6003
20231226,141600,36323592100,73700,73400,73800,73300,10439
20231226,141500,35555317100,73400,73400,73500,73200,7728
20231226,141400,34988170600,73400,72800,73400,72800,15600
20231226,141300,33848422000,72900,72800,72900,72800,761
20231226,141200,33792992600,72900,72700,72900,72700,1340
20231226,141100,33695433000,72700,72400,72800,72400,5907
20231226,141000,33266957500,72300,72400,72400,72300,989
20231226,140900,33195409800,72400,72400,72400,72300,306
20231226,140800,33173264100,72500,72500,72500,72400,89
20231226,140700,33166811800,72400,72400,72500,72400,208
20231226,140600,33151748100,72500,72400,72500,72400,389
20231226,140500,33123579100,72400,72400,72400,72300,107
20231226,140400,33115832400,72400,72300,72400,72300,133
20231226,140300,33106203400,72400,72400,72400,72300,213
20231226,140200,33090783600,72300,72400,72400,72300,191
20231226,140100,33076962200,72400,72400,72500,72400,1323
20231226,140000,32981176600,72300,72400,72400,72300,347
20231226,135900,32956054300,72400,72400,72400,72300,92
20231226,135800,32949394800,72400,72300,72400,72300,74
20231226,135700,32944037700,72400,72300,72400,72300,107
20231226,135600,32936291400,72400,72300,72400,72300,586
20231226,135500,32893914700,72300,72300,72300,72300,269
20231226,135400,32874466000,72300,72300,72300,72200,1016
20231226,135300,32801010700,72300,72400,72400,72300,151
20231226,135200,32790084500,72300,72300,72400,72300,161
20231226,135100,32778435600,72400,72300,72400,72300,104
20231226,135000,32770906700,72300,72300,72300,72300,206
20231226,134900,32756012900,72400,72400,72400,72300,151
20231226,134800,32745086500,72400,72400,72400,72200,867
20231226,134700,32682397300,72400,72300,72400,72300,1121
20231226,134600,32601340400,72300,72400,72400,72300,159
20231226,134500,32589833900,72400,72300,72400,72300,213
20231226,134400,32574415300,72400,72300,72400,72300,171
20231226,134300,32562042500,72300,72400,72400,72300,565
20231226,134200,32521184100,72400,72400,72400,72300,101
20231226,134100,32513871800,72300,72400,72400,72300,503
20231226,134000,32477498800,72300,72400,72400,72300,63
20231226,133900,32472939000,72400,72400,72400,72300,110
20231226,133800,32464977000,72300,72300,72400,72300,168
20231226,133700,32452817300,72300,72300,72300,72200,223
20231226,133600,32436695600,72300,72300,72300,72300,156
20231226,133500,32425416800,72300,72300,72300,72200,2121
20231226,133400,32272189500,72400,72400,72400,72300,2694
20231226,133300,32077400600,72400,72500,72500,72400,173
20231226,133200,32064870900,72400,72400,72500,72400,350
20231226,133100,32039522200,72500,72400,72500,72400,156
20231226,133000,32028217600,72500,72500,72500,72400,406
20231226,132900,31998813000,72500,72500,72500,72400,116
20231226,132800,31990404900,72400,72500,72500,72400,154
20231226,132700,31979246200,72400,72400,72500,72400,230
20231226,132600,31962578100,72400,72500,72500,72400,572
20231226,132500,31921156600,72500,72400,72500,72400,629
20231226,132400,31875608300,72400,72400,72500,72400,220
20231226,132300,31859675500,72500,72400,72500,72400,211
20231226,132200,31844394000,72500,72500,72500,72400,34
20231226,132100,31841931000,72400,72300,72400,72300,441
20231226,132000,31810009300,72300,72400,72400,72300,100
20231226,131900,31802772600,72400,72400,72400,72300,117
20231226,131800,31794310100,72400,72500,72500,72300,907
20231226,131700,31728643500,72500,72400,72500,72400,77
20231226,131600,31723068400,72400,72400,72500,72400,30
20231226,131500,31720896100,72400,72400,72500,72400,27
20231226,131400,31718941200,72500,72400,72500,72400,51
20231226,131300,31715247800,72400,72500,72500,72400,1027
20231226,131200,31640892700,72400,72400,72500,72400,1160
20231226,131100,31556908000,72400,72500,72500,72400,40
20231226,131000,31554011600,72400,72400,72400,72400,372
20231226,130900,31527078800,72400,72400,72500,72400,117
20231226,130800,31518605900,72400,72300,72500,72300,489
20231226,130700,31483205200,72400,72400,72500,72400,155
20231226,130600,31471978300,72400,72400,72500,72400,337
20231226,130500,31447579300,72400,72400,72500,72400,56
20231226,130400,31443523500,72500,72400,72500,72400,30
20231226,130300,31441350900,72400,72400,72400,72300,1524
20231226,130200,31331013400,72400,72400,72400,72300,87
20231226,130100,31324719700,72400,72400,72400,72300,137
20231226,130000,31314804300,72400,72300,72400,72300,628
20231226,125900,31269337700,72400,72400,72400,72300,463
20231226,125800,31235859300,72400,72400,72400,72300,61
20231226,125700,31231447600,72400,72400,72400,72300,56
20231226,125600,31227393400,72400,72400,72400,72300,690
20231226,125500,31177494900,72400,72400,72400,72300,253
20231226,125400,31159191000,72400,72400,72400,72300,330
20231226,125300,31135308000,72400,72400,72400,72300,327
20231226,125200,31111665100,72300,72400,72400,72300,10
20231226,125100,31110941700,72300,72400,72400,72300,77
20231226,125000,31105373400,72300,72400,72400,72300,287
20231226,124900,31084616000,72400,72400,72400,72400,12
20231226,124800,31083747200,72400,72400,72400,72300,22
20231226,124700,31082155400,72400,72400,72400,72300,177
20231226,124600,31069356300,72300,72400,72400,72300,495
20231226,124500,31033521000,72400,72300,72400,72300,149
20231226,124400,31022747800,72400,72400,72400,72400,21
20231226,124300,31021227400,72400,72300,72400,72300,390
20231226,124200,30992992000,72400,72400,72400,72300,973
20231226,124100,30922643800,72400,72300,72400,72300,13
20231226,124000,30921702700,72400,72400,72400,72400,22
20231226,123900,30920109900,72400,72400,72400,72400,213
20231226,123800,30904688700,72400,72400,72400,72400,1261
20231226,123700,30813392300,72400,72400,72400,72300,142
20231226,123600,30803115600,72300,72300,72400,72300,30
20231226,123500,30800946400,72300,72400,72400,72300,260
20231226,123400,30782147900,72300,72300,72400,72300,270
20231226,123300,30762626200,72400,72400,72400,72400,6
20231226,123200,30762191800,72400,72400,72400,72300,313
20231226,123100,30739531100,72300,72400,72400,72300,372
20231226,123000,30712604800,72400,72400,72400,72400,257
20231226,122900,30693998000,72400,72400,72400,72300,307
20231226,122800,30671773300,72400,72400,72400,72400,64
20231226,122700,30667139700,72400,72400,72400,72400,318
20231226,122600,30644116500,72300,72400,72400,72300,321
20231226,122500,30620896500,72400,72400,72400,72400,3
20231226,122400,30620679300,72400,72400,72400,72400,30
20231226,122300,30618507300,72300,72400,72400,72300,12
20231226,122200,30617639400,72400,72300,72400,72300,189
20231226,122100,30603956300,72300,72300,72400,72300,718
20231226,122000,30552044800,72300,72200,72300,72200,404
20231226,121900,30522846000,72200,72200,72300,72200,32
20231226,121800,30520533500,72200,72200,72300,72200,145
20231226,121700,30510064400,72200,72300,72300,72200,161
20231226,121600,30498425100,72300,72300,72400,72300,187
20231226,121500,30484904700,72400,72400,72400,72300,176
20231226,121400,30472178000,72300,72100,72300,72100,1766
20231226,121300,30344547500,72200,72200,72200,72200,260
20231226,121200,30325775500,72300,72200,72300,72100,388
20231226,121100,30297762100,72200,72200,72200,72200,76
20231226,121000,30292274900,72200,72100,72200,72100,20
20231226,120900,30290832800,72200,72200,72200,72200,54
20231226,120800,30286934000,72200,72200,72200,72200,315
20231226,120700,30264191000,72200,72200,72200,72100,327
20231226,120600,30240581700,72200,72300,72300,72200,13
20231226,120500,30239642800,72200,72300,72300,72200,9
20231226,120400,30238992400,72300,72200,72300,72200,597
20231226,120300,30195849500,72300,72300,72300,72300,11
20231226,120200,30195054200,72300,72300,72300,72200,25
20231226,120100,30193247900,72300,72100,72300,72100,540
20231226,120000,30154231300,72200,72200,72200,72100,317
20231226,115900,30131348300,72300,72100,72300,72100,404
20231226,115800,30102184900,72200,72100,72200,72100,167
20231226,115700,30090129100,72200,72200,72300,72200,2231
20231226,115600,29929048500,72300,72400,72400,72300,2111
20231226,115500,29776422700,72400,72300,72400,72300,3
20231226,115400,29776205600,72400,72300,72400,72300,13
20231226,115300,29775264500,72400,72500,72500,72400,1178
20231226,115200,29689976300,72500,72500,72500,72400,867
20231226,115100,29627118900,72600,72500,72600,72500,89
20231226,115000,29620661100,72600,72500,72600,72500,84
20231226,114900,29614570900,72500,72600,72600,72500,4
20231226,114800,29614280600,72500,72400,72500,72400,270
20231226,114700,29594705700,72500,72400,72500,72400,54
20231226,114600,29590795500,72500,72500,72500,72400,525
20231226,114500,29552735000,72400,72500,72500,72400,55
20231226,114400,29548752100,72500,72400,72500,72400,1095
20231226,114300,29469367100,72500,72500,72500,72500,109
20231226,114200,29461464600,72500,72400,72500,72400,71
20231226,114100,29456323700,72500,72500,72500,72400,294
20231226,114000,29435032500,72500,72400,72500,72400,378
20231226,113900,29407658800,72500,72500,72500,72400,27
20231226,113800,29405701400,72500,72500,72500,72500,98
20231226,113700,29398596400,72500,72500,72500,72500,59
20231226,113600,29394318900,72500,72500,72600,72500,1240
20231226,113500,29304418100,72500,72500,72600,72500,232
20231226,113400,29287597800,72500,72600,72600,72500,97
20231226,113300,29280562100,72600,72600,72600,72500,221
20231226,113200,29264518400,72500,72600,72700,72500,340
20231226,113100,29239857600,72600,72600,72600,72500,1590
20231226,113000,29124435600,72600,72600,72600,72500,474
20231226,112900,29090044700,72600,72600,72600,72500,750
20231226,112800,29035617000,72500,72600,72600,72500,133
20231226,112700,29025972300,72600,72500,72600,72500,133
20231226,112600,29016329000,72500,72500,72600,72500,312
20231226,112500,28993705000,72500,72500,72600,72500,254
20231226,112400,28975288500,72600,72600,72600,72600,168
20231226,112300,28963091700,72600,72400,72600,72300,2581
20231226,112200,28776070100,72400,72500,72500,72400,1415
20231226,112100,28673623200,72500,72500,72500,72400,116
20231226,112000,28665214000,72500,72400,72500,72400,343
20231226,111900,28640348000,72500,72500,72500,72500,158
20231226,111800,28628893000,72400,72500,72500,72400,262
20231226,111700,28609901900,72500,72500,72500,72400,485
20231226,111600,28574742700,72500,72500,72500,72400,164
20231226,111500,28562854700,72400,72400,72500,72400,89
20231226,111400,28556410100,72400,72500,72500,72400,165
20231226,111300,28544462100,72500,72400,72500,72300,451
20231226,111200,28511818200,72400,72400,72400,72300,43
20231226,111100,28508706500,72400,72400,72400,72400,108
20231226,111000,28500887300,72400,72400,72400,72400,309
20231226,110900,28478515700,72300,72400,72400,72300,177
20231226,110800,28465710900,72400,72400,72400,72400,317
20231226,110700,28442760100,72300,72300,72400,72300,106
20231226,110600,28435087200,72300,72400,72400,72300,260
20231226,110500,28416263800,72400,72400,72400,72400,19
20231226,110400,28414888200,72400,72300,72400,72300,159
20231226,110300,28403388700,72300,72300,72400,72300,120
20231226,110200,28394707700,72400,72400,72400,72400,4
20231226,110100,28394418100,72400,72400,72400,72400,24
20231226,110000,28392680500,72400,72200,72400,72200,489
20231226,105900,28357318600,72300,72300,72300,72200,95
20231226,105800,28350451600,72300,72300,72400,72300,369
20231226,105700,28323769500,72400,72300,72400,72300,54
20231226,105600,28319860000,72300,72400,72400,72300,240
20231226,105500,28302485200,72300,72300,72400,72300,133
20231226,105400,28292869100,72300,72300,72300,72300,333
20231226,105300,28268793200,72300,72300,72400,72300,1214
20231226,105200,28181000100,72200,72300,72300,72200,407
20231226,105100,28151579300,72300,72300,72300,72200,74
20231226,105000,28146234100,72200,72100,72300,72100,323
20231226,104900,28122914300,72100,72200,72300,72100,1579
20231226,104800,28008962500,72100,72100,72100,72100,468
20231226,104700,27975219700,72100,72200,72200,72100,95
20231226,104600,27968364600,72200,72200,72200,72100,34
20231226,104500,27965910400,72200,72200,72200,72200,66
20231226,104400,27961145200,72200,72100,72200,72100,281
20231226,104300,27940878400,72200,72100,72200,72100,53
20231226,104200,27937053800,72100,72200,72200,72100,51
20231226,104100,27933373600,72200,72200,72200,72200,104
20231226,104000,27925864800,72200,72200,72200,72100,57
20231226,103900,27921751300,72100,72100,72200,72100,176
20231226,103800,27909059900,72100,72200,72200,72100,86
20231226,103700,27902858200,72200,72100,72200,72100,265
20231226,103600,27883749600,72100,72000,72100,72000,981
20231226,103500,27813053800,72000,72000,72000,72000,527
20231226,103400,27775109800,72000,72100,72200,72000,428
20231226,103300,27744272600,72000,72100,72100,72000,2644
20231226,103200,27553668400,72100,72200,72200,72100,1063
20231226,103100,27476939200,72200,72300,72300,72200,107
20231226,103000,27469213700,72300,72200,72300,72200,995
20231226,102900,27397278700,72200,72200,72300,72200,538
20231226,102800,27358434800,72300,72300,72300,72300,100
20231226,102700,27351204800,72200,72200,72300,72200,322
20231226,102600,27327944700,72300,72300,72300,72200,179
20231226,102500,27315008400,72300,72200,72300,72200,101
20231226,102400,27307706200,72300,72200,72400,72200,331
20231226,102300,27283797700,72300,72300,72400,72300,726
20231226,102200,27231307600,72400,72400,72400,72300,138
20231226,102100,27221326900,72300,72300,72300,72300,125
20231226,102000,27212289400,72300,72200,72300,72200,123
20231226,101900,27203402700,72200,72300,72400,72200,636
20231226,101800,27157471300,72300,72300,72300,72200,969
20231226,101700,27087423800,72300,72400,72400,72300,126
20231226,101600,27078309600,72300,72500,72500,72300,371
20231226,101500,27051453100,72500,72400,72500,72300,661
20231226,101400,27003591000,72400,72300,72400,72300,142
20231226,101300,26993320600,72300,72100,72300,72100,765
20231226,101200,26938035100,72100,72200,72200,72100,216
20231226,101100,26922441200,72200,72200,72200,72100,308
20231226,101000,26900221400,72200,72100,72200,72100,487
20231226,100900,26865097600,72100,72200,72300,72100,2046
20231226,100800,26717495900,72300,72200,72300,72200,124
20231226,100700,26708537600,72300,72200,72300,72200,1000
20231226,100600,26636309100,72200,72400,72500,72200,2150
20231226,100500,26480724800,72500,72600,72600,72400,412
20231226,100400,26450840100,72600,72400,72600,72400,1335
20231226,100300,26354097400,72500,72400,72500,72400,933
20231226,100200,26286543500,72500,72300,72500,72300,1628
20231226,100100,26168656700,72300,72200,72300,72200,263
20231226,100000,26149642500,72200,72300,72300,72100,2132
20231226,095900,25995614200,72200,72100,72300,72100,994
20231226,095800,25923815100,72100,72100,72200,72100,555
20231226,095700,25883797500,72100,72200,72300,72100,635
20231226,095600,25837968900,72300,72400,72400,72200,994
20231226,095500,25766101300,72400,72500,72500,72400,351
20231226,095400,25740682700,72500,72300,72500,72300,1210
20231226,095300,25653069200,72300,72200,72300,72100,820
20231226,095200,25593835400,72200,71900,72200,71900,442
20231226,095100,25561975900,72000,71900,72000,71900,364
20231226,095000,25535774600,71900,72100,72100,71900,1703
20231226,094900,25413306400,71900,72000,72100,71900,992
20231226,094800,25341942400,71900,72100,72200,71900,3624
20231226,094700,25080838000,72100,72300,72300,72100,2089
20231226,094600,24930152800,72200,72100,72300,72100,1550
20231226,094500,24818275800,72100,71900,72100,71900,1455
20231226,094400,24713434800,71900,72000,72100,71900,978
20231226,094300,24643007300,72000,72100,72100,72000,1078
20231226,094200,24565376000,72100,72200,72300,72000,2802
20231226,094100,24363251800,72200,72200,72300,72200,71
20231226,094000,24358123000,72200,72300,72400,72200,1130
20231226,093900,24276442400,72300,72400,72400,72200,1883
20231226,093800,24140323100,72400,72500,72500,72300,2016
20231226,093700,23994373600,72400,72400,72600,72400,1057
20231226,093600,23917743600,72500,72600,72700,72400,2268
20231226,093500,23753275800,72700,72300,72700,72300,4005
20231226,093400,23462815800,72300,72200,72500,72100,1976
20231226,093300,23319927900,72100,72200,72200,71900,2836
20231226,093200,23115686800,72100,71700,72100,71700,2277
20231226,093100,22951922200,71800,71900,72000,71700,4292
20231226,093000,22643784500,71900,72200,72200,71900,5835
20231226,092900,22223258500,72200,72200,72300,72200,716
20231226,092800,22171545200,72300,72500,72500,72200,4624
20231226,092700,21836719300,72600,72300,72600,72300,1525
20231226,092600,21726205400,72400,72500,72500,72300,1243
20231226,092500,21636195500,72400,72300,72600,72300,2555
20231226,092400,21451160200,72300,72100,72300,72100,1986
20231226,092300,21307749600,72100,71900,72100,71900,2963
20231226,092200,21094488000,72000,71800,72000,71700,5026
20231226,092100,20733761900,71800,72200,72200,71800,6521
20231226,092000,20263973800,72200,72600,72600,72100,6913
20231226,091900,19763636100,72600,72700,72800,72600,2013
20231226,091800,19617299000,72700,72700,72800,72500,4661
20231226,091700,19278668100,72700,73100,73200,72600,10108
20231226,091600,18541742300,73200,72600,73200,72600,11951
20231226,091500,17670295400,72600,72500,72700,72500,2161
20231226,091400,17513429000,72500,72400,72500,72000,10348
20231226,091300,16767035900,72300,72800,72800,72300,11011
20231226,091200,15967957800,72800,72800,73000,72600,6620
20231226,091100,15486544500,72800,73000,73000,72700,4578
20231226,091000,15152967800,73100,73200,73300,72800,8197
20231226,090900,14554282400,73100,73000,73200,73000,2273
20231226,090800,14388180900,73000,73200,73200,72700,9534
20231226,090700,13692585900,73200,73100,73300,73000,11052
20231226,090600,12884676400,73000,73400,73500,73000,15291
20231226,090500,11764766200,73400,73300,73600,73300,11895
20231226,090400,10890910000,73300,73500,73600,73100,14366
20231226,090300,9837418500,73500,73800,74000,73100,27827
20231226,090200,7788396200,73800,73300,73800,72700,36346
20231226,090100,5123131200,73300,72700,73400,72500,23517
20231226,090000,3406629800,72800,73200,73600,72100,46536