KissMeData/000250/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,183000,57265959100,74300,74300,74300,74300,8287
20231227,182900,57265959100,74300,74300,74300,74300,0
20231227,182800,57265959100,74300,74300,74300,74300,0
20231227,182700,57265959100,74300,74300,74300,74300,0
20231227,182600,57265959100,74300,74300,74300,74300,0
20231227,182500,57265959100,74300,74300,74300,74300,0
20231227,182400,57265959100,74300,74300,74300,74300,0
20231227,182300,57265959100,74300,74300,74300,74300,0
20231227,182200,57265959100,74300,74300,74300,74300,0
20231227,182100,57265959100,74300,74300,74300,74300,0
20231227,182000,57265959100,74300,74300,74300,74300,0
20231227,181900,57265959100,74300,74300,74300,74300,0
20231227,181800,57265959100,74300,74300,74300,74300,0
20231227,181700,57265959100,74300,74300,74300,74300,0
20231227,181600,57265959100,74300,74300,74300,74300,0
20231227,181500,57265959100,74300,74300,74300,74300,0
20231227,181400,57265959100,74300,74300,74300,74300,0
20231227,181300,57265959100,74300,74300,74300,74300,0
20231227,181200,57265959100,74300,74300,74300,74300,0
20231227,181100,57265959100,74300,74300,74300,74300,0
20231227,181000,57265959100,74300,74300,74300,74300,0
20231227,180900,57265959100,74300,74300,74300,74300,0
20231227,180800,57265959100,74300,74300,74300,74300,0
20231227,180700,57265959100,74300,74300,74300,74300,0
20231227,180600,57265959100,74300,74300,74300,74300,0
20231227,180500,57265959100,74300,74300,74300,74300,0
20231227,180400,57265959100,74300,74300,74300,74300,0
20231227,180300,57265959100,74300,74300,74300,74300,0
20231227,180200,57265959100,74300,74300,74300,74300,0
20231227,180100,57265959100,74300,74300,74300,74300,0
20231227,180000,57265959100,74300,74300,74300,74300,8287
20231227,175900,57265959100,74300,74300,74300,74300,0
20231227,175800,57265959100,74300,74300,74300,74300,0
20231227,175700,57265959100,74300,74300,74300,74300,0
20231227,175600,57265959100,74300,74300,74300,74300,0
20231227,175500,57265959100,74300,74300,74300,74300,0
20231227,175400,57265959100,74300,74300,74300,74300,0
20231227,175300,57265959100,74300,74300,74300,74300,0
20231227,175200,57265959100,74300,74300,74300,74300,0
20231227,175100,57265959100,74300,74300,74300,74300,0
20231227,175000,57265959100,74300,74300,74300,74300,0
20231227,174900,57265959100,74300,74300,74300,74300,0
20231227,174800,57265959100,74300,74300,74300,74300,0
20231227,174700,57265959100,74300,74300,74300,74300,0
20231227,174600,57265959100,74300,74300,74300,74300,0
20231227,174500,57265959100,74300,74300,74300,74300,0
20231227,174400,57265959100,74300,74300,74300,74300,0
20231227,174300,57265959100,74300,74300,74300,74300,0
20231227,174200,57265959100,74300,74300,74300,74300,0
20231227,174100,57265959100,74300,74300,74300,74300,0
20231227,174000,57265959100,74300,74300,74300,74300,0
20231227,173900,57265959100,74300,74300,74300,74300,0
20231227,173800,57265959100,74300,74300,74300,74300,0
20231227,173700,57265959100,74300,74300,74300,74300,0
20231227,173600,57265959100,74300,74300,74300,74300,0
20231227,173500,57265959100,74300,74300,74300,74300,0
20231227,173400,57265959100,74300,74300,74300,74300,0
20231227,173300,57265959100,74300,74300,74300,74300,0
20231227,173200,57265959100,74300,74300,74300,74300,0
20231227,173100,57265959100,74300,74300,74300,74300,0
20231227,173000,57265959100,74300,74300,74300,74300,8287
20231227,172900,57265959100,74300,74300,74300,74300,0
20231227,172800,57265959100,74300,74300,74300,74300,0
20231227,172700,57265959100,74300,74300,74300,74300,0
20231227,172600,57265959100,74300,74300,74300,74300,0
20231227,172500,57265959100,74300,74300,74300,74300,0
20231227,172400,57265959100,74300,74300,74300,74300,0
20231227,172300,57265959100,74300,74300,74300,74300,0
20231227,172200,57265959100,74300,74300,74300,74300,0
20231227,172100,57265959100,74300,74300,74300,74300,0
20231227,172000,57265959100,74300,74300,74300,74300,0
20231227,171900,57265959100,74300,74300,74300,74300,0
20231227,171800,57265959100,74300,74300,74300,74300,0
20231227,171700,57265959100,74300,74300,74300,74300,0
20231227,171600,57265959100,74300,74300,74300,74300,0
20231227,171500,57265959100,74300,74300,74300,74300,0
20231227,171400,57265959100,74300,74300,74300,74300,0
20231227,171300,57265959100,74300,74300,74300,74300,0
20231227,171200,57265959100,74300,74300,74300,74300,0
20231227,171100,57265959100,74300,74300,74300,74300,0
20231227,171000,57265959100,74300,74300,74300,74300,0
20231227,170900,57265959100,74300,74300,74300,74300,0
20231227,170800,57265959100,74300,74300,74300,74300,0
20231227,170700,57265959100,74300,74300,74300,74300,0
20231227,170600,57265959100,74300,74300,74300,74300,0
20231227,170500,57265959100,74300,74300,74300,74300,0
20231227,170400,57265959100,74300,74300,74300,74300,0
20231227,170300,57265959100,74300,74300,74300,74300,0
20231227,170200,57265959100,74300,74300,74300,74300,0
20231227,170100,57265959100,74300,74300,74300,74300,0
20231227,170000,57265959100,74300,74300,74300,74300,8287
20231227,165900,57265959100,74300,74300,74300,74300,0
20231227,165800,57265959100,74300,74300,74300,74300,0
20231227,165700,57265959100,74300,74300,74300,74300,0
20231227,165600,57265959100,74300,74300,74300,74300,0
20231227,165500,57265959100,74300,74300,74300,74300,0
20231227,165400,57265959100,74300,74300,74300,74300,0
20231227,165300,57265959100,74300,74300,74300,74300,0
20231227,165200,57265959100,74300,74300,74300,74300,0
20231227,165100,57265959100,74300,74300,74300,74300,0
20231227,165000,57265959100,74300,74300,74300,74300,0
20231227,164900,57265959100,74300,74300,74300,74300,0
20231227,164800,57265959100,74300,74300,74300,74300,0
20231227,164700,57265959100,74300,74300,74300,74300,0
20231227,164600,57265959100,74300,74300,74300,74300,0
20231227,164500,57265959100,74300,74300,74300,74300,0
20231227,164400,57265959100,74300,74300,74300,74300,0
20231227,164300,57265959100,74300,74300,74300,74300,0
20231227,164200,57265959100,74300,74300,74300,74300,0
20231227,164100,57265959100,74300,74300,74300,74300,0
20231227,164000,57265959100,74300,74300,74300,74300,0
20231227,163900,57265959100,74300,74300,74300,74300,0
20231227,163800,57265959100,74300,74300,74300,74300,0
20231227,163700,57265959100,74300,74300,74300,74300,0
20231227,163600,57265959100,74300,74300,74300,74300,0
20231227,163500,57265959100,74300,74300,74300,74300,0
20231227,163400,57265959100,74300,74300,74300,74300,0
20231227,163300,57265959100,74300,74300,74300,74300,0
20231227,163200,57265959100,74300,74300,74300,74300,0
20231227,163100,57265959100,74300,74300,74300,74300,0
20231227,163000,57265959100,74300,74300,74300,74300,8287
20231227,162900,57265959100,74300,74300,74300,74300,0
20231227,162800,57265959100,74300,74300,74300,74300,0
20231227,162700,57265959100,74300,74300,74300,74300,0
20231227,162600,57265959100,74300,74300,74300,74300,0
20231227,162500,57265959100,74300,74300,74300,74300,0
20231227,162400,57265959100,74300,74300,74300,74300,0
20231227,162300,57265959100,74300,74300,74300,74300,0
20231227,162200,57265959100,74300,74300,74300,74300,0
20231227,162100,57265959100,74300,74300,74300,74300,0
20231227,162000,57265959100,74300,74300,74300,74300,0
20231227,161900,57265959100,74300,74300,74300,74300,0
20231227,161800,57265959100,74300,74300,74300,74300,0
20231227,161700,57265959100,74300,74300,74300,74300,0
20231227,161600,57265959100,74300,74300,74300,74300,0
20231227,161500,57265959100,74300,74300,74300,74300,0
20231227,161400,57265959100,74300,74300,74300,74300,0
20231227,161300,57265959100,74300,74300,74300,74300,0
20231227,161200,57265959100,74300,74300,74300,74300,0
20231227,161100,57265959100,74300,74300,74300,74300,0
20231227,161000,57265959100,74300,74300,74300,74300,0
20231227,160900,57265959100,74300,74300,74300,74300,0
20231227,160800,57265959100,74300,74300,74300,74300,0
20231227,160700,57265959100,74300,74300,74300,74300,0
20231227,160600,57265959100,74300,74300,74300,74300,0
20231227,160500,57265959100,74300,74300,74300,74300,0
20231227,160400,57265959100,74300,74300,74300,74300,0
20231227,160300,57265959100,74300,74300,74300,74300,0
20231227,160200,57265959100,74300,74300,74300,74300,0
20231227,160100,57265959100,74300,74300,74300,74300,0
20231227,160000,57265959100,74300,74300,74300,74300,8287
20231227,155900,57265959100,74300,74300,74300,74300,0
20231227,155800,57265959100,74300,74300,74300,74300,0
20231227,155700,57265959100,74300,74300,74300,74300,0
20231227,155600,57265959100,74300,74300,74300,74300,0
20231227,155500,57265959100,74300,74300,74300,74300,0
20231227,155400,57265959100,74300,74300,74300,74300,0
20231227,155300,57265959100,74300,74300,74300,74300,0
20231227,155200,57265959100,74300,74300,74300,74300,0
20231227,155100,57265959100,74300,74300,74300,74300,0
20231227,155000,57265959100,74300,74300,74300,74300,0
20231227,154900,57265959100,74300,74300,74300,74300,0
20231227,154800,57265959100,74300,74300,74300,74300,0
20231227,154700,57265959100,74300,74300,74300,74300,0
20231227,154600,57265959100,74300,74300,74300,74300,0
20231227,154500,57265959100,74300,74300,74300,74300,0
20231227,154400,57265959100,74300,74300,74300,74300,0
20231227,154300,57265959100,74300,74300,74300,74300,0
20231227,154200,57265959100,74300,74300,74300,74300,0
20231227,154100,57265959100,74300,74300,74300,74300,0
20231227,154000,57265959100,74300,74300,74300,74300,0
20231227,153900,57265959100,74300,74300,74300,74300,0
20231227,153800,57265959100,74300,74300,74300,74300,0
20231227,153700,57265959100,74300,74300,74300,74300,0
20231227,153600,57265959100,74300,74300,74300,74300,0
20231227,153500,57265959100,74300,74300,74300,74300,0
20231227,153400,57265959100,74300,74300,74300,74300,0
20231227,153300,57265959100,74300,74300,74300,74300,0
20231227,153200,57265959100,74300,74300,74300,74300,0
20231227,153100,57265959100,74300,74300,74300,74300,0
20231227,153000,57265959100,74300,74300,74300,74300,16574
20231227,152900,56650235000,74300,74300,74300,74300,0
20231227,152800,56650235000,74300,74300,74300,74300,0
20231227,152700,56650235000,74300,74300,74300,74300,0
20231227,152600,56650235000,74300,74300,74300,74300,0
20231227,152500,56650235000,74300,74300,74300,74300,0
20231227,152400,56650235000,74300,74300,74300,74300,0
20231227,152300,56650235000,74300,74300,74300,74300,0
20231227,152200,56650235000,74300,74300,74300,74300,0
20231227,152100,56650235000,74300,74300,74300,74300,0
20231227,152000,56650235000,74300,74300,74300,74300,0
20231227,151900,56650235000,74300,74100,74300,74000,1184
20231227,151800,56562447600,74100,74000,74200,74000,1286
20231227,151700,56467185600,74000,73800,74000,73800,2061
20231227,151600,56314884900,73900,74100,74100,73800,2676
20231227,151500,56117046700,74100,74200,74200,74000,3020
20231227,151400,55893374900,74100,74100,74200,74100,517
20231227,151300,55855047400,74100,74100,74200,74000,236
20231227,151200,55837562400,74100,74200,74400,74100,940
20231227,151100,55767843200,74100,74000,74300,73900,3461
20231227,151000,55511714200,74000,74300,74300,73900,8732
20231227,150900,54865209700,74300,74500,74500,74200,3187
20231227,150800,54628260900,74600,74500,74600,74400,336
20231227,150700,54603220200,74500,74400,74500,74400,764
20231227,150600,54546344600,74400,74500,74500,74400,1491
20231227,150500,54435345500,74500,74500,74600,74400,1012
20231227,150400,54359956300,74500,74400,74500,74400,1203
20231227,150300,54270367100,74400,74100,74400,74100,2761
20231227,150200,54065350700,74200,74300,74400,74200,2107
20231227,150100,53908901100,74300,74400,74500,74300,2138
20231227,150000,53749922000,74400,74500,74500,74400,562
20231227,145900,53708088900,74300,74500,74600,74300,1660
20231227,145800,53584542400,74500,74400,74500,74400,1527
20231227,145700,53470865200,74300,74800,74900,74300,11750
20231227,145600,52593817500,74900,74800,75000,74800,543
20231227,145500,52553167600,74900,74900,75000,74800,1356
20231227,145400,52451599200,74900,75100,75100,74900,425
20231227,145300,52419733000,75100,75000,75100,74900,1155
20231227,145200,52333101600,75000,74800,75100,74800,1512
20231227,145100,52219804000,74900,74900,75000,74800,915
20231227,145000,52151277700,74900,75000,75100,74900,1316
20231227,144900,52052612300,75000,75000,75000,74900,775
20231227,144800,51994554600,75000,74900,75200,74900,1682
20231227,144700,51868368500,74900,74900,75000,74900,803
20231227,144600,51808217200,75000,74900,75000,74900,1901
20231227,144500,51665819900,74900,74900,75000,74900,399
20231227,144400,51635923400,75000,75000,75000,74900,378
20231227,144300,51607602200,75000,75000,75000,74900,1364
20231227,144200,51505313500,75000,75200,75200,75000,1893
20231227,144100,51363315300,75200,75200,75200,75000,319
20231227,144000,51339346900,75000,75000,75200,75000,444
20231227,143900,51306033000,75000,75100,75100,75000,493
20231227,143800,51269044500,75000,75100,75200,75000,593
20231227,143700,51224525900,75100,75100,75200,75100,251
20231227,143600,51205668500,75200,75100,75200,75100,244
20231227,143500,51187341000,75000,75100,75200,75000,452
20231227,143400,51153387000,75200,75100,75200,75100,281
20231227,143300,51132281200,75200,75200,75200,75100,268
20231227,143200,51112139900,75200,75000,75200,75000,391
20231227,143100,51082798100,75000,75100,75200,75000,735
20231227,143000,51027647100,75100,75100,75300,75100,327
20231227,142900,51003072400,75200,75000,75300,75000,473
20231227,142800,50967527100,75100,75000,75200,75000,289
20231227,142700,50945824500,75100,75100,75200,75000,1300
20231227,142600,50848292000,75100,75200,75200,75100,339
20231227,142500,50822819100,75100,75100,75200,75100,228
20231227,142400,50805695400,75000,75000,75200,75000,453
20231227,142300,50771666800,75100,75000,75100,75000,955
20231227,142200,50699966200,75000,75200,75200,75000,1578
20231227,142100,50581511600,75200,75000,75200,75000,883
20231227,142000,50515151800,75100,75100,75200,75000,1036
20231227,141900,50437427500,75100,75100,75100,75000,559
20231227,141800,50395471000,75100,75000,75100,75000,534
20231227,141700,50355398900,75100,75100,75200,75000,783
20231227,141600,50296576500,75200,75000,75300,75000,644
20231227,141500,50248184000,75100,75300,75300,75000,1184
20231227,141400,50159252400,75100,75200,75300,75100,284
20231227,141300,50137915200,75200,75100,75200,75100,1459
20231227,141200,50028331400,75200,75200,75200,75100,70
20231227,141100,50023070800,75200,75400,75400,75200,232
20231227,141000,50005606100,75400,75200,75500,75200,618
20231227,140900,49959018200,75300,75200,75300,75200,1022
20231227,140800,49882152000,75200,75300,75300,75200,521
20231227,140700,49842931300,75400,75300,75400,75200,322
20231227,140600,49818682000,75300,75200,75300,75200,724
20231227,140500,49764183800,75300,75400,75500,75300,932
20231227,140400,49693944200,75400,75700,75700,75400,958
20231227,140300,49621605800,75600,75200,75600,75200,2056
20231227,140200,49466444300,75200,75200,75300,75100,1025
20231227,140100,49389365800,75100,75000,75200,74900,2034
20231227,140000,49236782300,74900,75000,75000,74900,704
20231227,135900,49184042800,75000,75100,75100,74900,459
20231227,135800,49149618300,75000,75100,75100,75000,322
20231227,135700,49125451200,75000,75000,75100,75000,744
20231227,135600,49069639300,75100,74900,75100,74900,1546
20231227,135500,48953758200,75000,75000,75100,74900,3603
20231227,135400,48683648600,75100,75000,75100,75000,822
20231227,135300,48621989700,75100,75000,75200,75000,576
20231227,135200,48578742300,75000,75100,75200,75000,840
20231227,135100,48515675300,75100,75200,75200,75000,924
20231227,135000,48446289500,75100,75200,75200,75100,918
20231227,134900,48377329000,75200,75200,75300,75200,587
20231227,134800,48333165800,75200,75500,75500,75200,4057
20231227,134700,48027023400,75500,75600,75600,75500,752
20231227,134600,47970208200,75500,75700,75700,75500,888
20231227,134500,47903098800,75600,75500,75600,75500,590
20231227,134400,47858510400,75600,75200,75600,75200,873
20231227,134300,47792698600,75300,75200,75300,75000,5297
20231227,134200,47394652700,75300,75300,75300,75100,2721
20231227,134100,47189948100,75400,75500,75500,75400,1816
20231227,134000,47052989700,75500,75500,75500,75400,1116
20231227,133900,46968735200,75600,75500,75600,75500,503
20231227,133800,46930739700,75500,75600,75600,75500,435
20231227,133700,46897878900,75600,75600,75600,75500,276
20231227,133600,46877032100,75700,75700,75700,75600,432
20231227,133500,46844362200,75700,75600,75700,75600,463
20231227,133400,46809355300,75700,75500,75700,75500,533
20231227,133300,46769088300,75500,75700,75700,75500,889
20231227,133200,46701892700,75700,75600,75700,75600,464
20231227,133100,46666801800,75700,75600,75700,75600,535
20231227,133000,46626328600,75700,75700,75800,75600,300
20231227,132900,46603620100,75700,75800,75800,75700,561
20231227,132800,46561143700,75800,75700,75800,75700,246
20231227,132700,46542512700,75800,75800,75900,75700,381
20231227,132600,46513641900,75800,75700,75800,75700,681
20231227,132500,46462053400,75800,75700,75900,75700,682
20231227,132400,46410393800,75700,75700,75800,75700,374
20231227,132300,46382078800,75700,75600,75900,75600,713
20231227,132200,46328095900,75600,75600,75700,75600,640
20231227,132100,46279705300,75700,75600,75700,75500,4016
20231227,132000,45976355200,75600,75600,75700,75500,3036
20231227,131900,45746853600,75600,75800,75900,75600,2216
20231227,131800,45578970300,75800,75800,76000,75800,244
20231227,131700,45560460700,75900,76000,76000,75600,4864
20231227,131600,45191737000,76000,76100,76100,76000,884
20231227,131500,45124524800,76100,76100,76100,76000,456
20231227,131400,45089853400,76100,75900,76200,75900,432
20231227,131300,45057018400,76000,76000,76100,75900,474
20231227,131200,45020994300,76000,76100,76100,76000,1022
20231227,131100,44943317700,76000,76100,76200,76000,571
20231227,131000,44899891100,76100,76100,76200,76100,840
20231227,130900,44835958700,76200,76100,76200,76100,363
20231227,130800,44808327500,76200,76100,76300,76100,207
20231227,130700,44792563500,76100,76100,76300,76100,755
20231227,130600,44735063000,76200,76100,76200,76100,1005
20231227,130500,44658508500,76100,76000,76200,76000,1187
20231227,130400,44568189600,75900,76000,76100,75900,2935
20231227,130300,44345151600,76100,76200,76300,76000,3989
20231227,130200,44041642400,76200,76300,76300,76200,1214
20231227,130100,43949118600,76300,76500,76500,76200,1080
20231227,130000,43866717500,76400,76500,76500,76400,849
20231227,125900,43801839700,76500,76500,76600,76500,251
20231227,125800,43782626700,76500,76500,76600,76400,420
20231227,125700,43750486100,76400,76300,76500,76300,643
20231227,125600,43701345100,76400,76500,76500,76300,525
20231227,125500,43661253200,76500,76400,76500,76300,956
20231227,125400,43588251600,76400,76400,76500,76300,659
20231227,125300,43537915100,76500,76400,76500,76400,273
20231227,125200,43517042500,76500,76400,76500,76400,298
20231227,125100,43494269200,76500,76400,76500,76300,1964
20231227,125000,43344293300,76400,76500,76500,76300,142
20231227,124900,43333441500,76400,76500,76500,76400,396
20231227,124800,43303181300,76400,76500,76600,76300,1383
20231227,124700,43197516400,76400,76500,76500,76400,1754
20231227,124600,43063408200,76500,76500,76600,76400,1237
20231227,124500,42968783400,76500,76500,76500,76400,717
20231227,124400,42913949400,76500,76500,76600,76400,469
20231227,124300,42878070900,76500,76500,76600,76500,359
20231227,124200,42850596200,76500,76400,76600,76400,588
20231227,124100,42805634200,76400,76500,76600,76400,976
20231227,124000,42730977300,76600,76500,76600,76500,1715
20231227,123900,42599777700,76600,76600,76600,76500,268
20231227,123800,42579249700,76500,76700,76700,76500,645
20231227,123700,42529843900,76600,76600,76700,76500,656
20231227,123600,42479624300,76600,76600,76700,76600,1263
20231227,123500,42382862100,76600,76700,76800,76600,852
20231227,123400,42317508500,76800,76700,76800,76700,462
20231227,123300,42282034600,76700,76700,76800,76700,186
20231227,123200,42267766900,76700,76800,76800,76600,1234
20231227,123100,42173116900,76800,76800,76800,76700,486
20231227,123000,42135798000,76800,76800,76900,76700,1381
20231227,122900,42029761300,76800,76800,76900,76700,1151
20231227,122800,41941351200,76700,76800,76900,76700,2683
20231227,122700,41735356900,76800,76600,76800,76500,1771
20231227,122600,41599726900,76600,76700,76800,76500,2458
20231227,122500,41411380400,76800,76900,76900,76600,4006
20231227,122400,41103826500,76800,76700,77100,76700,6437
20231227,122300,40608393500,76700,77000,77000,76700,4589
20231227,122200,40256371800,77000,77000,77100,76900,1390
20231227,122100,40149427500,77000,76900,77000,76800,1076
20231227,122000,40066611600,76900,76800,76900,76600,573
20231227,121900,40022648900,76900,76900,77000,76800,2000
20231227,121800,39868712000,76900,76800,76900,76700,361
20231227,121700,39840983900,76800,76700,76800,76700,206
20231227,121600,39825168900,76700,76400,76700,76300,3018
20231227,121500,39594489000,76500,76600,76600,76400,408
20231227,121400,39563266400,76500,76800,76800,76500,3200
20231227,121300,39318177500,76700,76900,76900,76700,186
20231227,121200,39303887700,76800,76800,76800,76700,867
20231227,121100,39237350300,76700,76800,76900,76700,272
20231227,121000,39216461800,76900,77000,77000,76800,1127
20231227,120900,39129803900,77000,77100,77100,76900,410
20231227,120800,39098235600,77100,76900,77100,76900,446
20231227,120700,39063901700,76800,76800,76900,76800,275
20231227,120600,39042775300,76900,76800,76900,76800,180
20231227,120500,39028940000,76800,76800,76800,76700,384
20231227,120400,38999459300,76800,76900,76900,76700,1996
20231227,120300,38846216000,76800,76900,77000,76800,380
20231227,120200,38816987700,76900,77200,77200,76800,3525
20231227,120100,38545687900,77100,77400,77400,77100,931
20231227,120000,38473818300,77400,77300,77400,77200,1147
20231227,115900,38385188300,77200,77300,77300,77200,287
20231227,115800,38363018900,77300,77300,77300,77200,1042
20231227,115700,38282548700,77300,77300,77400,77300,349
20231227,115600,38255553200,77400,77300,77400,77300,292
20231227,115500,38232963300,77400,77200,77400,77200,292
20231227,115400,38210382300,77300,77400,77400,77200,601
20231227,115300,38163922500,77400,77400,77400,77300,354
20231227,115200,38136525400,77400,77400,77400,77300,507
20231227,115100,38097311900,77400,77300,77400,77300,185
20231227,115000,38083002800,77400,77500,77600,77300,3462
20231227,114900,37815045000,77500,76800,77600,76700,15157
20231227,114800,36641689500,76800,77000,77000,76700,7504
20231227,114700,36065917100,77100,77200,77200,76900,4458
20231227,114600,35722528400,77200,77200,77300,77100,374
20231227,114500,35693659100,77200,77200,77200,77100,974
20231227,114400,35618523300,77100,77200,77300,77100,1319
20231227,114300,35516650700,77300,77300,77300,77200,772
20231227,114200,35457016200,77300,77300,77300,77200,1968
20231227,114100,35304904500,77300,77400,77500,77100,4180
20231227,114000,34981541000,77300,77400,77400,77300,2040
20231227,113900,34823667500,77400,77200,77400,77100,7658
20231227,113800,34232209700,77200,77000,77200,77000,624
20231227,113700,34184065300,77100,77100,77200,77000,944
20231227,113600,34111301400,77000,77200,77200,77000,399
20231227,113500,34080531900,77100,77100,77200,77100,283
20231227,113400,34058702500,77100,77000,77200,77000,648
20231227,113300,34008738500,77100,77100,77100,77000,991
20231227,113200,33932421700,77100,77100,77100,77000,1232
20231227,113100,33837536400,77100,77100,77200,77000,903
20231227,113000,33767908800,77100,77100,77100,77000,1875
20231227,112900,33623492500,77200,77100,77200,77000,475
20231227,112800,33586874400,77100,77200,77300,77000,4219
20231227,112700,33261164600,77200,77100,77200,77100,1869
20231227,112600,33116883400,77200,77100,77200,77100,1980
20231227,112500,32964044700,77100,77200,77200,77100,528
20231227,112400,32923313400,77200,77100,77200,77000,314
20231227,112300,32899103300,77100,77100,77200,77100,1690
20231227,112200,32768789200,77200,77100,77200,77000,1074
20231227,112100,32685992200,77100,76800,77100,76700,6283
20231227,112000,32202344400,76800,76800,76800,76700,495
20231227,111900,32164340600,76800,76700,76900,76700,352
20231227,111800,32137311800,76800,76900,76900,76700,362
20231227,111700,32109492700,76900,76700,76900,76700,456
20231227,111600,32074469400,76700,76400,76800,76400,1681
20231227,111500,31945806400,76400,76600,76600,76400,1173
20231227,111400,31856176400,76500,76500,76600,76400,284
20231227,111300,31834450600,76400,76400,76500,76400,447
20231227,111200,31800266400,76400,76300,76400,76300,355
20231227,111100,31773171100,76300,76200,76300,76200,597
20231227,111000,31727634700,76300,76300,76300,76200,454
20231227,110900,31692999000,76300,76400,76400,76200,1930
20231227,110800,31545704200,76500,76400,76500,76300,1359
20231227,110700,31441982000,76500,76700,76700,76300,1121
20231227,110600,31356191900,76600,76600,76700,76600,68
20231227,110500,31350978300,76700,76600,76700,76600,316
20231227,110400,31326748900,76700,76600,76700,76500,1234
20231227,110300,31232205900,76600,76300,76600,76300,1159
20231227,110200,31143640500,76300,76300,76400,76300,1324
20231227,110100,31042609600,76300,76300,76400,76200,831
20231227,110000,30979239000,76300,76300,76300,76200,1396
20231227,105900,30872848800,76400,76500,76500,76200,5679
20231227,105800,30439621700,76600,76500,76600,76400,1100
20231227,105700,30355493300,76500,76900,76900,76500,1460
20231227,105600,30243477300,76900,76900,77000,76900,565
20231227,105500,30200002200,77000,77000,77000,76900,886
20231227,105400,30131825000,77000,77100,77100,76900,2607
20231227,105300,29931132500,77100,77000,77100,76900,1712
20231227,105200,29799265500,76900,76900,77000,76800,1060
20231227,105100,29717739100,76900,76600,76900,76500,1777
20231227,105000,29581405900,76600,76600,76700,76300,3936
20231227,104900,29280246100,76600,76800,77100,76500,5821
20231227,104800,28833030300,76900,76900,77200,76900,3156
20231227,104700,28589968600,76900,77300,77300,76900,2170
20231227,104600,28422673600,77200,77500,77500,77100,2156
20231227,104500,28255965400,77400,77300,77500,77200,9451
20231227,104400,27524365900,77300,76900,77400,76900,11211
20231227,104300,26660185200,76900,76900,76900,76700,2858
20231227,104200,26440531500,76900,76700,76900,76600,4447
20231227,104100,26099448100,76600,76400,76700,76300,3036
20231227,104000,25866923600,76400,76700,76800,76300,6999
20231227,103900,25331103800,76700,76800,76900,76600,3793
20231227,103800,25039928400,76600,77000,77200,76600,12202
20231227,103700,24100143400,77000,76500,77000,76500,10720
20231227,103600,23277458200,76500,76300,76600,76200,8064
20231227,103500,22661229400,76300,76200,76300,76100,2823
20231227,103400,22446080900,76200,76000,76200,76000,2342
20231227,103300,22267740600,76100,76100,76100,76000,3681
20231227,103200,21987825200,76100,76000,76100,75800,3062
20231227,103100,21755215100,76000,76000,76000,75900,1674
20231227,103000,21628008500,76000,76000,76100,75900,4004
20231227,102900,21323538800,76100,76100,76100,75900,3381
20231227,102800,21066499000,76000,76000,76100,75900,3377
20231227,102700,20809860500,75900,75800,76000,75800,1757
20231227,102600,20676542800,75800,75900,75900,75800,463
20231227,102500,20641414600,75800,75700,75900,75700,2849
20231227,102400,20425493100,75700,75900,75900,75600,2514
20231227,102300,20235123900,75900,75900,76000,75800,3201
20231227,102200,19992193300,75900,75900,76100,75900,5937
20231227,102100,19540957700,76000,75800,76000,75700,9387
20231227,102000,18828421700,75800,75400,75800,75400,10016
20231227,101900,18071047600,75400,75300,75500,75300,2568
20231227,101800,17877397500,75300,75200,75400,75200,1249
20231227,101700,17783388000,75200,75000,75200,75000,157
20231227,101600,17771597200,74900,75000,75200,74900,1589
20231227,101500,17652395300,75000,75100,75100,75000,225
20231227,101400,17635509300,75100,75000,75200,75000,235
20231227,101300,17617863800,75000,75000,75000,74900,1903
20231227,101200,17475140100,74900,74800,74900,74800,799
20231227,101100,17415298500,74800,74800,74800,74700,482
20231227,101000,17379256500,74700,74700,74800,74700,185
20231227,100900,17365433500,74700,74800,74900,74700,1366
20231227,100800,17263256400,74900,74800,74900,74800,211
20231227,100700,17247456100,74800,74700,74800,74600,4146
20231227,100600,16937743200,74900,74800,74900,74700,818
20231227,100500,16876566800,74700,74800,74900,74700,718
20231227,100400,16822863700,74800,74900,74900,74800,1285
20231227,100300,16726659600,74900,74900,75000,74900,404
20231227,100200,16696396600,74900,74900,75000,74800,3352
20231227,100100,16445438100,75000,75000,75100,75000,573
20231227,100000,16402461400,75000,75100,75100,74900,1705
20231227,095900,16274552700,75100,75100,75400,75000,3517
20231227,095800,16010160400,75100,75300,75300,75100,405
20231227,095700,15979700100,75300,75500,75500,75300,1548
20231227,095600,15862969000,75500,75500,75500,75400,866
20231227,095500,15797607000,75500,75400,75500,75300,4275
20231227,095400,15475118500,75400,75200,75400,75200,1620
20231227,095300,15353115400,75200,75100,75200,75100,798
20231227,095200,15293136000,75100,75300,75300,75100,1043
20231227,095100,15214694800,75300,74800,75400,74700,7607
20231227,095000,14644137400,74800,74900,74900,74800,3863
20231227,094900,14355128700,75000,75000,75100,74900,2992
20231227,094800,14130738700,75000,75100,75200,75000,2392
20231227,094700,13951091800,75100,75100,75300,75100,2297
20231227,094600,13778478600,75100,75300,75300,75100,2761
20231227,094500,13570960100,75300,75300,75400,75300,702
20231227,094400,13518087500,75300,75200,75300,75200,1303
20231227,094300,13419982900,75300,75300,75300,75200,675
20231227,094200,13369188400,75300,75100,75400,75000,2956
20231227,094100,13146967900,75100,75200,75200,75000,901
20231227,094000,13079321500,75200,75400,75400,75200,988
20231227,093900,13004980800,75400,75500,75600,75200,4309
20231227,093800,12679953900,75500,75100,75500,75100,7456
20231227,093700,12117875800,75000,75000,75100,74900,1103
20231227,093600,12035149700,75000,75200,75300,75000,3592
20231227,093500,11765096300,75300,75300,75300,75200,896
20231227,093400,11697629800,75200,75200,75300,75200,731
20231227,093300,11642643600,75300,75200,75300,75200,1368
20231227,093200,11539739400,75200,75200,75200,75100,870
20231227,093100,11474389900,75100,75000,75200,74900,2725
20231227,093000,11269940000,75000,74900,75100,74900,3667
20231227,092900,10995007900,74900,74900,75300,74900,3665
20231227,092800,10719887400,74900,75000,75000,74800,2486
20231227,092700,10533599400,75000,74900,75000,74800,2686
20231227,092600,10332476200,74900,74900,75400,74900,2445
20231227,092500,10148721800,74900,75000,75000,74700,1815
20231227,092400,10012780100,75000,74600,75100,74600,2462
20231227,092300,9828404100,74700,74800,74900,74600,2120
20231227,092200,9669979000,74800,75200,75300,74800,6616
20231227,092100,9173152100,75200,75400,75500,75200,4780
20231227,092000,8812993200,75400,75400,75500,75100,4027
20231227,091900,8509859300,75400,75500,75600,75200,8367
20231227,091800,7878577500,75500,75400,75700,75300,10479
20231227,091700,7086979000,75400,74900,75500,74900,13534
20231227,091600,6069316600,75000,74600,75000,74500,2884
20231227,091500,5853433700,74500,74300,74800,74300,3440
20231227,091400,5596576300,74400,74900,75000,74300,7902
20231227,091300,5005878300,74900,74900,75000,74600,5088
20231227,091200,4625080200,74900,74300,75000,74300,18730
20231227,091100,3224965600,74300,74100,74400,74100,4249
20231227,091000,2909345700,74200,74100,74200,73900,1924
20231227,090900,2766763900,74000,73800,74100,73800,1919
20231227,090800,2624781500,73800,73700,73900,73600,4679
20231227,090700,2279811900,73600,73900,73900,73600,3488
20231227,090600,2022487700,73900,74300,74300,73800,3876
20231227,090500,1735326600,74300,74200,74400,74100,3777
20231227,090400,1454870300,74200,73900,74200,73800,3785
20231227,090300,1174658200,73800,73800,73900,73500,2387
20231227,090200,998762400,73900,73900,74100,73800,4698
20231227,090100,651382100,73900,73900,74200,73800,4131
20231227,090000,345612100,73900,73500,74200,73500,4519