KissMeData/000250/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,183000,55012146800,114100,114100,114100,114100,6943
20241219,182900,55012146800,114100,114100,114100,114100,0
20241219,182800,55012146800,114100,114100,114100,114100,0
20241219,182700,55012146800,114100,114100,114100,114100,0
20241219,182600,55012146800,114100,114100,114100,114100,0
20241219,182500,55012146800,114100,114100,114100,114100,0
20241219,182400,55012146800,114100,114100,114100,114100,0
20241219,182300,55012146800,114100,114100,114100,114100,0
20241219,182200,55012146800,114100,114100,114100,114100,0
20241219,182100,55012146800,114100,114100,114100,114100,0
20241219,182000,55012146800,114100,114100,114100,114100,0
20241219,181900,55012146800,114100,114100,114100,114100,0
20241219,181800,55012146800,114100,114100,114100,114100,0
20241219,181700,55012146800,114100,114100,114100,114100,0
20241219,181600,55012146800,114100,114100,114100,114100,0
20241219,181500,55012146800,114100,114100,114100,114100,0
20241219,181400,55012146800,114100,114100,114100,114100,0
20241219,181300,55012146800,114100,114100,114100,114100,0
20241219,181200,55012146800,114100,114100,114100,114100,0
20241219,181100,55012146800,114100,114100,114100,114100,0
20241219,181000,55012146800,114100,114100,114100,114100,0
20241219,180900,55012146800,114100,114100,114100,114100,0
20241219,180800,55012146800,114100,114100,114100,114100,0
20241219,180700,55012146800,114100,114100,114100,114100,0
20241219,180600,55012146800,114100,114100,114100,114100,0
20241219,180500,55012146800,114100,114100,114100,114100,0
20241219,180400,55012146800,114100,114100,114100,114100,0
20241219,180300,55012146800,114100,114100,114100,114100,0
20241219,180200,55012146800,114100,114100,114100,114100,0
20241219,180100,55012146800,114100,114100,114100,114100,0
20241219,180000,55012146800,114100,114100,114100,114100,6943
20241219,175900,55012146800,114100,114100,114100,114100,0
20241219,175800,55012146800,114100,114100,114100,114100,0
20241219,175700,55012146800,114100,114100,114100,114100,0
20241219,175600,55012146800,114100,114100,114100,114100,0
20241219,175500,55012146800,114100,114100,114100,114100,0
20241219,175400,55012146800,114100,114100,114100,114100,0
20241219,175300,55012146800,114100,114100,114100,114100,0
20241219,175200,55012146800,114100,114100,114100,114100,0
20241219,175100,55012146800,114100,114100,114100,114100,0
20241219,175000,55012146800,114100,114100,114100,114100,0
20241219,174900,55012146800,114100,114100,114100,114100,0
20241219,174800,55012146800,114100,114100,114100,114100,0
20241219,174700,55012146800,114100,114100,114100,114100,0
20241219,174600,55012146800,114100,114100,114100,114100,0
20241219,174500,55012146800,114100,114100,114100,114100,0
20241219,174400,55012146800,114100,114100,114100,114100,0
20241219,174300,55012146800,114100,114100,114100,114100,0
20241219,174200,55012146800,114100,114100,114100,114100,0
20241219,174100,55012146800,114100,114100,114100,114100,0
20241219,174000,55012146800,114100,114100,114100,114100,0
20241219,173900,55012146800,114100,114100,114100,114100,0
20241219,173800,55012146800,114100,114100,114100,114100,0
20241219,173700,55012146800,114100,114100,114100,114100,0
20241219,173600,55012146800,114100,114100,114100,114100,0
20241219,173500,55012146800,114100,114100,114100,114100,0
20241219,173400,55012146800,114100,114100,114100,114100,0
20241219,173300,55012146800,114100,114100,114100,114100,0
20241219,173200,55012146800,114100,114100,114100,114100,0
20241219,173100,55012146800,114100,114100,114100,114100,0
20241219,173000,55012146800,114100,114100,114100,114100,6943
20241219,172900,55012146800,114100,114100,114100,114100,0
20241219,172800,55012146800,114100,114100,114100,114100,0
20241219,172700,55012146800,114100,114100,114100,114100,0
20241219,172600,55012146800,114100,114100,114100,114100,0
20241219,172500,55012146800,114100,114100,114100,114100,0
20241219,172400,55012146800,114100,114100,114100,114100,0
20241219,172300,55012146800,114100,114100,114100,114100,0
20241219,172200,55012146800,114100,114100,114100,114100,0
20241219,172100,55012146800,114100,114100,114100,114100,0
20241219,172000,55012146800,114100,114100,114100,114100,0
20241219,171900,55012146800,114100,114100,114100,114100,0
20241219,171800,55012146800,114100,114100,114100,114100,0
20241219,171700,55012146800,114100,114100,114100,114100,0
20241219,171600,55012146800,114100,114100,114100,114100,0
20241219,171500,55012146800,114100,114100,114100,114100,0
20241219,171400,55012146800,114100,114100,114100,114100,0
20241219,171300,55012146800,114100,114100,114100,114100,0
20241219,171200,55012146800,114100,114100,114100,114100,0
20241219,171100,55012146800,114100,114100,114100,114100,0
20241219,171000,55012146800,114100,114100,114100,114100,0
20241219,170900,55012146800,114100,114100,114100,114100,0
20241219,170800,55012146800,114100,114100,114100,114100,0
20241219,170700,55012146800,114100,114100,114100,114100,0
20241219,170600,55012146800,114100,114100,114100,114100,0
20241219,170500,55012146800,114100,114100,114100,114100,0
20241219,170400,55012146800,114100,114100,114100,114100,0
20241219,170300,55012146800,114100,114100,114100,114100,0
20241219,170200,55012146800,114100,114100,114100,114100,0
20241219,170100,55012146800,114100,114100,114100,114100,0
20241219,170000,55012146800,114100,114100,114100,114100,6943
20241219,165900,55012146800,114100,114100,114100,114100,0
20241219,165800,55012146800,114100,114100,114100,114100,0
20241219,165700,55012146800,114100,114100,114100,114100,0
20241219,165600,55012146800,114100,114100,114100,114100,0
20241219,165500,55012146800,114100,114100,114100,114100,0
20241219,165400,55012146800,114100,114100,114100,114100,0
20241219,165300,55012146800,114100,114100,114100,114100,0
20241219,165200,55012146800,114100,114100,114100,114100,0
20241219,165100,55012146800,114100,114100,114100,114100,0
20241219,165000,55012146800,114100,114100,114100,114100,0
20241219,164900,55012146800,114100,114100,114100,114100,0
20241219,164800,55012146800,114100,114100,114100,114100,0
20241219,164700,55012146800,114100,114100,114100,114100,0
20241219,164600,55012146800,114100,114100,114100,114100,0
20241219,164500,55012146800,114100,114100,114100,114100,0
20241219,164400,55012146800,114100,114100,114100,114100,0
20241219,164300,55012146800,114100,114100,114100,114100,0
20241219,164200,55012146800,114100,114100,114100,114100,0
20241219,164100,55012146800,114100,114100,114100,114100,0
20241219,164000,55012146800,114100,114100,114100,114100,0
20241219,163900,55012146800,114100,114100,114100,114100,0
20241219,163800,55012146800,114100,114100,114100,114100,0
20241219,163700,55012146800,114100,114100,114100,114100,0
20241219,163600,55012146800,114100,114100,114100,114100,0
20241219,163500,55012146800,114100,114100,114100,114100,0
20241219,163400,55012146800,114100,114100,114100,114100,0
20241219,163300,55012146800,114100,114100,114100,114100,0
20241219,163200,55012146800,114100,114100,114100,114100,0
20241219,163100,55012146800,114100,114100,114100,114100,0
20241219,163000,55012146800,114100,114100,114100,114100,6943
20241219,162900,55012146800,114100,114100,114100,114100,0
20241219,162800,55012146800,114100,114100,114100,114100,0
20241219,162700,55012146800,114100,114100,114100,114100,0
20241219,162600,55012146800,114100,114100,114100,114100,0
20241219,162500,55012146800,114100,114100,114100,114100,0
20241219,162400,55012146800,114100,114100,114100,114100,0
20241219,162300,55012146800,114100,114100,114100,114100,0
20241219,162200,55012146800,114100,114100,114100,114100,0
20241219,162100,55012146800,114100,114100,114100,114100,0
20241219,162000,55012146800,114100,114100,114100,114100,0
20241219,161900,55012146800,114100,114100,114100,114100,0
20241219,161800,55012146800,114100,114100,114100,114100,0
20241219,161700,55012146800,114100,114100,114100,114100,0
20241219,161600,55012146800,114100,114100,114100,114100,0
20241219,161500,55012146800,114100,114100,114100,114100,0
20241219,161400,55012146800,114100,114100,114100,114100,0
20241219,161300,55012146800,114100,114100,114100,114100,0
20241219,161200,55012146800,114100,114100,114100,114100,0
20241219,161100,55012146800,114100,114100,114100,114100,0
20241219,161000,55012146800,114100,114100,114100,114100,0
20241219,160900,55012146800,114100,114100,114100,114100,0
20241219,160800,55012146800,114100,114100,114100,114100,0
20241219,160700,55012146800,114100,114100,114100,114100,0
20241219,160600,55012146800,114100,114100,114100,114100,0
20241219,160500,55012146800,114100,114100,114100,114100,0
20241219,160400,55012146800,114100,114100,114100,114100,0
20241219,160300,55012146800,114100,114100,114100,114100,0
20241219,160200,55012146800,114100,114100,114100,114100,0
20241219,160100,55012146800,114100,114100,114100,114100,0
20241219,160000,55012146800,114100,114100,114100,114100,6943
20241219,155900,55012146800,114100,114100,114100,114100,0
20241219,155800,55012146800,114100,114100,114100,114100,0
20241219,155700,55012146800,114100,114100,114100,114100,0
20241219,155600,55012146800,114100,114100,114100,114100,0
20241219,155500,55012146800,114100,114100,114100,114100,0
20241219,155400,55012146800,114100,114100,114100,114100,0
20241219,155300,55012146800,114100,114100,114100,114100,0
20241219,155200,55012146800,114100,114100,114100,114100,0
20241219,155100,55012146800,114100,114100,114100,114100,0
20241219,155000,55012146800,114100,114100,114100,114100,0
20241219,154900,55012146800,114100,114100,114100,114100,0
20241219,154800,55012146800,114100,114100,114100,114100,0
20241219,154700,55012146800,114100,114100,114100,114100,0
20241219,154600,55012146800,114100,114100,114100,114100,0
20241219,154500,55012146800,114100,114100,114100,114100,0
20241219,154400,55012146800,114100,114100,114100,114100,0
20241219,154300,55012146800,114100,114100,114100,114100,0
20241219,154200,55012146800,114100,114100,114100,114100,0
20241219,154100,55012146800,114100,114100,114100,114100,0
20241219,154000,55012146800,114100,114100,114100,114100,0
20241219,153900,55012146800,114100,114100,114100,114100,0
20241219,153800,55012146800,114100,114100,114100,114100,0
20241219,153700,55012146800,114100,114100,114100,114100,0
20241219,153600,55012146800,114100,114100,114100,114100,0
20241219,153500,55012146800,114100,114100,114100,114100,0
20241219,153400,55012146800,114100,114100,114100,114100,0
20241219,153300,55012146800,114100,114100,114100,114100,0
20241219,153200,55012146800,114100,114100,114100,114100,0
20241219,153100,55012146800,114100,114100,114100,114100,0
20241219,153000,55012146800,114100,114100,114100,114100,13886
20241219,152900,54219950500,114400,114400,114400,114400,0
20241219,152800,54219950500,114400,114400,114400,114400,0
20241219,152700,54219950500,114400,114400,114400,114400,0
20241219,152600,54219950500,114400,114400,114400,114400,0
20241219,152500,54219950500,114400,114400,114400,114400,0
20241219,152400,54219950500,114400,114400,114400,114400,0
20241219,152300,54219950500,114400,114400,114400,114400,0
20241219,152200,54219950500,114400,114400,114400,114400,0
20241219,152100,54219950500,114400,114400,114400,114400,0
20241219,152000,54219950500,114400,114400,114400,114400,0
20241219,151900,54219950500,114400,114600,114600,114300,1145
20241219,151800,54088882000,114500,114200,114700,114200,2124
20241219,151700,53845706500,114300,114200,114300,114100,1594
20241219,151600,53663653800,114200,114400,114400,114200,318
20241219,151500,53627305900,114400,114200,114400,114200,247
20241219,151400,53599054800,114300,114000,114400,114000,1844
20241219,151300,53388505300,114100,114100,114200,114000,1272
20241219,151200,53243388900,114100,114300,114300,114100,861
20241219,151100,53145075000,114200,114100,114300,114100,597
20241219,151000,53076905200,114100,114300,114300,114100,305
20241219,150900,53042071500,114300,114300,114300,114200,335
20241219,150800,53003781500,114300,114300,114300,114100,884
20241219,150700,52902814300,114200,114500,114500,114200,359
20241219,150600,52861765100,114500,114100,114500,114100,1541
20241219,150500,52685649600,114200,114300,114300,114100,543
20241219,150400,52623648900,114200,114300,114300,114200,157
20241219,150300,52605710000,114300,114000,114300,113900,950
20241219,150200,52497306800,114000,114300,114400,114000,627
20241219,150100,52425768700,114300,114500,114600,114300,755
20241219,150000,52339395400,114500,114500,114700,114400,895
20241219,145900,52236940100,114600,114600,114700,114500,312
20241219,145800,52201192900,114600,114800,114800,114600,1197
20241219,145700,52063865500,114800,114900,114900,114500,128
20241219,145600,52049165100,114900,114700,114900,114400,1389
20241219,145500,51889946100,114800,114700,115000,114600,1014
20241219,145400,51773602500,114800,114900,114900,114800,482
20241219,145300,51718256400,114900,115100,115100,114800,961
20241219,145200,51607826400,115100,115600,115600,115100,1412
20241219,145100,51444903300,115600,115700,115800,115500,1264
20241219,145000,51298723000,115700,115900,115900,115700,825
20241219,144900,51203244900,115700,115900,115900,115600,1906
20241219,144800,50982555900,115900,115700,115900,115500,3554
20241219,144700,50571389100,115600,115100,115700,115000,3382
20241219,144600,50181410900,115000,115000,115100,114800,1218
20241219,144500,50041349600,115000,115100,115200,114300,1546
20241219,144400,49863603100,115100,114100,115200,114100,2716
20241219,144300,49552227100,114100,114300,114300,114100,113
20241219,144200,49539312200,114300,114100,114600,114100,541
20241219,144100,49477464100,114200,114300,114500,114000,1614
20241219,144000,49293067700,114300,114300,114300,114200,306
20241219,143900,49258102100,114200,114200,114300,114100,933
20241219,143800,49151579900,114300,114700,114700,114300,891
20241219,143700,49049612900,114600,114600,114600,114500,467
20241219,143600,48996109200,114600,115000,115000,114500,1379
20241219,143500,48837896200,115000,114900,115000,114800,1246
20241219,143400,48694707800,114800,114600,114800,114600,984
20241219,143300,48581807000,114700,114800,115100,114600,2286
20241219,143200,48319165500,114800,114300,114800,114300,796
20241219,143100,48227987700,114300,114200,114300,114200,300
20241219,143000,48193702900,114300,114600,114600,114200,1554
20241219,142900,48015926500,114600,114500,114600,114500,809
20241219,142800,47923243100,114500,114500,114500,114200,860
20241219,142700,47824853400,114500,114400,114600,114000,2809
20241219,142600,47503382900,114400,113700,114400,113700,2537
20241219,142500,47214134500,113700,113800,113800,113600,477
20241219,142400,47159882100,113800,113700,113800,113700,88
20241219,142300,47149875800,113800,113700,113800,113700,130
20241219,142200,47135082000,113800,113600,113900,113600,1183
20241219,142100,47000524600,113600,113600,113600,113500,151
20241219,142000,46983383000,113500,113600,113600,113500,103
20241219,141900,46971682700,113600,113700,113700,113600,264
20241219,141800,46941691700,113600,113500,113700,113500,158
20241219,141700,46923731600,113700,113700,113700,113500,549
20241219,141600,46861333300,113700,113600,113700,113600,22
20241219,141500,46858832600,113600,113500,113600,113400,507
20241219,141400,46801264800,113500,113400,113500,113400,108
20241219,141300,46789014000,113500,113500,113500,113400,100
20241219,141200,46777665900,113500,113400,113600,113400,367
20241219,141100,46736013600,113500,113500,113500,113300,135
20241219,141000,46720707400,113500,113400,113500,113300,143
20241219,140900,46704500200,113500,113500,113500,113300,1024
20241219,140800,46588415400,113500,113400,113500,113400,193
20241219,140700,46566515700,113500,113400,113500,113400,486
20241219,140600,46511398700,113500,113400,113500,113400,175
20241219,140500,46491544800,113400,113400,113500,113400,162
20241219,140400,46473173300,113500,113600,113600,113400,95
20241219,140300,46462393400,113500,113500,113600,113400,100
20241219,140200,46451044700,113500,113500,113600,113500,758
20241219,140100,46365006100,113500,113600,113600,113500,115
20241219,140000,46351942500,113600,113700,113700,113600,338
20241219,135900,46313534500,113700,113800,113900,113600,196
20241219,135800,46291236200,113900,113900,114000,113800,289
20241219,135700,46258323100,114000,113900,114000,113800,38
20241219,135600,46253993900,113900,113800,114000,113800,573
20241219,135500,46188714800,113900,113600,113900,113600,478
20241219,135400,46134344100,113700,113700,113800,113600,53
20241219,135300,46128317400,113700,113800,113800,113700,133
20241219,135200,46113182500,113600,113700,113700,113600,835
20241219,135100,46018257200,113700,113700,113700,113700,96
20241219,135000,46007342000,113700,113700,113700,113600,332
20241219,134900,45969622100,113700,113600,113700,113600,175
20241219,134800,45949741100,113700,113700,113800,113500,261
20241219,134700,45920091000,113800,113700,113900,113600,91
20241219,134600,45909741000,113900,113700,113900,113600,233
20241219,134500,45883257100,113600,113900,113900,113600,320
20241219,134400,45846864100,113900,113900,113900,113800,262
20241219,134300,45817024500,113900,113900,113900,113800,164
20241219,134200,45798357800,113900,113600,114000,113500,1278
20241219,134100,45653058500,113600,113600,113700,113600,242
20241219,134000,45625567100,113600,113600,113600,113500,120
20241219,133900,45611941000,113600,113800,113800,113500,1173
20241219,133800,45478684000,113900,113900,113900,113800,78
20241219,133700,45469800000,113900,114100,114100,113900,625
20241219,133600,45398609800,113900,113700,114000,113700,767
20241219,133500,45311260900,113800,113800,113800,113700,294
20241219,133400,45277804600,113800,113800,113800,113700,142
20241219,133300,45261657000,113800,113700,113800,113600,186
20241219,133200,45240503000,113600,113600,113700,113500,408
20241219,133100,45194155200,113600,113700,113700,113500,1138
20241219,133000,45064881800,113700,113700,113800,113600,53
20241219,132900,45058856100,113800,113800,113800,113700,371
20241219,132800,45016667600,113700,113800,113900,113700,59
20241219,132700,45009956800,113700,113900,113900,113700,223
20241219,132600,44984571500,113900,113900,113900,113800,61
20241219,132500,44977625000,113900,113900,113900,113600,389
20241219,132400,44933353600,113900,113800,113900,113700,280
20241219,132300,44901470000,113900,113900,114000,113700,113
20241219,132200,44888603100,113900,113900,114000,113900,65
20241219,132100,44881199400,113900,113900,113900,113800,80
20241219,132000,44872089300,113900,113700,113900,113600,528
20241219,131900,44812050600,113700,113700,113700,113600,103
20241219,131800,44800346700,113600,113700,113700,113600,239
20241219,131700,44773195900,113700,113700,113700,113700,16
20241219,131600,44771376700,113700,113600,113700,113600,250
20241219,131500,44742952400,113600,113600,113700,113600,31
20241219,131400,44739429500,113700,113700,113700,113600,202
20241219,131300,44716476100,113700,113700,113700,113600,117
20241219,131200,44703174900,113700,113700,113700,113600,81
20241219,131100,44693965900,113700,113900,114000,113700,823
20241219,131000,44600268700,113900,114000,114000,113800,178
20241219,130900,44579997900,114000,113900,114000,113800,555
20241219,130800,44516746200,113900,114000,114000,113900,29
20241219,130700,44513441800,114000,114000,114000,113900,177
20241219,130600,44493271500,113900,113900,114100,113800,509
20241219,130500,44435268200,113900,113700,113900,113700,89
20241219,130400,44425144100,113700,113800,113800,113700,141
20241219,130300,44409109600,113800,113500,113900,113500,238
20241219,130200,44382054200,113600,113400,113700,113200,554
20241219,130100,44319218200,113300,113300,113300,113200,166
20241219,130000,44300413300,113400,113300,113400,113300,294
20241219,125900,44267096200,113400,113400,113400,113300,180
20241219,125800,44246687400,113400,113400,113400,113300,26
20241219,125700,44243739500,113400,113300,113400,113300,157
20241219,125600,44225948500,113300,113300,113400,113300,142
20241219,125500,44209857900,113300,113100,113300,113100,156
20241219,125400,44192197600,113100,113000,113100,113000,684
20241219,125300,44114870900,113000,113300,113300,113000,953
20241219,125200,44007034800,113200,113300,113400,113200,567
20241219,125100,43942840200,113400,113300,113400,113300,99
20241219,125000,43931620600,113400,113400,113500,113300,206
20241219,124900,43908266700,113500,113500,113500,113400,18
20241219,124800,43906224200,113400,113700,113700,113400,396
20241219,124700,43861253700,113700,113700,113700,113700,53
20241219,124600,43855227600,113600,113200,113700,113200,654
20241219,124500,43781039000,113200,113500,113500,113200,75
20241219,124400,43772534200,113400,113300,113500,113300,177
20241219,124300,43752468000,113300,113400,113400,113200,75
20241219,124200,43743975500,113300,113200,113400,113200,236
20241219,124100,43717233700,113200,113100,113200,113000,836
20241219,124000,43622666400,113100,113000,113100,113000,156
20241219,123900,43605033200,113100,113000,113100,113000,147
20241219,123800,43588410500,113100,113200,113200,113100,382
20241219,123700,43545205900,113100,113200,113200,113100,382
20241219,123600,43501996800,113200,113200,113200,113100,246
20241219,123500,43474167100,113200,113200,113200,113200,211
20241219,123400,43450281900,113200,113200,113200,113100,119
20241219,123300,43436811400,113200,113200,113200,113100,69
20241219,123200,43429005600,113200,113200,113200,113100,189
20241219,123100,43407617400,113200,113100,113200,113100,52
20241219,123000,43401735000,113100,113100,113200,113100,50
20241219,122900,43396079300,113100,113200,113200,113100,127
20241219,122800,43381703500,113200,113200,113200,113100,118
20241219,122700,43368355300,113200,113100,113200,113000,1485
20241219,122600,43200431500,113000,113200,113200,113000,1072
20241219,122500,43079163500,113200,113400,113500,113200,1913
20241219,122400,42862388200,113500,113400,113500,113400,61
20241219,122300,42855468700,113500,113500,113500,113500,89
20241219,122200,42845367200,113400,113500,113600,113400,271
20241219,122100,42814604700,113500,113600,113800,113500,412
20241219,122000,42767793000,113600,113600,113600,113500,382
20241219,121900,42724410000,113600,113500,113800,113500,114
20241219,121800,42711458300,113400,113500,113500,113300,149
20241219,121700,42694561700,113500,113500,113500,113300,406
20241219,121600,42648502000,113400,113300,113500,113300,266
20241219,121500,42618333900,113300,113400,113500,113300,622
20241219,121400,42547829000,113400,113400,113500,113400,353
20241219,121300,42507797800,113400,113900,113900,113400,1330
20241219,121200,42356696200,113800,114000,114000,113800,253
20241219,121100,42327894200,114000,114000,114100,114000,413
20241219,121000,42280811900,114100,114200,114200,114000,267
20241219,120900,42250357800,114200,114300,114300,114100,593
20241219,120800,42182607000,114300,114300,114400,114300,80
20241219,120700,42173462800,114300,114200,114300,114200,206
20241219,120600,42149922200,114200,114600,114600,114200,516
20241219,120500,42090905900,114700,114500,114700,114300,102
20241219,120400,42079244200,114500,114400,114700,114400,786
20241219,120300,41989155800,114400,114500,114600,114100,150
20241219,120200,41971999200,114500,114300,114500,114100,1272
20241219,120100,41826535900,114300,114500,114500,114200,336
20241219,120000,41788103600,114500,114300,114500,114100,673
20241219,115900,41711175600,114300,114100,114300,114000,298
20241219,115800,41677151500,114100,114100,114100,114000,171
20241219,115700,41657641700,114100,114000,114100,114000,81
20241219,115600,41648406100,114100,114100,114100,114000,34
20241219,115500,41644527100,114200,114000,114200,113800,193
20241219,115400,41622540800,114000,114000,114100,113900,352
20241219,115300,41582411300,114000,114000,114000,114000,47
20241219,115200,41577053300,114000,113800,114000,113800,80
20241219,115100,41567943400,113800,114000,114000,113600,288
20241219,115000,41535187100,113700,114100,114200,113600,239
20241219,114900,41507970300,114200,113900,114300,113700,1227
20241219,114800,41368209200,113900,113900,113900,113600,128
20241219,114700,41353648800,113900,113800,113900,113800,414
20241219,114600,41306507300,113800,113600,113800,113500,769
20241219,114500,41219122200,113600,113900,113900,113600,262
20241219,114400,41189333400,113900,113800,113900,113800,73
20241219,114300,41181019600,113800,114100,114100,113800,612
20241219,114200,41111323200,114100,114000,114100,114000,186
20241219,114100,41090115800,114100,114200,114300,114100,34
20241219,114000,41086235700,114000,114300,114300,114000,133
20241219,113900,41071064100,114100,114200,114300,114100,338
20241219,113800,41032472700,114100,113900,114200,113900,295
20241219,113700,40998838300,114000,114000,114000,113900,243
20241219,113600,40971150300,114000,113900,114000,113900,193
20241219,113500,40949149700,114000,114300,114300,113900,102
20241219,113400,40937508700,114300,113900,114400,113900,1082
20241219,113300,40814010300,113900,114000,114000,113900,61
20241219,113200,40807057300,114000,114000,114100,113900,286
20241219,113100,40774453500,114100,114200,114200,114000,233
20241219,113000,40747873300,114000,114200,114300,114000,501
20241219,112900,40690745900,114300,114500,114500,114000,1503
20241219,112800,40519045400,114500,114600,114600,114500,154
20241219,112700,40501407600,114700,114700,114700,114600,227
20241219,112600,40475388000,114700,114700,114800,114500,691
20241219,112500,40396157700,114700,114700,114700,114600,275
20241219,112400,40364615600,114700,114600,114700,114500,329
20241219,112300,40326918500,114700,114600,114800,114600,186
20241219,112200,40305587900,114600,114800,114800,114600,225
20241219,112100,40279785500,114800,114600,114800,114600,275
20241219,112000,40248230700,114600,114400,114700,114300,1749
20241219,111900,40047921000,114400,114900,114900,114400,445
20241219,111800,39996899400,114900,114900,115000,114800,1695
20241219,111700,39802139600,115000,114900,115000,114900,1546
20241219,111600,39624378900,114800,114500,114900,114500,1413
20241219,111500,39462146900,114500,114400,114500,114100,1500
20241219,111400,39290602300,114400,114500,114700,114400,1079
20241219,111300,39166942700,114500,114300,114500,114300,263
20241219,111200,39136865800,114300,114400,114400,113900,897
20241219,111100,39034544700,114400,114100,114500,114000,1409
20241219,111000,38873625700,114100,114200,114200,114000,1145
20241219,110900,38743001400,114200,114100,114200,114100,1084
20241219,110800,38619314700,114100,114400,114500,114000,821
20241219,110700,38525553600,114400,114400,114700,114300,2346
20241219,110600,38256980500,114400,114600,114700,114100,3995
20241219,110500,37799849000,114600,113400,114600,113400,1782
20241219,110400,37596349200,113400,113700,113700,113300,3212
20241219,110300,37231675700,113800,114200,114200,113700,1013
20241219,110200,37116283200,114200,113900,114400,113900,986
20241219,110100,37003688300,113900,113800,113900,113800,673
20241219,110000,36927077000,113900,114000,114000,113800,913
20241219,105900,36823092900,114000,114200,114200,113800,822
20241219,105800,36729417400,114200,113900,114200,113900,420
20241219,105700,36681496800,113900,114200,114300,113900,1872
20241219,105600,36467883900,114200,114000,114200,113800,1046
20241219,105500,36348585800,114000,113700,114100,113700,1741
20241219,105400,36150197600,113700,113500,113800,113400,725
20241219,105300,36067844600,113500,113700,113700,113500,349
20241219,105200,36028208400,113700,113800,113800,113400,1009
20241219,105100,35913528000,113800,113700,114000,113600,1565
20241219,105000,35735424100,113700,113300,113700,113100,1178
20241219,104900,35601756800,113300,113500,113500,113200,1167
20241219,104800,35469592100,113400,113100,113500,113000,2337
20241219,104700,35204814100,113200,113400,113400,113100,514
20241219,104600,35146616800,113300,112900,113500,112700,2049
20241219,104500,34914794000,112900,112800,112900,112600,428
20241219,104400,34866499100,112900,112900,113000,112600,2310
20241219,104300,34605847600,112900,112600,113000,112400,1481
20241219,104200,34438910300,112500,112300,112700,112200,1203
20241219,104100,34303523400,112300,112200,112300,111900,976
20241219,104000,34194158700,112100,112200,112200,112000,613
20241219,103900,34125426300,112100,112100,112300,111900,239
20241219,103800,34098633700,111900,112300,112400,111900,1404
20241219,103700,33941383300,112400,111600,112400,111600,945
20241219,103600,33835526900,111800,111600,111900,111500,658
20241219,103500,33761996300,111600,111300,111600,111200,408
20241219,103400,33716570200,111200,110800,111400,110800,1309
20241219,103300,33571130000,110800,111300,111400,110600,10546
20241219,103200,32400695000,111300,111500,111500,111300,603
20241219,103100,32333558100,111300,111400,111500,111300,907
20241219,103000,32232555600,111400,111100,111400,111100,266
20241219,102900,32202965600,111200,111400,111600,111100,582
20241219,102800,32138193000,111400,111400,111700,111100,1719
20241219,102700,31946793500,111300,111100,111400,111100,333
20241219,102600,31909753500,111200,111100,111200,111000,719
20241219,102500,31829863400,111100,111100,111200,111000,2455
20241219,102400,31557235900,111100,111200,111300,111000,2349
20241219,102300,31296252000,111200,111400,111400,111000,5249
20241219,102200,30712518200,111500,111400,111500,111300,812
20241219,102100,30622073600,111400,111600,111800,111300,2161
20241219,102000,30381181100,111600,111600,111700,111500,1127
20241219,101900,30255393500,111700,112100,112400,111700,1692
20241219,101800,30066104900,112000,112500,112500,111800,702
20241219,101700,29987421000,111900,111900,112700,111800,536
20241219,101600,29927371600,111800,111700,111800,111500,1335
20241219,101500,29778311400,111600,111500,112000,111400,826
20241219,101400,29686173800,111500,112000,112000,111500,4262
20241219,101300,29209716600,112100,112100,112300,112000,967
20241219,101200,29101327200,112200,112000,112200,111900,1015
20241219,101100,28987602100,112000,112600,112900,112000,1575
20241219,101000,28810489100,112800,112900,113000,112500,3559
20241219,100900,28408839800,112800,111400,113000,111100,4861
20241219,100800,27864182200,111300,110900,111600,110600,5106
20241219,100700,27297603100,110900,111100,111300,110900,4102
20241219,100600,26842028700,111100,111900,112100,111000,7458
20241219,100500,26011951100,112100,112400,112400,111700,4544
20241219,100400,25502583700,112400,112600,112600,112300,1651
20241219,100300,25316906100,112600,113000,113000,112500,1604
20241219,100200,25135958900,113000,113300,113400,112900,1789
20241219,100100,24933485500,113300,112900,113300,112800,1488
20241219,100000,24765212800,112900,112500,112900,112400,1726
20241219,095900,24570863500,112500,112000,112600,111900,1533
20241219,095800,24398854100,111900,112200,112200,111400,8513
20241219,095700,23448039900,112100,112300,112300,112000,3362
20241219,095600,23070971700,112200,112900,112900,112200,3110
20241219,095500,22720892800,112900,113200,113400,112600,4434
20241219,095400,22220569500,113200,112800,113300,112600,3630
20241219,095300,21810118900,112700,112400,112800,112300,1650
20241219,095200,21624547100,112300,112000,112600,111800,3419
20241219,095100,21241150800,112000,112300,112500,111800,6766
20241219,095000,20483146400,112300,112900,112900,112300,13252
20241219,094900,18990113800,113000,113300,113500,112900,7056
20241219,094800,18191587200,113200,113300,113700,113200,5409
20241219,094700,17578392900,113300,114500,114700,113300,14710
20241219,094600,15900682500,114700,115000,115000,114400,4896
20241219,094500,15339614900,115000,116000,116000,114900,1891
20241219,094400,15121682500,116000,116500,116600,116000,879
20241219,094300,15019446700,116500,116500,116900,116200,2991
20241219,094200,14670781700,116500,115900,117000,115400,4256
20241219,094100,14176382300,115800,115100,116300,115100,860
20241219,094000,14076821200,115200,115100,115200,115000,486
20241219,093900,14020850400,115100,115100,115100,114600,2088
20241219,093800,13781183900,115100,115000,115200,114700,371
20241219,093700,13738503700,114800,115200,115200,114700,1808
20241219,093600,13530728200,115200,115000,115300,114900,2983
20241219,093500,13187702000,115000,115500,115500,115000,2633
20241219,093400,12884379800,115500,115900,115900,115400,1422
20241219,093300,12720034400,115800,116000,116000,115800,496
20241219,093200,12662525500,115900,115800,115900,115700,496
20241219,093100,12605115600,115800,115700,115800,115600,676
20241219,093000,12526904600,115600,116000,116000,115500,2089
20241219,092900,12285140500,116000,116000,116200,115800,978
20241219,092800,12171732200,116000,116000,116100,115800,1441
20241219,092700,12004688900,116000,115900,116000,115700,711
20241219,092600,11922261600,116000,115700,116100,115600,1349
20241219,092500,11765959700,115700,115600,115800,115500,949
20241219,092400,11656223200,115600,115600,115700,115200,2954
20241219,092300,11315271400,115500,115300,115700,115300,1863
20241219,092200,11099994000,115300,115200,115300,114800,1861
20241219,092100,10885642300,115200,114800,115200,114100,8501
20241219,092000,9912348700,114800,115200,115300,114600,9256
20241219,091900,8848150700,115200,116000,116100,115200,5613
20241219,091800,8199332300,116000,116000,116100,115800,1429
20241219,091700,8033678400,116100,116300,116300,115600,5838
20241219,091600,7356784600,116300,116400,116500,116100,1871
20241219,091500,7139208900,116400,116900,116900,116300,1786
20241219,091400,6931087300,116800,116900,117100,116600,1426
20241219,091300,6764482100,116800,116700,116900,116400,1746
20241219,091200,6560839400,116700,116200,116700,115900,4720
20241219,091100,6012700700,116200,116900,116900,116100,2866
20241219,091000,5679153700,116800,117000,117000,116000,6593
20241219,090900,4911844400,117100,117100,117500,116900,2157
20241219,090800,4659155400,117000,117500,117500,117000,2172
20241219,090700,4404651100,117600,118200,118300,117400,4767
20241219,090600,3843428800,118200,119300,119300,118000,4158
20241219,090500,3350107700,119200,118700,119300,118700,2738
20241219,090400,3024442600,118700,118300,119000,118200,2527
20241219,090300,2724807200,118600,118000,118700,118000,2698
20241219,090200,2405767100,118100,116800,118200,116800,2451
20241219,090100,2117257000,116800,117400,117900,116500,3460
20241219,090000,1711312100,117200,116000,117400,115700,14723