KissMeData/000990/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,183200,36085743000,57500,57500,57500,57500,14053
20231227,183100,36085743000,57500,57500,57500,57500,0
20231227,183000,36085743000,57500,57500,57500,57500,0
20231227,182900,36085743000,57500,57500,57500,57500,0
20231227,182800,36085743000,57500,57500,57500,57500,0
20231227,182700,36085743000,57500,57500,57500,57500,0
20231227,182600,36085743000,57500,57500,57500,57500,0
20231227,182500,36085743000,57500,57500,57500,57500,0
20231227,182400,36085743000,57500,57500,57500,57500,0
20231227,182300,36085743000,57500,57500,57500,57500,0
20231227,182200,36085743000,57500,57500,57500,57500,0
20231227,182100,36085743000,57500,57500,57500,57500,0
20231227,182000,36085743000,57500,57500,57500,57500,0
20231227,181900,36085743000,57500,57500,57500,57500,0
20231227,181800,36085743000,57500,57500,57500,57500,0
20231227,181700,36085743000,57500,57500,57500,57500,0
20231227,181600,36085743000,57500,57500,57500,57500,0
20231227,181500,36085743000,57500,57500,57500,57500,0
20231227,181400,36085743000,57500,57500,57500,57500,0
20231227,181300,36085743000,57500,57500,57500,57500,0
20231227,181200,36085743000,57500,57500,57500,57500,0
20231227,181100,36085743000,57500,57500,57500,57500,0
20231227,181000,36085743000,57500,57500,57500,57500,0
20231227,180900,36085743000,57500,57500,57500,57500,0
20231227,180800,36085743000,57500,57500,57500,57500,0
20231227,180700,36085743000,57500,57500,57500,57500,0
20231227,180600,36085743000,57500,57500,57500,57500,0
20231227,180500,36085743000,57500,57500,57500,57500,0
20231227,180400,36085743000,57500,57500,57500,57500,0
20231227,180300,36085743000,57500,57500,57500,57500,0
20231227,180200,36085743000,57500,57500,57500,57500,14053
20231227,180100,36085743000,57500,57500,57500,57500,0
20231227,180000,36085743000,57500,57500,57500,57500,0
20231227,175900,36085743000,57500,57500,57500,57500,0
20231227,175800,36085743000,57500,57500,57500,57500,0
20231227,175700,36085743000,57500,57500,57500,57500,0
20231227,175600,36085743000,57500,57500,57500,57500,0
20231227,175500,36085743000,57500,57500,57500,57500,0
20231227,175400,36085743000,57500,57500,57500,57500,0
20231227,175300,36085743000,57500,57500,57500,57500,0
20231227,175200,36085743000,57500,57500,57500,57500,0
20231227,175100,36085743000,57500,57500,57500,57500,0
20231227,175000,36085743000,57500,57500,57500,57500,0
20231227,174900,36085743000,57500,57500,57500,57500,0
20231227,174800,36085743000,57500,57500,57500,57500,0
20231227,174700,36085743000,57500,57500,57500,57500,0
20231227,174600,36085743000,57500,57500,57500,57500,0
20231227,174500,36085743000,57500,57500,57500,57500,0
20231227,174400,36085743000,57500,57500,57500,57500,0
20231227,174300,36085743000,57500,57500,57500,57500,0
20231227,174200,36085743000,57500,57500,57500,57500,0
20231227,174100,36085743000,57500,57500,57500,57500,0
20231227,174000,36085743000,57500,57500,57500,57500,0
20231227,173900,36085743000,57500,57500,57500,57500,0
20231227,173800,36085743000,57500,57500,57500,57500,0
20231227,173700,36085743000,57500,57500,57500,57500,0
20231227,173600,36085743000,57500,57500,57500,57500,0
20231227,173500,36085743000,57500,57500,57500,57500,0
20231227,173400,36085743000,57500,57500,57500,57500,0
20231227,173300,36085743000,57500,57500,57500,57500,0
20231227,173200,36085743000,57500,57500,57500,57500,14053
20231227,173100,36085743000,57500,57500,57500,57500,0
20231227,173000,36085743000,57500,57500,57500,57500,0
20231227,172900,36085743000,57500,57500,57500,57500,0
20231227,172800,36085743000,57500,57500,57500,57500,0
20231227,172700,36085743000,57500,57500,57500,57500,0
20231227,172600,36085743000,57500,57500,57500,57500,0
20231227,172500,36085743000,57500,57500,57500,57500,0
20231227,172400,36085743000,57500,57500,57500,57500,0
20231227,172300,36085743000,57500,57500,57500,57500,0
20231227,172200,36085743000,57500,57500,57500,57500,0
20231227,172100,36085743000,57500,57500,57500,57500,0
20231227,172000,36085743000,57500,57500,57500,57500,0
20231227,171900,36085743000,57500,57500,57500,57500,0
20231227,171800,36085743000,57500,57500,57500,57500,0
20231227,171700,36085743000,57500,57500,57500,57500,0
20231227,171600,36085743000,57500,57500,57500,57500,0
20231227,171500,36085743000,57500,57500,57500,57500,0
20231227,171400,36085743000,57500,57500,57500,57500,0
20231227,171300,36085743000,57500,57500,57500,57500,0
20231227,171200,36085743000,57500,57500,57500,57500,0
20231227,171100,36085743000,57500,57500,57500,57500,0
20231227,171000,36085743000,57500,57500,57500,57500,0
20231227,170900,36085743000,57500,57500,57500,57500,0
20231227,170800,36085743000,57500,57500,57500,57500,0
20231227,170700,36085743000,57500,57500,57500,57500,0
20231227,170600,36085743000,57500,57500,57500,57500,0
20231227,170500,36085743000,57500,57500,57500,57500,0
20231227,170400,36085743000,57500,57500,57500,57500,0
20231227,170300,36085743000,57500,57500,57500,57500,0
20231227,170200,36085743000,57500,57500,57500,57500,14053
20231227,170100,36085743000,57500,57500,57500,57500,0
20231227,170000,36085743000,57500,57500,57500,57500,0
20231227,165900,36085743000,57500,57500,57500,57500,0
20231227,165800,36085743000,57500,57500,57500,57500,0
20231227,165700,36085743000,57500,57500,57500,57500,0
20231227,165600,36085743000,57500,57500,57500,57500,0
20231227,165500,36085743000,57500,57500,57500,57500,0
20231227,165400,36085743000,57500,57500,57500,57500,0
20231227,165300,36085743000,57500,57500,57500,57500,0
20231227,165200,36085743000,57500,57500,57500,57500,0
20231227,165100,36085743000,57500,57500,57500,57500,0
20231227,165000,36085743000,57500,57500,57500,57500,0
20231227,164900,36085743000,57500,57500,57500,57500,0
20231227,164800,36085743000,57500,57500,57500,57500,0
20231227,164700,36085743000,57500,57500,57500,57500,0
20231227,164600,36085743000,57500,57500,57500,57500,0
20231227,164500,36085743000,57500,57500,57500,57500,0
20231227,164400,36085743000,57500,57500,57500,57500,0
20231227,164300,36085743000,57500,57500,57500,57500,0
20231227,164200,36085743000,57500,57500,57500,57500,0
20231227,164100,36085743000,57500,57500,57500,57500,0
20231227,164000,36085743000,57500,57500,57500,57500,0
20231227,163900,36085743000,57500,57500,57500,57500,0
20231227,163800,36085743000,57500,57500,57500,57500,0
20231227,163700,36085743000,57500,57500,57500,57500,0
20231227,163600,36085743000,57500,57500,57500,57500,0
20231227,163500,36085743000,57500,57500,57500,57500,0
20231227,163400,36085743000,57500,57500,57500,57500,0
20231227,163300,36085743000,57500,57500,57500,57500,0
20231227,163200,36085743000,57500,57500,57500,57500,14053
20231227,163100,36085743000,57500,57500,57500,57500,0
20231227,163000,36085743000,57500,57500,57500,57500,0
20231227,162900,36085743000,57500,57500,57500,57500,0
20231227,162800,36085743000,57500,57500,57500,57500,0
20231227,162700,36085743000,57500,57500,57500,57500,0
20231227,162600,36085743000,57500,57500,57500,57500,0
20231227,162500,36085743000,57500,57500,57500,57500,0
20231227,162400,36085743000,57500,57500,57500,57500,0
20231227,162300,36085743000,57500,57500,57500,57500,0
20231227,162200,36085743000,57500,57500,57500,57500,0
20231227,162100,36085743000,57500,57500,57500,57500,0
20231227,162000,36085743000,57500,57500,57500,57500,0
20231227,161900,36085743000,57500,57500,57500,57500,0
20231227,161800,36085743000,57500,57500,57500,57500,0
20231227,161700,36085743000,57500,57500,57500,57500,0
20231227,161600,36085743000,57500,57500,57500,57500,0
20231227,161500,36085743000,57500,57500,57500,57500,0
20231227,161400,36085743000,57500,57500,57500,57500,0
20231227,161300,36085743000,57500,57500,57500,57500,0
20231227,161200,36085743000,57500,57500,57500,57500,0
20231227,161100,36085743000,57500,57500,57500,57500,0
20231227,161000,36085743000,57500,57500,57500,57500,0
20231227,160900,36085743000,57500,57500,57500,57500,0
20231227,160800,36085743000,57500,57500,57500,57500,0
20231227,160700,36085743000,57500,57500,57500,57500,0
20231227,160600,36085743000,57500,57500,57500,57500,0
20231227,160500,36085743000,57500,57500,57500,57500,0
20231227,160400,36085743000,57500,57500,57500,57500,0
20231227,160300,36085743000,57500,57500,57500,57500,0
20231227,160200,36085743000,57500,57500,57500,57500,14053
20231227,160100,36085743000,57500,57500,57500,57500,0
20231227,160000,36085743000,57500,57500,57500,57500,0
20231227,155900,36085743000,57500,57500,57500,57500,0
20231227,155800,36085743000,57500,57500,57500,57500,0
20231227,155700,36085743000,57500,57500,57500,57500,0
20231227,155600,36085743000,57500,57500,57500,57500,0
20231227,155500,36085743000,57500,57500,57500,57500,0
20231227,155400,36085743000,57500,57500,57500,57500,0
20231227,155300,36085743000,57500,57500,57500,57500,0
20231227,155200,36085743000,57500,57500,57500,57500,0
20231227,155100,36085743000,57500,57500,57500,57500,0
20231227,155000,36085743000,57500,57500,57500,57500,0
20231227,154900,36085743000,57500,57500,57500,57500,0
20231227,154800,36085743000,57500,57500,57500,57500,0
20231227,154700,36085743000,57500,57500,57500,57500,0
20231227,154600,36085743000,57500,57500,57500,57500,0
20231227,154500,36085743000,57500,57500,57500,57500,0
20231227,154400,36085743000,57500,57500,57500,57500,0
20231227,154300,36085743000,57500,57500,57500,57500,0
20231227,154200,36085743000,57500,57500,57500,57500,0
20231227,154100,36085743000,57500,57500,57500,57500,0
20231227,154000,36085743000,57500,57500,57500,57500,0
20231227,153900,36085743000,57500,57500,57500,57500,0
20231227,153800,36085743000,57500,57500,57500,57500,0
20231227,153700,36085743000,57500,57500,57500,57500,0
20231227,153600,36085743000,57500,57500,57500,57500,0
20231227,153500,36085743000,57500,57500,57500,57500,0
20231227,153400,36085743000,57500,57500,57500,57500,0
20231227,153300,36085743000,57500,57500,57500,57500,0
20231227,153200,36085743000,57500,57500,57500,57500,14053
20231227,153100,36085743000,57500,57500,57500,57500,0
20231227,153000,36085743000,57500,57500,57500,57500,14053
20231227,152900,35277695500,57600,57600,57600,57600,0
20231227,152800,35277695500,57600,57600,57600,57600,0
20231227,152700,35277695500,57600,57600,57600,57600,0
20231227,152600,35277695500,57600,57600,57600,57600,0
20231227,152500,35277695500,57600,57600,57600,57600,0
20231227,152400,35277695500,57600,57600,57600,57600,0
20231227,152300,35277695500,57600,57600,57600,57600,0
20231227,152200,35277695500,57600,57600,57600,57600,0
20231227,152100,35277695500,57600,57600,57600,57600,0
20231227,152000,35277695500,57600,57600,57600,57600,0
20231227,151900,35277695500,57600,57700,57700,57600,1055
20231227,151800,35216910800,57600,57600,57600,57500,4801
20231227,151700,34940697200,57500,57700,57700,57500,2149
20231227,151600,34816831200,57600,57600,57700,57500,884
20231227,151500,34765901400,57600,57600,57700,57500,3733
20231227,151400,34550972400,57600,57700,57700,57600,1091
20231227,151300,34488119400,57600,57600,57700,57600,724
20231227,151200,34446405500,57600,57600,57700,57600,568
20231227,151100,34413671400,57600,57600,57700,57600,645
20231227,151000,34376487800,57600,57600,57700,57500,5107
20231227,150900,34082321300,57600,57500,57600,57500,2805
20231227,150800,33920773500,57500,57600,57600,57500,1045
20231227,150700,33860654400,57500,57600,57600,57500,214
20231227,150600,33848334200,57600,57600,57600,57500,1101
20231227,150500,33784962100,57500,57500,57600,57500,908
20231227,150400,33732717400,57500,57500,57600,57500,1263
20231227,150300,33659980300,57500,57500,57600,57500,587
20231227,150200,33626190800,57500,57600,57600,57500,811
20231227,150100,33579518300,57600,57500,57600,57500,839
20231227,150000,33531256500,57500,57500,57600,57500,705
20231227,145900,33490669700,57500,57500,57600,57500,844
20231227,145800,33442110600,57600,57600,57700,57500,4518
20231227,145700,33181880800,57600,57600,57700,57600,406
20231227,145600,33158474300,57600,57700,57700,57600,569
20231227,145500,33125683800,57700,57600,57700,57600,619
20231227,145400,33089995700,57600,57700,57700,57600,590
20231227,145300,33055988800,57700,57600,57700,57600,740
20231227,145200,33013312200,57600,57600,57700,57600,655
20231227,145100,32975573500,57700,57600,57700,57600,550
20231227,145000,32943869900,57700,57700,57700,57600,260
20231227,144900,32928881300,57600,57600,57700,57600,565
20231227,144800,32896315700,57600,57600,57700,57600,379
20231227,144700,32874462200,57700,57600,57700,57600,535
20231227,144600,32843626500,57600,57600,57700,57600,293
20231227,144500,32826738300,57600,57600,57700,57600,558
20231227,144400,32794584400,57700,57700,57700,57600,324
20231227,144300,32775906000,57600,57700,57700,57600,870
20231227,144200,32725767500,57700,57600,57700,57600,857
20231227,144100,32676350800,57600,57600,57700,57600,684
20231227,144000,32636933600,57600,57700,57700,57600,454
20231227,143900,32610762300,57700,57600,57700,57600,312
20231227,143800,32592780000,57700,57600,57700,57600,627
20231227,143700,32556634500,57700,57700,57700,57600,358
20231227,143600,32535996600,57700,57700,57700,57600,695
20231227,143500,32495946000,57700,57600,57700,57600,453
20231227,143400,32469841400,57700,57600,57700,57600,541
20231227,143300,32438655500,57700,57600,57700,57600,894
20231227,143200,32387099700,57600,57700,57700,57600,192
20231227,143100,32376028800,57600,57700,57700,57600,656
20231227,143000,32338236300,57600,57700,57700,57600,625
20231227,142900,32302221900,57700,57800,57800,57600,326
20231227,142800,32283419600,57800,57700,57800,57700,340
20231227,142700,32263788400,57800,57700,57800,57600,818
20231227,142600,32216624500,57700,57700,57800,57600,989
20231227,142500,32159620900,57700,57700,57800,57700,655
20231227,142400,32121813100,57700,57700,57800,57700,892
20231227,142300,32070334400,57800,57700,57800,57700,1006
20231227,142200,32012253500,57700,57700,57800,57600,1644
20231227,142100,31917388800,57600,57600,57700,57600,815
20231227,142000,31870395400,57600,57700,57700,57600,1313
20231227,141900,31794676800,57700,57600,57700,57600,1711
20231227,141800,31696097800,57600,57600,57700,57600,2178
20231227,141700,31570591900,57600,57600,57600,57500,519
20231227,141600,31540720100,57500,57500,57600,57500,445
20231227,141500,31515125300,57500,57500,57600,57500,757
20231227,141400,31471557100,57500,57500,57600,57500,526
20231227,141300,31441299000,57600,57500,57600,57500,567
20231227,141200,31408689200,57500,57600,57600,57500,897
20231227,141100,31357093600,57600,57400,57600,57400,928
20231227,141000,31303786400,57400,57600,57600,57400,593
20231227,140900,31269700100,57500,57500,57600,57500,777
20231227,140800,31225016400,57500,57500,57600,57500,440
20231227,140700,31199702400,57500,57600,57600,57500,413
20231227,140600,31175931600,57600,57400,57600,57400,643
20231227,140500,31138952300,57500,57500,57600,57400,1011
20231227,140400,31080825800,57500,57600,57600,57500,1116
20231227,140300,31016647000,57600,57600,57600,57500,375
20231227,140200,30995065100,57600,57700,57700,57500,853
20231227,140100,30945966400,57700,57700,57700,57600,402
20231227,140000,30922796300,57700,57700,57800,57600,1887
20231227,135900,30813913400,57700,57700,57800,57700,1247
20231227,135800,30741947200,57800,57800,57800,57600,653
20231227,135700,30704263400,57700,57800,57800,57700,593
20231227,135600,30670034100,57800,57600,57800,57600,2391
20231227,135500,30532048500,57700,57600,57700,57600,997
20231227,135400,30474601900,57700,57500,57700,57500,1507
20231227,135300,30387802300,57600,57500,57600,57500,423
20231227,135200,30363457000,57500,57500,57600,57500,461
20231227,135100,30336939100,57500,57700,57700,57500,3179
20231227,135000,30153850100,57700,57600,57700,57600,960
20231227,134900,30098490600,57600,57500,57700,57500,1684
20231227,134800,30001429100,57500,57400,57600,57400,564
20231227,134700,29968996700,57500,57500,57600,57400,1464
20231227,134600,29884755600,57500,57600,57600,57500,2397
20231227,134500,29746765200,57500,57400,57600,57300,4187
20231227,134400,29506054100,57400,57400,57400,57300,1005
20231227,134300,29448391500,57400,57300,57400,57300,1242
20231227,134200,29377189300,57300,57300,57300,57200,1110
20231227,134100,29313600500,57300,57200,57300,57100,3657
20231227,134000,29104427100,57200,57100,57200,57100,856
20231227,133900,29055496600,57200,57200,57200,57100,472
20231227,133800,29028525300,57200,57200,57200,57100,396
20231227,133700,29005894300,57100,57100,57200,57100,715
20231227,133600,28965041300,57100,57200,57200,57100,569
20231227,133500,28932516000,57200,57100,57200,57000,1231
20231227,133400,28862216900,57100,57000,57100,57000,916
20231227,133300,28809986500,57000,57100,57100,57000,2903
20231227,133200,28644496400,57100,57100,57100,57000,1040
20231227,133100,28585132900,57100,57200,57200,57100,584
20231227,133000,28551777700,57200,57100,57200,57100,4501
20231227,132900,28294762300,57100,57100,57200,57100,1028
20231227,132800,28235982700,57200,57100,57200,57100,356
20231227,132700,28215644600,57100,57200,57200,57100,1542
20231227,132600,28127571100,57200,57000,57200,57000,5371
20231227,132500,27820888100,57100,57100,57100,57000,499
20231227,132400,27792418500,57100,57100,57100,57000,1554
20231227,132300,27703765700,57100,57000,57100,57000,2077
20231227,132200,27585317900,57100,56900,57100,56900,1931
20231227,132100,27475211000,57000,56800,57000,56800,4873
20231227,132000,27197909300,56800,56800,56900,56800,388
20231227,131900,27175854500,56800,56800,56900,56800,848
20231227,131800,27127644400,56800,56900,56900,56800,775
20231227,131700,27083591000,56900,56800,56900,56800,611
20231227,131600,27048859000,56900,56800,56900,56800,702
20231227,131500,27008965600,56800,56900,56900,56800,894
20231227,131400,26958131900,56900,56900,56900,56800,586
20231227,131300,26924807200,56900,56900,56900,56800,493
20231227,131200,26896779700,56800,56900,56900,56800,1779
20231227,131100,26795689900,56900,56800,56900,56800,625
20231227,131000,26760145300,56900,56900,56900,56800,997
20231227,130900,26703436700,56800,56800,56900,56800,1801
20231227,130800,26601114500,56900,56900,56900,56800,1124
20231227,130700,26537183300,56900,56800,56900,56800,1335
20231227,130600,26461247600,56900,56800,56900,56800,1051
20231227,130500,26401533800,56900,56800,56900,56800,665
20231227,130400,26363735600,56900,56800,56900,56800,718
20231227,130300,26322906900,56900,56900,56900,56800,423
20231227,130200,26298853400,56900,56900,56900,56800,580
20231227,130100,26265874600,56900,56900,56900,56800,700
20231227,130000,26226074600,56900,56900,56900,56800,401
20231227,125900,26203274200,56800,56800,56900,56800,1019
20231227,125800,26145323700,56900,56800,56900,56800,1220
20231227,125700,26076011700,56800,56800,56900,56800,1693
20231227,125600,25979845400,56900,56900,57000,56800,6106
20231227,125500,25632439700,56900,57000,57000,56900,416
20231227,125400,25608758600,57000,56900,57000,56900,862
20231227,125300,25559660100,57000,57000,57000,56900,1758
20231227,125200,25459479900,57000,56900,57000,56900,374
20231227,125100,25438193800,56900,56900,57000,56900,802
20231227,125000,25392556400,56900,56900,57000,56900,400
20231227,124900,25369789200,56900,57100,57100,56900,411
20231227,124800,25346361500,57000,57000,57100,57000,495
20231227,124700,25318145400,57000,57000,57100,57000,589
20231227,124600,25284572000,57100,57100,57100,57000,382
20231227,124500,25262794600,57000,57000,57100,57000,340
20231227,124400,25243414500,57000,57100,57100,57000,292
20231227,124300,25226765400,57100,57100,57100,57000,394
20231227,124200,25204305200,57100,56900,57100,56900,1827
20231227,124100,25100192700,57000,57000,57100,56900,610
20231227,124000,25065420200,57000,57000,57100,57000,916
20231227,123900,25013207800,57100,56900,57100,56900,1987
20231227,123800,24900106800,57000,56900,57000,56900,423
20231227,123700,24876001800,56900,57000,57100,56900,455
20231227,123600,24850080600,57000,57000,57100,57000,1590
20231227,123500,24759343500,57000,57100,57100,57000,307
20231227,123400,24741841600,57100,57000,57100,57000,613
20231227,123300,24706899400,57000,57000,57100,57000,479
20231227,123200,24679595500,57000,57000,57100,57000,300
20231227,123100,24662493800,57000,57000,57100,56900,451
20231227,123000,24636787800,57000,57000,57100,56900,965
20231227,122900,24581790300,57000,57000,57100,57000,578
20231227,122800,24548821800,57100,57100,57100,57000,710
20231227,122700,24508339300,57000,57000,57100,57000,358
20231227,122600,24487930800,57000,57100,57100,57000,494
20231227,122500,24459754200,57100,57000,57100,57000,897
20231227,122400,24408621200,57000,57000,57100,56900,3227
20231227,122300,24224677700,57000,56900,57000,56900,466
20231227,122200,24198153100,57000,56900,57000,56900,449
20231227,122100,24172601100,57000,57000,57000,56900,333
20231227,122000,24153647600,57000,56900,57000,56900,384
20231227,121900,24131784300,56900,56900,57000,56900,576
20231227,121800,24098982000,57000,56900,57000,56800,629
20231227,121700,24063193000,56900,56900,57000,56900,487
20231227,121600,24035481100,56900,56900,57000,56800,879
20231227,121500,23985495000,56900,56800,56900,56800,1004
20231227,121400,23928388900,56900,56900,56900,56800,610
20231227,121300,23893710200,56900,56900,57000,56900,496
20231227,121200,23865460700,56900,56900,57000,56900,730
20231227,121100,23823921700,56900,56900,57000,56900,9302
20231227,121000,23294621500,56900,57000,57000,56900,489
20231227,120900,23266784900,56900,56900,57000,56900,359
20231227,120800,23246352600,56900,56900,57000,56900,411
20231227,120700,23222953600,57000,56900,57000,56900,464
20231227,120600,23196542200,57000,56900,57000,56900,214
20231227,120500,23184359300,57000,56900,57000,56900,683
20231227,120400,23145493800,57000,57000,57000,56900,2571
20231227,120300,22999179800,56900,56900,57000,56900,893
20231227,120200,22948313300,56900,57100,57100,56900,569
20231227,120100,22915913200,57000,57000,57100,57000,1800
20231227,120000,22813310200,57000,57000,57100,57000,410
20231227,115900,22789939200,57000,57000,57100,57000,393
20231227,115800,22767537100,57100,57000,57100,57000,744
20231227,115700,22725110600,57100,57000,57100,57000,947
20231227,115600,22671071300,57000,57000,57100,57000,442
20231227,115500,22645875900,57000,57000,57100,57000,360
20231227,115400,22625350000,57100,57100,57100,57000,555
20231227,115300,22593686300,57100,57000,57100,57000,512
20231227,115200,22564487300,57000,57000,57100,57000,435
20231227,115100,22539680500,57100,57000,57100,57000,586
20231227,115000,22506257000,57000,57000,57100,57000,636
20231227,114900,22469992400,57000,57100,57100,57000,618
20231227,114800,22434757400,57100,57000,57100,57000,392
20231227,114700,22412409800,57000,57000,57100,57000,1348
20231227,114600,22335573300,57000,57100,57100,57000,937
20231227,114500,22282144600,57000,57000,57100,57000,807
20231227,114400,22236106100,57000,57100,57200,57000,1390
20231227,114300,22156738000,57000,57100,57100,57000,515
20231227,114200,22127382000,57000,57100,57100,57000,2990
20231227,114100,21956942300,57000,57000,57100,57000,393
20231227,114000,21934520000,57000,57100,57100,57000,1488
20231227,113900,21849596600,57100,57100,57200,57000,641
20231227,113800,21812999100,57100,57200,57200,57000,2323
20231227,113700,21680359200,57100,57100,57200,57100,337
20231227,113600,21661106600,57100,57200,57200,57100,555
20231227,113500,21629404100,57100,57100,57200,57100,552
20231227,113400,21597876300,57100,57100,57200,57100,422
20231227,113300,21573770800,57100,57000,57200,57000,884
20231227,113200,21523301100,57000,57000,57100,57000,485
20231227,113100,21495655200,57100,57200,57200,57100,708
20231227,113000,21455222900,57100,57000,57200,57000,931
20231227,112900,21402078600,57000,57000,57100,57000,1019
20231227,112800,21343982100,57000,57000,57200,57000,1656
20231227,112700,21249442900,57000,57000,57100,57000,869
20231227,112600,21199900500,57000,57100,57100,57000,673
20231227,112500,21161536000,57000,57000,57100,57000,885
20231227,112400,21111089600,57100,57100,57200,57000,862
20231227,112300,21061879600,57100,57100,57200,57100,1327
20231227,112200,20986103800,57000,57000,57100,57000,868
20231227,112100,20936614100,57000,57000,57100,57000,969
20231227,112000,20881375600,57000,57100,57100,57000,916
20231227,111900,20829131200,57100,57000,57100,57000,796
20231227,111800,20783756900,57000,57000,57200,57000,835
20231227,111700,20736127500,57000,57100,57200,57000,1015
20231227,111600,20678224400,57000,57100,57200,57000,1155
20231227,111500,20612276900,57100,57200,57200,57000,1458
20231227,111400,20529017700,57500,57000,57500,57000,1958
20231227,111300,20417179700,57000,57000,57100,57000,846
20231227,111200,20368944300,57100,57000,57100,57000,1070
20231227,111100,20307908800,57100,57100,57100,57000,1246
20231227,111000,20236873100,57000,57000,57200,57000,990
20231227,110900,20180371000,57000,57000,57200,57000,895
20231227,110800,20129328800,57000,57100,57100,57000,925
20231227,110700,20076588300,57100,57100,57100,57000,2751
20231227,110600,19919604000,57200,57100,57200,57100,1192
20231227,110500,19851514900,57100,57000,57200,57000,974
20231227,110400,19795919000,57100,57100,57200,57000,983
20231227,110300,19739788100,57100,56900,57200,56900,1309
20231227,110200,19665148100,56900,56900,57000,56900,952
20231227,110100,19610952300,56900,57000,57100,56900,2579
20231227,110000,19464029600,57000,56900,57000,56900,1488
20231227,105900,19379309900,56900,57000,57100,56900,1811
20231227,105800,19276095900,57000,57000,57100,57000,1343
20231227,105700,19199544600,57000,56900,57000,56900,1465
20231227,105600,19116074100,56900,57000,57100,56900,1094
20231227,105500,19053750700,57000,57200,57200,56900,5712
20231227,105400,18728179300,57100,57100,57200,57000,2515
20231227,105300,18584601700,57200,57200,57200,57100,781
20231227,105200,18539991100,57100,57100,57200,57100,1257
20231227,105100,18468185500,57100,57100,57300,57100,1299
20231227,105000,18393925400,57200,57100,57200,57100,939
20231227,104900,18340301300,57200,57100,57200,57100,839
20231227,104800,18292377000,57100,57100,57200,57100,954
20231227,104700,18237887200,57100,57100,57100,57100,596
20231227,104600,18203855600,57100,57100,57100,57000,985
20231227,104500,18147636200,57100,57100,57100,57100,1380
20231227,104400,18068838200,57100,57000,57100,57000,1449
20231227,104300,17986104500,57100,57100,57100,57000,731
20231227,104200,17944429400,57000,56900,57100,56900,1284
20231227,104100,17871275500,57000,57000,57000,56900,867
20231227,104000,17821922100,57000,57000,57000,56900,1994
20231227,103900,17708369900,57000,57100,57100,56900,1621
20231227,103800,17615974600,57000,56900,57100,56900,2088
20231227,103700,17497003200,56900,57000,57000,56900,879
20231227,103600,17446967900,56900,56900,57000,56900,1209
20231227,103500,17378166100,57000,56900,57000,56900,2115
20231227,103400,17257773200,56900,57000,57000,56900,1531
20231227,103300,17170595700,57000,56900,57000,56900,1105
20231227,103200,17107661400,56900,57000,57000,56900,1187
20231227,103100,17040059100,56900,57100,57100,56900,2720
20231227,103000,16884996000,57100,57000,57100,57000,848
20231227,102900,16836643800,57000,57100,57100,57000,2028
20231227,102800,16720975200,57100,57100,57100,57000,896
20231227,102700,16669875100,57100,57100,57200,57000,1208
20231227,102600,16600928600,57100,57100,57200,57000,1046
20231227,102500,16541203800,57200,57200,57200,57100,1112
20231227,102400,16477704600,57200,57100,57200,57000,1125
20231227,102300,16413470100,57100,57000,57200,57000,1155
20231227,102200,16347563700,57000,57100,57100,57000,1616
20231227,102100,16255368100,57100,57200,57200,57000,973
20231227,102000,16199875600,57100,57100,57200,57100,1761
20231227,101900,16099272700,57100,57100,57100,57000,829
20231227,101800,16052001000,57100,57100,57100,57000,1292
20231227,101700,15978282500,57000,57100,57100,57000,1352
20231227,101600,15901181700,57000,57100,57200,57000,1622
20231227,101500,15808634000,57000,57100,57100,57000,902
20231227,101400,15757207300,57100,57100,57200,57000,1096
20231227,101300,15694680500,57100,57000,57100,57000,859
20231227,101200,15645667700,57000,57000,57100,56900,2317
20231227,101100,15513645300,56900,56900,57000,56900,2331
20231227,101000,15380913700,56900,57000,57000,56900,1179
20231227,100900,15313811300,56900,57000,57000,56900,2463
20231227,100800,15173665000,56900,56900,57000,56800,3639
20231227,100700,14966586300,56900,57200,57200,56900,5940
20231227,100600,14627667700,57100,57100,57300,57100,1575
20231227,100500,14537619700,57100,57000,57200,57000,1732
20231227,100400,14438810300,57000,56900,57000,56900,3517
20231227,100300,14238396400,56900,56800,57000,56800,1293
20231227,100200,14164837100,56800,56800,56900,56800,1284
20231227,100100,14091885600,56800,56800,56900,56700,4332
20231227,100000,13845830400,56800,56900,56900,56800,7569
20231227,095900,13415489200,56900,57200,57200,56900,9732
20231227,095800,12860674500,57200,57200,57300,57100,2086
20231227,095700,12741419000,57200,57400,57400,57200,3755
20231227,095600,12526355000,57400,57300,57400,57300,2388
20231227,095500,12389463400,57400,57400,57500,57300,1896
20231227,095400,12280657800,57300,57300,57400,57200,1774
20231227,095300,12179027200,57300,57000,57400,56800,3372
20231227,095200,11986516400,57100,57100,57200,56800,8500
20231227,095100,11501979200,57100,57500,57600,57000,10421
20231227,095000,10904749200,57600,57600,57700,57400,9000
20231227,094900,10387147700,57600,57900,58000,57600,8894
20231227,094800,9873843300,57900,58000,58100,57800,11205
20231227,094700,9224495200,58000,58100,58100,58000,533
20231227,094600,9193565300,58100,58000,58100,58000,1496
20231227,094500,9106704400,58000,58000,58100,58000,1008
20231227,094400,9048159100,58000,58000,58100,58000,1127
20231227,094300,8982723100,58100,58200,58200,58000,4070
20231227,094200,8746248500,58200,58000,58200,58000,1477
20231227,094100,8660341400,58000,58000,58200,58000,1230
20231227,094000,8588881000,58100,58100,58200,58000,2390
20231227,093900,8450027000,58200,58200,58200,58100,592
20231227,093800,8415615500,58200,58200,58300,58100,2086
20231227,093700,8294208300,58200,58000,58200,57900,1115
20231227,093600,8229493700,58000,58200,58200,57900,14111
20231227,093500,7410679000,58200,58400,58400,58100,6427
20231227,093400,7036470800,58400,58400,58400,58300,1807
20231227,093300,6930994400,58400,58400,58500,58300,3113
20231227,093200,6749172500,58400,58400,58500,58300,1903
20231227,093100,6638017500,58300,58500,58500,58300,2972
20231227,093000,6464544400,58500,58600,58700,58400,9617
20231227,092900,5901951900,58600,58600,58600,58500,1352
20231227,092800,5822771800,58500,58700,58800,58500,12796
20231227,092700,5072635000,58700,58700,58900,58700,1916
20231227,092600,4960020500,58800,58800,58900,58700,1662
20231227,092500,4862306300,58900,58800,58900,58700,694
20231227,092400,4821507200,58800,58800,58800,58700,1051
20231227,092300,4759758100,58800,58700,58800,58700,467
20231227,092200,4732332200,58700,58700,58800,58700,891
20231227,092100,4680020600,58700,58800,58900,58700,730
20231227,092000,4637151400,58800,58600,58900,58600,2722
20231227,091900,4477377300,58700,58900,58900,58600,11455
20231227,091800,3804330400,58900,58900,59000,58800,1628
20231227,091700,3708485300,58900,58900,59000,58800,1155
20231227,091600,3640477700,58900,58900,59000,58800,2557
20231227,091500,3490025800,58800,58900,59000,58800,2263
20231227,091400,3356737900,58900,58900,59000,58800,1438
20231227,091300,3272059000,58900,59000,59100,58800,6029
20231227,091200,2916871700,59000,59100,59100,59000,1483
20231227,091100,2829312900,59100,59000,59200,59000,1229
20231227,091000,2756705300,59000,59200,59200,58900,6738
20231227,090900,2358816500,59200,59100,59300,59000,865
20231227,090800,2307628400,59100,59200,59500,59000,4557
20231227,090700,2038523600,59100,58900,59100,58900,2862
20231227,090600,1869741700,59000,59000,59100,58900,3135
20231227,090500,1684860600,59000,59000,59600,58900,5077
20231227,090400,1385001200,59000,59600,59600,58900,11327
20231227,090300,714359300,59600,59400,59700,59400,2357
20231227,090200,574048100,59500,59900,59900,59500,3299
20231227,090100,377238700,59900,59900,60100,59900,1988
20231227,090000,257926000,59600,59900,59900,59600,4270