KissMeData/000150/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183000,5070920000,88900,88900,88900,88900,3170
20231211,182900,5070920000,88900,88900,88900,88900,0
20231211,182800,5070920000,88900,88900,88900,88900,0
20231211,182700,5070920000,88900,88900,88900,88900,0
20231211,182600,5070920000,88900,88900,88900,88900,0
20231211,182500,5070920000,88900,88900,88900,88900,0
20231211,182400,5070920000,88900,88900,88900,88900,0
20231211,182300,5070920000,88900,88900,88900,88900,0
20231211,182200,5070920000,88900,88900,88900,88900,0
20231211,182100,5070920000,88900,88900,88900,88900,0
20231211,182000,5070920000,88900,88900,88900,88900,0
20231211,181900,5070920000,88900,88900,88900,88900,0
20231211,181800,5070920000,88900,88900,88900,88900,0
20231211,181700,5070920000,88900,88900,88900,88900,0
20231211,181600,5070920000,88900,88900,88900,88900,0
20231211,181500,5070920000,88900,88900,88900,88900,0
20231211,181400,5070920000,88900,88900,88900,88900,0
20231211,181300,5070920000,88900,88900,88900,88900,0
20231211,181200,5070920000,88900,88900,88900,88900,0
20231211,181100,5070920000,88900,88900,88900,88900,0
20231211,181000,5070920000,88900,88900,88900,88900,0
20231211,180900,5070920000,88900,88900,88900,88900,0
20231211,180800,5070920000,88900,88900,88900,88900,0
20231211,180700,5070920000,88900,88900,88900,88900,0
20231211,180600,5070920000,88900,88900,88900,88900,0
20231211,180500,5070920000,88900,88900,88900,88900,0
20231211,180400,5070920000,88900,88900,88900,88900,0
20231211,180300,5070920000,88900,88900,88900,88900,0
20231211,180200,5070920000,88900,88900,88900,88900,0
20231211,180100,5070920000,88900,88900,88900,88900,0
20231211,180000,5070920000,88900,88900,88900,88900,3170
20231211,175900,5070920000,88900,88900,88900,88900,0
20231211,175800,5070920000,88900,88900,88900,88900,0
20231211,175700,5070920000,88900,88900,88900,88900,0
20231211,175600,5070920000,88900,88900,88900,88900,0
20231211,175500,5070920000,88900,88900,88900,88900,0
20231211,175400,5070920000,88900,88900,88900,88900,0
20231211,175300,5070920000,88900,88900,88900,88900,0
20231211,175200,5070920000,88900,88900,88900,88900,0
20231211,175100,5070920000,88900,88900,88900,88900,0
20231211,175000,5070920000,88900,88900,88900,88900,0
20231211,174900,5070920000,88900,88900,88900,88900,0
20231211,174800,5070920000,88900,88900,88900,88900,0
20231211,174700,5070920000,88900,88900,88900,88900,0
20231211,174600,5070920000,88900,88900,88900,88900,0
20231211,174500,5070920000,88900,88900,88900,88900,0
20231211,174400,5070920000,88900,88900,88900,88900,0
20231211,174300,5070920000,88900,88900,88900,88900,0
20231211,174200,5070920000,88900,88900,88900,88900,0
20231211,174100,5070920000,88900,88900,88900,88900,0
20231211,174000,5070920000,88900,88900,88900,88900,0
20231211,173900,5070920000,88900,88900,88900,88900,0
20231211,173800,5070920000,88900,88900,88900,88900,0
20231211,173700,5070920000,88900,88900,88900,88900,0
20231211,173600,5070920000,88900,88900,88900,88900,0
20231211,173500,5070920000,88900,88900,88900,88900,0
20231211,173400,5070920000,88900,88900,88900,88900,0
20231211,173300,5070920000,88900,88900,88900,88900,0
20231211,173200,5070920000,88900,88900,88900,88900,0
20231211,173100,5070920000,88900,88900,88900,88900,0
20231211,173000,5070920000,88900,88900,88900,88900,3170
20231211,172900,5070920000,88900,88900,88900,88900,0
20231211,172800,5070920000,88900,88900,88900,88900,0
20231211,172700,5070920000,88900,88900,88900,88900,0
20231211,172600,5070920000,88900,88900,88900,88900,0
20231211,172500,5070920000,88900,88900,88900,88900,0
20231211,172400,5070920000,88900,88900,88900,88900,0
20231211,172300,5070920000,88900,88900,88900,88900,0
20231211,172200,5070920000,88900,88900,88900,88900,0
20231211,172100,5070920000,88900,88900,88900,88900,0
20231211,172000,5070920000,88900,88900,88900,88900,0
20231211,171900,5070920000,88900,88900,88900,88900,0
20231211,171800,5070920000,88900,88900,88900,88900,0
20231211,171700,5070920000,88900,88900,88900,88900,0
20231211,171600,5070920000,88900,88900,88900,88900,0
20231211,171500,5070920000,88900,88900,88900,88900,0
20231211,171400,5070920000,88900,88900,88900,88900,0
20231211,171300,5070920000,88900,88900,88900,88900,0
20231211,171200,5070920000,88900,88900,88900,88900,0
20231211,171100,5070920000,88900,88900,88900,88900,0
20231211,171000,5070920000,88900,88900,88900,88900,0
20231211,170900,5070920000,88900,88900,88900,88900,0
20231211,170800,5070920000,88900,88900,88900,88900,0
20231211,170700,5070920000,88900,88900,88900,88900,0
20231211,170600,5070920000,88900,88900,88900,88900,0
20231211,170500,5070920000,88900,88900,88900,88900,0
20231211,170400,5070920000,88900,88900,88900,88900,0
20231211,170300,5070920000,88900,88900,88900,88900,0
20231211,170200,5070920000,88900,88900,88900,88900,0
20231211,170100,5070920000,88900,88900,88900,88900,0
20231211,170000,5070920000,88900,88900,88900,88900,3170
20231211,165900,5070920000,88900,88900,88900,88900,0
20231211,165800,5070920000,88900,88900,88900,88900,0
20231211,165700,5070920000,88900,88900,88900,88900,0
20231211,165600,5070920000,88900,88900,88900,88900,0
20231211,165500,5070920000,88900,88900,88900,88900,0
20231211,165400,5070920000,88900,88900,88900,88900,0
20231211,165300,5070920000,88900,88900,88900,88900,0
20231211,165200,5070920000,88900,88900,88900,88900,0
20231211,165100,5070920000,88900,88900,88900,88900,0
20231211,165000,5070920000,88900,88900,88900,88900,0
20231211,164900,5070920000,88900,88900,88900,88900,0
20231211,164800,5070920000,88900,88900,88900,88900,0
20231211,164700,5070920000,88900,88900,88900,88900,0
20231211,164600,5070920000,88900,88900,88900,88900,0
20231211,164500,5070920000,88900,88900,88900,88900,0
20231211,164400,5070920000,88900,88900,88900,88900,0
20231211,164300,5070920000,88900,88900,88900,88900,0
20231211,164200,5070920000,88900,88900,88900,88900,0
20231211,164100,5070920000,88900,88900,88900,88900,0
20231211,164000,5070920000,88900,88900,88900,88900,0
20231211,163900,5070920000,88900,88900,88900,88900,0
20231211,163800,5070920000,88900,88900,88900,88900,0
20231211,163700,5070920000,88900,88900,88900,88900,0
20231211,163600,5070920000,88900,88900,88900,88900,0
20231211,163500,5070920000,88900,88900,88900,88900,0
20231211,163400,5070920000,88900,88900,88900,88900,0
20231211,163300,5070920000,88900,88900,88900,88900,0
20231211,163200,5070920000,88900,88900,88900,88900,0
20231211,163100,5070920000,88900,88900,88900,88900,0
20231211,163000,5070920000,88900,88900,88900,88900,3170
20231211,162900,5070920000,88900,88900,88900,88900,0
20231211,162800,5070920000,88900,88900,88900,88900,0
20231211,162700,5070920000,88900,88900,88900,88900,0
20231211,162600,5070920000,88900,88900,88900,88900,0
20231211,162500,5070920000,88900,88900,88900,88900,0
20231211,162400,5070920000,88900,88900,88900,88900,0
20231211,162300,5070920000,88900,88900,88900,88900,0
20231211,162200,5070920000,88900,88900,88900,88900,0
20231211,162100,5070920000,88900,88900,88900,88900,0
20231211,162000,5070920000,88900,88900,88900,88900,0
20231211,161900,5070920000,88900,88900,88900,88900,0
20231211,161800,5070920000,88900,88900,88900,88900,0
20231211,161700,5070920000,88900,88900,88900,88900,0
20231211,161600,5070920000,88900,88900,88900,88900,0
20231211,161500,5070920000,88900,88900,88900,88900,0
20231211,161400,5070920000,88900,88900,88900,88900,0
20231211,161300,5070920000,88900,88900,88900,88900,0
20231211,161200,5070920000,88900,88900,88900,88900,0
20231211,161100,5070920000,88900,88900,88900,88900,0
20231211,161000,5070920000,88900,88900,88900,88900,0
20231211,160900,5070920000,88900,88900,88900,88900,0
20231211,160800,5070920000,88900,88900,88900,88900,0
20231211,160700,5070920000,88900,88900,88900,88900,0
20231211,160600,5070920000,88900,88900,88900,88900,0
20231211,160500,5070920000,88900,88900,88900,88900,0
20231211,160400,5070920000,88900,88900,88900,88900,0
20231211,160300,5070920000,88900,88900,88900,88900,0
20231211,160200,5070920000,88900,88900,88900,88900,0
20231211,160100,5070920000,88900,88900,88900,88900,0
20231211,160000,5070920000,88900,88900,88900,88900,3170
20231211,155900,5070920000,88900,88900,88900,88900,0
20231211,155800,5070920000,88900,88900,88900,88900,0
20231211,155700,5070920000,88900,88900,88900,88900,0
20231211,155600,5070920000,88900,88900,88900,88900,0
20231211,155500,5070920000,88900,88900,88900,88900,0
20231211,155400,5070920000,88900,88900,88900,88900,0
20231211,155300,5070920000,88900,88900,88900,88900,0
20231211,155200,5070920000,88900,88900,88900,88900,0
20231211,155100,5070920000,88900,88900,88900,88900,0
20231211,155000,5070920000,88900,88900,88900,88900,0
20231211,154900,5070920000,88900,88900,88900,88900,0
20231211,154800,5070920000,88900,88900,88900,88900,0
20231211,154700,5070920000,88900,88900,88900,88900,0
20231211,154600,5070920000,88900,88900,88900,88900,0
20231211,154500,5070920000,88900,88900,88900,88900,0
20231211,154400,5070920000,88900,88900,88900,88900,0
20231211,154300,5070920000,88900,88900,88900,88900,0
20231211,154200,5070920000,88900,88900,88900,88900,0
20231211,154100,5070920000,88900,88900,88900,88900,0
20231211,154000,5070920000,88900,88900,88900,88900,0
20231211,153900,5070920000,88900,88900,88900,88900,0
20231211,153800,5070920000,88900,88900,88900,88900,0
20231211,153700,5070920000,88900,88900,88900,88900,0
20231211,153600,5070920000,88900,88900,88900,88900,0
20231211,153500,5070920000,88900,88900,88900,88900,0
20231211,153400,5070920000,88900,88900,88900,88900,0
20231211,153300,5070920000,88900,88900,88900,88900,0
20231211,153200,5070920000,88900,88900,88900,88900,0
20231211,153100,5070920000,88900,88900,88900,88900,0
20231211,153000,5070920000,88900,88900,88900,88900,6340
20231211,152900,4789107000,89100,89100,89100,89100,0
20231211,152800,4789107000,89100,89100,89100,89100,0
20231211,152700,4789107000,89100,89100,89100,89100,0
20231211,152600,4789107000,89100,89100,89100,89100,0
20231211,152500,4789107000,89100,89100,89100,89100,0
20231211,152400,4789107000,89100,89100,89100,89100,0
20231211,152300,4789107000,89100,89100,89100,89100,0
20231211,152200,4789107000,89100,89100,89100,89100,0
20231211,152100,4789107000,89100,89100,89100,89100,0
20231211,152000,4789107000,89100,89100,89100,89100,0
20231211,151900,4789107000,89100,89100,89200,89100,22
20231211,151800,4787146500,89100,89000,89100,89000,23
20231211,151700,4785097700,89100,89000,89100,89000,99
20231211,151600,4776282600,89100,89100,89100,89000,203
20231211,151500,4758196500,89100,89100,89100,89000,109
20231211,151400,4748492700,89000,89100,89100,89000,30
20231211,151300,4745820600,89000,89100,89100,89000,180
20231211,151200,4729798600,89100,89100,89100,89000,49
20231211,151100,4725433200,89000,89000,89100,89000,38
20231211,151000,4722049400,89100,89000,89100,89000,93
20231211,150900,4713768100,89100,89100,89100,89100,96
20231211,150800,4705214500,89100,89100,89200,89100,42
20231211,150700,4701470800,89100,89100,89200,89000,383
20231211,150600,4667365200,89100,89100,89100,89000,169
20231211,150500,4652307400,89000,89100,89100,89000,201
20231211,150400,4634398900,89100,89100,89100,89000,97
20231211,150300,4625759800,89100,89100,89100,89100,38
20231211,150200,4622374000,89000,89200,89200,89000,82
20231211,150100,4615066300,89100,89100,89100,89000,176
20231211,150000,4599384800,89100,89100,89100,89000,45
20231211,145900,4595377800,89000,89100,89100,89000,33
20231211,145800,4592438100,89000,89000,89100,89000,48
20231211,145700,4588164200,89000,88900,89100,88900,220
20231211,145600,4568583000,89000,88900,89000,88900,68
20231211,145500,4562533600,89000,89000,89000,88900,101
20231211,145400,4553549200,89000,89000,89000,88900,21
20231211,145300,4551680500,88900,88900,89000,88900,30
20231211,145200,4549013200,89000,89000,89100,88900,97
20231211,145100,4540381200,89000,89100,89100,89000,47
20231211,145000,4536196200,89100,89100,89100,88900,52
20231211,144900,4531568800,89000,89100,89100,88900,51
20231211,144800,4527029900,89100,89000,89100,88900,79
20231211,144700,4520001500,88900,89000,89000,88900,71
20231211,144600,4513683100,88900,89100,89100,88900,177
20231211,144500,4497931100,89100,89000,89100,89000,37
20231211,144400,4494637100,89100,89100,89100,89000,20
20231211,144300,4492855200,89100,89000,89100,89000,56
20231211,144200,4487869400,89100,89000,89100,89000,116
20231211,144100,4477543600,89000,89000,89100,89000,47
20231211,144000,4473358700,89000,89100,89100,89000,44
20231211,143900,4469439500,89100,89000,89100,89000,29
20231211,143800,4466856300,89100,89200,89200,89100,22
20231211,143700,4464894300,89100,89100,89200,89100,67
20231211,143600,4458924500,89200,89100,89200,89100,21
20231211,143500,4457051700,89100,89100,89200,89100,71
20231211,143400,4450723700,89100,89100,89100,89000,69
20231211,143300,4444576500,89100,89000,89100,89000,197
20231211,143200,4427028500,89000,89000,89100,89000,101
20231211,143100,4418036400,89000,89100,89200,89000,32
20231211,143000,4415184000,89000,89200,89200,89000,67
20231211,142900,4409214300,89200,89200,89200,89000,13
20231211,142800,4408056600,89100,89100,89100,89000,103
20231211,142700,4398886500,89100,89100,89100,89000,23
20231211,142600,4396837500,89200,89000,89200,89000,32
20231211,142500,4393986600,89000,89100,89100,89000,45
20231211,142400,4389979900,89000,89100,89100,89000,19
20231211,142300,4388287300,89000,89000,89100,89000,48
20231211,142200,4384013100,89000,89100,89100,89000,53
20231211,142100,4379293600,89100,89100,89100,89000,18
20231211,142000,4377690400,89100,89100,89200,89000,76
20231211,141900,4370919300,89100,89100,89100,89000,104
20231211,141800,4361657600,89100,89100,89100,89000,80
20231211,141700,4354531600,89000,89000,89200,89000,64
20231211,141600,4348830300,89000,89000,89200,89000,28
20231211,141500,4346334600,89000,89000,89200,89000,80
20231211,141400,4339208500,89000,89000,89100,89000,45
20231211,141300,4335201700,89100,89000,89100,89000,41
20231211,141200,4331552100,89100,89100,89200,89000,1175
20231211,141100,4226974900,89100,89100,89200,89000,52
20231211,141000,4222342900,89200,89100,89200,89000,88
20231211,140900,4214507400,89100,89100,89100,89000,73
20231211,140800,4208007200,89200,89200,89200,89100,9
20231211,140700,4207204900,89000,89100,89200,89000,105
20231211,140600,4197846700,89200,89100,89200,89100,12
20231211,140500,4196777300,89100,89100,89200,89000,99
20231211,140400,4187958300,89200,89100,89200,89100,66
20231211,140300,4182076200,89100,89000,89100,89000,24
20231211,140200,4179938200,89000,89100,89100,89000,46
20231211,140100,4175842500,89000,89100,89100,89000,32
20231211,140000,4172991500,89000,89200,89200,89000,45
20231211,135900,4168983200,89100,89000,89200,89000,43
20231211,135800,4165152500,89000,89000,89100,89000,39
20231211,135700,4161680000,89100,89000,89200,89000,29
20231211,135600,4159098500,89100,89100,89200,89000,734
20231211,135500,4093699100,89100,89200,89200,89100,43
20231211,135400,4089865900,89100,89100,89200,89100,43
20231211,135300,4086032900,89200,89100,89300,89100,81
20231211,135200,4078812000,89100,89300,89300,89100,48
20231211,135100,4074531700,89300,89100,89300,89100,102
20231211,135000,4065435500,89100,89100,89200,89100,32
20231211,134900,4062581800,89100,89300,89300,89100,11
20231211,134800,4061600600,89200,89200,89200,89100,216
20231211,134700,4042333500,89200,89200,89200,89100,106
20231211,134600,4032878600,89100,89100,89200,89100,45
20231211,134500,4028867300,89100,89200,89300,89100,33
20231211,134400,4025923800,89100,89300,89300,89100,46
20231211,134300,4021821900,89200,89200,89300,89100,159
20231211,134200,4007639400,89100,89100,89200,89100,50
20231211,134100,4003182200,89100,89100,89200,89100,49
20231211,134000,3998816100,89200,89200,89200,89100,28
20231211,133900,3996318900,89200,89100,89200,89100,180
20231211,133800,3980279100,89000,89100,89100,89000,144
20231211,133700,3967449500,89000,89000,89100,89000,116
20231211,133600,3957117300,89100,89000,89100,89000,27
20231211,133500,3954712500,89000,89000,89100,89000,34
20231211,133400,3951684600,89100,89100,89100,89000,22
20231211,133300,3949724900,89000,89100,89100,89000,18
20231211,133200,3948122500,89100,89100,89100,89000,24
20231211,133100,3945984600,89100,89000,89100,89000,30
20231211,133000,3943313000,89100,89100,89100,89000,23
20231211,132900,3941263800,89000,89000,89100,89000,67
20231211,132800,3935299200,89000,89100,89100,89000,19
20231211,132700,3933606600,89100,89100,89100,89000,34
20231211,132600,3930577600,89000,89100,89200,89000,48
20231211,132500,3926301100,89200,89100,89200,89100,5
20231211,132400,3925855300,89200,89100,89200,89100,26
20231211,132300,3923536800,89100,89000,89200,89000,36
20231211,132200,3920329300,89000,89100,89200,89000,26
20231211,132100,3918012200,89200,89100,89200,89000,23
20231211,132000,3915962900,89100,89000,89100,89000,23
20231211,131900,3913914400,89000,89100,89100,89000,41
20231211,131800,3910263400,89100,89100,89100,89000,53
20231211,131700,3905544600,89100,89000,89100,89000,6
20231211,131600,3905010400,89100,89100,89100,89000,27
20231211,131500,3902605500,89100,89000,89100,89000,92
20231211,131400,3894416000,89100,89100,89100,89100,34
20231211,131300,3891386600,89200,89100,89200,89100,31
20231211,131200,3888622600,89100,89100,89200,89100,11
20231211,131100,3887642400,89000,89200,89200,89000,18
20231211,131000,3886038600,89200,89200,89200,89100,23
20231211,130900,3883987200,89100,89100,89100,89000,24
20231211,130800,3881849000,89100,88900,89100,88900,22
20231211,130700,3879890000,89100,88900,89100,88900,17
20231211,130600,3878375600,89100,89000,89100,89000,57
20231211,130500,3873300900,88900,88900,89000,88900,31
20231211,130400,3870543400,88900,89000,89000,88900,48
20231211,130300,3866272300,89000,88900,89000,88900,230
20231211,130200,3845823700,88900,89000,89000,88900,22
20231211,130100,3843866100,89000,89100,89100,89000,667
20231211,130000,3784501700,89100,89000,89100,89000,34
20231211,125900,3781473300,89100,89100,89100,89000,25
20231211,125800,3779245900,89000,89000,89100,89000,43
20231211,125700,3775417300,89100,89100,89100,89000,36
20231211,125600,3772209800,89100,89000,89100,89000,25
20231211,125500,3769982400,89000,89000,89100,89000,64
20231211,125400,3764284900,89100,89100,89100,89000,22
20231211,125300,3762324800,89000,89000,89100,89000,23
20231211,125200,3760277700,89000,89100,89100,89000,29
20231211,125100,3757695000,89000,89000,89100,89000,85
20231211,125000,3750128300,89000,89100,89100,89000,21
20231211,124900,3748257600,89000,89100,89100,89000,115
20231211,124800,3738017200,89000,89100,89200,89000,68
20231211,124700,3731957000,89200,89200,89200,89200,21
20231211,124600,3730083800,89100,89200,89200,89100,104
20231211,124500,3720814200,89200,89200,89200,89200,21
20231211,124400,3718941000,89200,89100,89200,89100,24
20231211,124300,3716801100,89200,89200,89200,89100,24
20231211,124200,3714660700,89100,89100,89200,89100,36
20231211,124100,3711451500,89100,89100,89200,89100,55
20231211,124000,3706549300,89200,89200,89200,89100,20
20231211,123900,3704765400,89100,89100,89200,89100,31
20231211,123800,3702001800,89200,89200,89200,89100,31
20231211,123700,3699237200,89100,89100,89200,89100,8
20231211,123600,3698524200,89200,89200,89200,89100,19
20231211,123500,3696829500,89200,89100,89200,89000,33
20231211,123400,3693889200,89000,89000,89200,89000,137
20231211,123300,3681693100,89000,89000,89000,88900,28
20231211,123200,3679201400,88900,89000,89000,88900,30
20231211,123100,3676532700,88900,88900,88900,88800,154
20231211,123000,3662842300,88900,88900,88900,88800,117
20231211,122900,3652445000,88900,88900,88900,88800,23
20231211,122800,3650400900,88900,88800,88900,88800,118
20231211,122700,3639920800,88800,88900,88900,88800,82
20231211,122600,3632636800,88900,89000,89000,88800,1144
20231211,122500,3530933400,88900,89000,89000,88900,74
20231211,122400,3524350000,88900,89000,89000,88900,25
20231211,122300,3522125400,88900,89000,89000,88900,22
20231211,122200,3520167700,89000,89000,89000,88900,33
20231211,122100,3517231500,89000,89200,89300,89000,811
20231211,122000,3445023100,89200,89200,89200,89200,26
20231211,121900,3442703900,89200,89100,89200,89100,22
20231211,121800,3440741900,89200,89200,89200,89200,46
20231211,121700,3436638700,89100,89200,89200,89100,32
20231211,121600,3433785900,89200,89100,89200,89100,51
20231211,121500,3429240100,89200,89200,89200,89100,24
20231211,121400,3427099800,89100,89200,89200,89100,30
20231211,121300,3424424000,89200,89100,89200,89100,12
20231211,121200,3423354200,89300,89200,89300,89200,17
20231211,121100,3421836200,89100,89200,89200,89100,22
20231211,121000,3419874000,89200,89200,89200,89100,30
20231211,120900,3417199200,89100,89100,89200,89100,89
20231211,120800,3409262700,89200,89100,89200,89100,28
20231211,120700,3406765200,89200,89200,89300,89100,34
20231211,120600,3403732600,89100,89300,89300,89100,21
20231211,120500,3401858500,89300,89300,89300,89100,56
20231211,120400,3396858000,89300,89100,89300,89100,29
20231211,120300,3394271000,89100,89200,89200,89100,56
20231211,120200,3389278100,89200,89100,89200,89100,38
20231211,120100,3385890700,89100,89200,89200,89100,48
20231211,120000,3381611900,89200,89100,89200,89100,30
20231211,115900,3378936900,89100,89100,89200,89100,20
20231211,115800,3377153100,89100,89200,89200,89100,27
20231211,115700,3374745800,89200,89300,89300,89100,273
20231211,115600,3350394600,89200,89200,89300,89200,26
20231211,115500,3348073700,89200,89200,89300,89200,62
20231211,115400,3342537500,89200,89200,89300,89200,30
20231211,115300,3339859800,89200,89200,89300,89200,29
20231211,115200,3337270700,89200,89300,89300,89200,46
20231211,115100,3333165700,89200,89300,89300,89200,99
20231211,115000,3324332900,89300,89300,89300,89200,34
20231211,114900,3321298100,89200,89300,89300,89200,7
20231211,114800,3320673600,89300,89200,89300,89200,45
20231211,114700,3316657800,89200,89300,89300,89200,18
20231211,114600,3315050700,89200,89200,89200,89100,76
20231211,114500,3308271700,89100,89100,89200,89100,22
20231211,114400,3306309900,89100,89100,89300,89100,62
20231211,114300,3300783900,89100,89200,89200,89100,321
20231211,114200,3272181200,89100,89300,89300,89100,31
20231211,114100,3269415500,89200,89200,89300,89200,25
20231211,114000,3267184900,89300,89300,89300,89100,40
20231211,113900,3263617100,89200,89200,89200,89100,24
20231211,113800,3261477200,89100,89100,89200,89100,65
20231211,113700,3255682200,89000,89000,89100,89000,38
20231211,113600,3252298600,89100,89100,89100,89000,24
20231211,113500,3250160500,89100,89100,89100,89000,27
20231211,113400,3247755700,89000,89100,89100,89000,26
20231211,113300,3245439600,89000,89000,89000,89000,91
20231211,113200,3237340600,89100,89100,89100,89000,24
20231211,113100,3235202500,89000,89000,89100,89000,281
20231211,113000,3210191800,89000,89200,89200,89000,462
20231211,112900,3169028300,89200,89100,89200,89100,32
20231211,112800,3166175500,89200,89100,89200,89100,118
20231211,112700,3155654500,89100,89200,89200,89100,8
20231211,112600,3154941500,89100,89100,89100,89100,67
20231211,112500,3148971800,89100,89100,89200,89100,28
20231211,112400,3146476900,89100,89100,89100,89100,5
20231211,112300,3146031400,89100,89100,89100,89100,7
20231211,112200,3145407700,89100,89100,89100,89100,17
20231211,112100,3143893000,89200,89100,89200,89100,16
20231211,112000,3142467300,89100,89200,89200,89100,27
20231211,111900,3140059000,89200,89300,89300,89200,3
20231211,111800,3139791300,89200,89200,89300,89200,14
20231211,111700,3138542400,89200,89200,89200,89200,100
20231211,111600,3129622400,89100,89300,89400,89100,802
20231211,111500,3058078000,89300,89200,89300,89200,157
20231211,111400,3044059300,89200,89200,89300,89200,68
20231211,111300,3037988700,89300,89200,89300,89200,32
20231211,111200,3035134100,89200,89200,89200,89200,64
20231211,111100,3029425300,89300,89200,89300,89200,55
20231211,111000,3024515400,89300,89200,89300,89200,116
20231211,110900,3014168100,89200,89200,89200,89200,17
20231211,110800,3012651700,89300,89200,89300,89200,12
20231211,110700,3011581200,89200,89200,89300,89200,178
20231211,110600,2995686500,89200,89200,89300,89200,36
20231211,110500,2992475000,89200,89100,89300,89100,247
20231211,110400,2970436600,89100,89100,89200,89100,26
20231211,110300,2968119700,89200,89100,89200,89100,41
20231211,110200,2964465300,89100,89200,89200,89100,13
20231211,110100,2963306800,89200,89200,89200,89100,8
20231211,110000,2962593400,89200,89200,89200,89200,26
20231211,105900,2960274200,89100,89100,89100,89100,39
20231211,105800,2956799300,89100,89100,89100,89100,20
20231211,105700,2955017300,89100,89000,89200,89000,402
20231211,105600,2919200000,89000,89100,89100,89000,31
20231211,105500,2916440000,89000,89000,89000,89000,11
20231211,105400,2915461000,89000,89000,89100,89000,50
20231211,105300,2911010900,88900,89000,89000,88900,239
20231211,105200,2889740200,89000,89000,89000,89000,5
20231211,105100,2889295200,89000,89000,89100,89000,7
20231211,105000,2888672100,89000,89100,89100,89000,4
20231211,104900,2888316000,89000,89000,89100,89000,70
20231211,104800,2882085700,89000,89000,89000,89000,12
20231211,104700,2881017700,89000,89000,89000,89000,103
20231211,104600,2871850700,89100,89000,89100,89000,21
20231211,104500,2869980600,89000,89000,89000,89000,55
20231211,104400,2865085600,89000,89000,89000,89000,55
20231211,104300,2860190600,89000,89100,89100,89000,29
20231211,104200,2857606900,89100,89000,89100,89000,4
20231211,104100,2857250700,89000,89000,89000,88900,7
20231211,104000,2856627800,89100,89000,89100,88900,248
20231211,103900,2834568600,89000,88900,89100,88900,96
20231211,103800,2826016700,88900,89000,89000,88900,50
20231211,103700,2821567100,89000,89000,89000,89000,17
20231211,103600,2820054100,88900,88900,88900,88900,184
20231211,103500,2803696500,88900,89000,89100,88900,35
20231211,103400,2800584700,89000,89000,89000,89000,68
20231211,103300,2794532700,89000,89000,89000,88900,54
20231211,103200,2789726800,88900,89000,89100,88900,17
20231211,103100,2788213400,89100,89100,89100,89100,20
20231211,103000,2786431400,89100,89000,89100,89000,16
20231211,102900,2785006200,88900,89000,89000,88900,425
20231211,102800,2747184900,89000,88900,89000,88900,150
20231211,102700,2733846600,88900,89000,89000,88900,27
20231211,102600,2731446000,88900,88900,88900,88900,114
20231211,102500,2721311400,89000,88900,89000,88900,27
20231211,102400,2718908900,88900,88900,88900,88800,116
20231211,102300,2708596900,88800,88800,89000,88800,217
20231211,102200,2689286000,88900,88900,88900,88800,143
20231211,102100,2676573700,88900,88800,88900,88800,73
20231211,102000,2670091000,88900,88900,88900,88800,207
20231211,101900,2651698900,88900,89000,89000,88900,398
20231211,101800,2616316000,88900,88900,89100,88900,12
20231211,101700,2615248200,89100,89000,89100,88800,298
20231211,101600,2588739500,88800,89000,89000,88800,746
20231211,101500,2522472300,89000,88900,89000,88900,128
20231211,101400,2511081600,88900,88900,88900,88900,128
20231211,101300,2499702400,88900,88900,88900,88900,0
20231211,101200,2499702400,88900,88900,88900,88900,49
20231211,101100,2495346300,88900,88900,88900,88900,139
20231211,101000,2482989200,88900,88900,89000,88900,37
20231211,100900,2479697500,88900,88800,88900,88800,97
20231211,100800,2471077400,88900,88800,88900,88700,124
20231211,100700,2460071000,88700,89000,89100,88700,4078
20231211,100600,2097563400,89000,89000,89100,89000,111
20231211,100500,2087684300,89100,89100,89100,89000,367
20231211,100400,2054989300,89100,89100,89200,89100,20
20231211,100300,2053207200,89100,89100,89100,89100,151
20231211,100200,2039753100,89100,89200,89200,89100,235
20231211,100100,2018814500,89200,89100,89200,89100,38
20231211,100000,2015427200,89100,89200,89300,89100,409
20231211,095900,1978944500,89200,89200,89300,89200,6
20231211,095800,1978409200,89200,89200,89300,89200,28
20231211,095700,1975909200,89200,89200,89300,89200,40
20231211,095600,1972339900,89300,89300,89300,89300,121
20231211,095500,1961534600,89200,89200,89400,89200,360
20231211,095400,1929403400,89200,89200,89400,89200,78
20231211,095300,1922444300,89200,89300,89300,89200,311
20231211,095200,1894697700,89200,89100,89200,89100,248
20231211,095100,1872581700,89200,89100,89200,89000,263
20231211,095000,1849157500,89000,89000,89000,88900,65
20231211,094900,1843372600,88900,89000,89100,88900,1134
20231211,094800,1742494600,89000,89000,89000,89000,53
20231211,094700,1737777600,89100,89000,89100,89000,156
20231211,094600,1723893500,89000,89000,89100,88900,116
20231211,094500,1713571600,88900,89000,89100,88900,402
20231211,094400,1677796300,89000,89100,89100,88900,595
20231211,094300,1624839400,89100,89100,89200,89100,369
20231211,094200,1591947600,89200,89200,89300,89100,182
20231211,094100,1575713800,89200,89300,89300,89200,93
20231211,094000,1567409600,89300,89200,89300,89200,121
20231211,093900,1556613200,89200,89200,89300,89200,64
20231211,093800,1550904300,89200,89200,89200,89000,1454
20231211,093700,1421417900,89300,89400,89400,89300,75
20231211,093600,1414718900,89300,89200,89400,89200,69
20231211,093500,1408556700,89400,89100,89400,89000,416
20231211,093400,1371526200,89100,89400,89400,89000,2860
20231211,093300,1116466300,89400,89400,89400,89400,60
20231211,093200,1111102300,89400,89600,89600,89400,374
20231211,093100,1077651900,89500,89800,89800,89500,11
20231211,093000,1076666300,89500,89800,89800,89500,56
20231211,092900,1071649400,89800,89800,89800,89500,73
20231211,092800,1065108700,89800,89500,89800,89500,16
20231211,092700,1063673100,89500,89500,89800,89400,26
20231211,092600,1061346000,89400,89500,89500,89300,236
20231211,092500,1040247900,89400,89300,89500,89300,191
20231211,092400,1023176700,89300,89300,89400,89300,260
20231211,092300,999958400,89300,89400,89400,89300,24
20231211,092200,997813900,89300,89400,89400,89300,325
20231211,092100,968785700,89400,89400,89500,89300,405
20231211,092000,932579000,89400,89400,89500,89400,52
20231211,091900,927930000,89400,89500,89500,89300,148
20231211,091800,914703800,89500,89400,89500,89200,949
20231211,091700,829933200,89500,89600,89800,89400,322
20231211,091600,801104400,89600,89600,89800,89600,285
20231211,091500,775547800,89800,89600,90000,89500,178
20231211,091400,759574800,89600,89800,89900,89600,574
20231211,091300,708043100,89800,89800,89800,89700,110
20231211,091200,698170400,89800,89500,89800,89400,232
20231211,091100,677397900,89400,89400,89500,89400,211
20231211,091000,658533200,89300,89500,89500,89300,595
20231211,090900,605320100,89400,89800,89800,89400,2307
20231211,090800,398786000,89800,89900,90000,89800,82
20231211,090700,391416700,89900,90000,90000,89800,153
20231211,090600,377660100,90000,89800,90000,89800,336
20231211,090500,347463700,89800,89700,89900,89600,801
20231211,090400,275637800,89700,90200,90400,89500,1861
20231211,090300,108390700,90500,90300,90500,90000,341
20231211,090200,77613400,90500,90300,90500,90300,141
20231211,090100,64866300,90400,90300,90500,90300,86
20231211,090000,57096700,90300,90200,90300,90200,563