KissMeData/000150/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,183000,4796707000,88400,88400,88400,88400,1778
20231212,182900,4796707000,88400,88400,88400,88400,0
20231212,182800,4796707000,88400,88400,88400,88400,0
20231212,182700,4796707000,88400,88400,88400,88400,0
20231212,182600,4796707000,88400,88400,88400,88400,0
20231212,182500,4796707000,88400,88400,88400,88400,0
20231212,182400,4796707000,88400,88400,88400,88400,0
20231212,182300,4796707000,88400,88400,88400,88400,0
20231212,182200,4796707000,88400,88400,88400,88400,0
20231212,182100,4796707000,88400,88400,88400,88400,0
20231212,182000,4796707000,88400,88400,88400,88400,0
20231212,181900,4796707000,88400,88400,88400,88400,0
20231212,181800,4796707000,88400,88400,88400,88400,0
20231212,181700,4796707000,88400,88400,88400,88400,0
20231212,181600,4796707000,88400,88400,88400,88400,0
20231212,181500,4796707000,88400,88400,88400,88400,0
20231212,181400,4796707000,88400,88400,88400,88400,0
20231212,181300,4796707000,88400,88400,88400,88400,0
20231212,181200,4796707000,88400,88400,88400,88400,0
20231212,181100,4796707000,88400,88400,88400,88400,0
20231212,181000,4796707000,88400,88400,88400,88400,0
20231212,180900,4796707000,88400,88400,88400,88400,0
20231212,180800,4796707000,88400,88400,88400,88400,0
20231212,180700,4796707000,88400,88400,88400,88400,0
20231212,180600,4796707000,88400,88400,88400,88400,0
20231212,180500,4796707000,88400,88400,88400,88400,0
20231212,180400,4796707000,88400,88400,88400,88400,0
20231212,180300,4796707000,88400,88400,88400,88400,0
20231212,180200,4796707000,88400,88400,88400,88400,0
20231212,180100,4796707000,88400,88400,88400,88400,0
20231212,180000,4796707000,88400,88400,88400,88400,1778
20231212,175900,4796707000,88400,88400,88400,88400,0
20231212,175800,4796707000,88400,88400,88400,88400,0
20231212,175700,4796707000,88400,88400,88400,88400,0
20231212,175600,4796707000,88400,88400,88400,88400,0
20231212,175500,4796707000,88400,88400,88400,88400,0
20231212,175400,4796707000,88400,88400,88400,88400,0
20231212,175300,4796707000,88400,88400,88400,88400,0
20231212,175200,4796707000,88400,88400,88400,88400,0
20231212,175100,4796707000,88400,88400,88400,88400,0
20231212,175000,4796707000,88400,88400,88400,88400,0
20231212,174900,4796707000,88400,88400,88400,88400,0
20231212,174800,4796707000,88400,88400,88400,88400,0
20231212,174700,4796707000,88400,88400,88400,88400,0
20231212,174600,4796707000,88400,88400,88400,88400,0
20231212,174500,4796707000,88400,88400,88400,88400,0
20231212,174400,4796707000,88400,88400,88400,88400,0
20231212,174300,4796707000,88400,88400,88400,88400,0
20231212,174200,4796707000,88400,88400,88400,88400,0
20231212,174100,4796707000,88400,88400,88400,88400,0
20231212,174000,4796707000,88400,88400,88400,88400,0
20231212,173900,4796707000,88400,88400,88400,88400,0
20231212,173800,4796707000,88400,88400,88400,88400,0
20231212,173700,4796707000,88400,88400,88400,88400,0
20231212,173600,4796707000,88400,88400,88400,88400,0
20231212,173500,4796707000,88400,88400,88400,88400,0
20231212,173400,4796707000,88400,88400,88400,88400,0
20231212,173300,4796707000,88400,88400,88400,88400,0
20231212,173200,4796707000,88400,88400,88400,88400,0
20231212,173100,4796707000,88400,88400,88400,88400,0
20231212,173000,4796707000,88400,88400,88400,88400,1778
20231212,172900,4796707000,88400,88400,88400,88400,0
20231212,172800,4796707000,88400,88400,88400,88400,0
20231212,172700,4796707000,88400,88400,88400,88400,0
20231212,172600,4796707000,88400,88400,88400,88400,0
20231212,172500,4796707000,88400,88400,88400,88400,0
20231212,172400,4796707000,88400,88400,88400,88400,0
20231212,172300,4796707000,88400,88400,88400,88400,0
20231212,172200,4796707000,88400,88400,88400,88400,0
20231212,172100,4796707000,88400,88400,88400,88400,0
20231212,172000,4796707000,88400,88400,88400,88400,0
20231212,171900,4796707000,88400,88400,88400,88400,0
20231212,171800,4796707000,88400,88400,88400,88400,0
20231212,171700,4796707000,88400,88400,88400,88400,0
20231212,171600,4796707000,88400,88400,88400,88400,0
20231212,171500,4796707000,88400,88400,88400,88400,0
20231212,171400,4796707000,88400,88400,88400,88400,0
20231212,171300,4796707000,88400,88400,88400,88400,0
20231212,171200,4796707000,88400,88400,88400,88400,0
20231212,171100,4796707000,88400,88400,88400,88400,0
20231212,171000,4796707000,88400,88400,88400,88400,0
20231212,170900,4796707000,88400,88400,88400,88400,0
20231212,170800,4796707000,88400,88400,88400,88400,0
20231212,170700,4796707000,88400,88400,88400,88400,0
20231212,170600,4796707000,88400,88400,88400,88400,0
20231212,170500,4796707000,88400,88400,88400,88400,0
20231212,170400,4796707000,88400,88400,88400,88400,0
20231212,170300,4796707000,88400,88400,88400,88400,0
20231212,170200,4796707000,88400,88400,88400,88400,0
20231212,170100,4796707000,88400,88400,88400,88400,0
20231212,170000,4796707000,88400,88400,88400,88400,1778
20231212,165900,4796707000,88400,88400,88400,88400,0
20231212,165800,4796707000,88400,88400,88400,88400,0
20231212,165700,4796707000,88400,88400,88400,88400,0
20231212,165600,4796707000,88400,88400,88400,88400,0
20231212,165500,4796707000,88400,88400,88400,88400,0
20231212,165400,4796707000,88400,88400,88400,88400,0
20231212,165300,4796707000,88400,88400,88400,88400,0
20231212,165200,4796707000,88400,88400,88400,88400,0
20231212,165100,4796707000,88400,88400,88400,88400,0
20231212,165000,4796707000,88400,88400,88400,88400,0
20231212,164900,4796707000,88400,88400,88400,88400,0
20231212,164800,4796707000,88400,88400,88400,88400,0
20231212,164700,4796707000,88400,88400,88400,88400,0
20231212,164600,4796707000,88400,88400,88400,88400,0
20231212,164500,4796707000,88400,88400,88400,88400,0
20231212,164400,4796707000,88400,88400,88400,88400,0
20231212,164300,4796707000,88400,88400,88400,88400,0
20231212,164200,4796707000,88400,88400,88400,88400,0
20231212,164100,4796707000,88400,88400,88400,88400,0
20231212,164000,4796707000,88400,88400,88400,88400,0
20231212,163900,4796707000,88400,88400,88400,88400,0
20231212,163800,4796707000,88400,88400,88400,88400,0
20231212,163700,4796707000,88400,88400,88400,88400,0
20231212,163600,4796707000,88400,88400,88400,88400,0
20231212,163500,4796707000,88400,88400,88400,88400,0
20231212,163400,4796707000,88400,88400,88400,88400,0
20231212,163300,4796707000,88400,88400,88400,88400,0
20231212,163200,4796707000,88400,88400,88400,88400,0
20231212,163100,4796707000,88400,88400,88400,88400,0
20231212,163000,4796707000,88400,88400,88400,88400,1778
20231212,162900,4796707000,88400,88400,88400,88400,0
20231212,162800,4796707000,88400,88400,88400,88400,0
20231212,162700,4796707000,88400,88400,88400,88400,0
20231212,162600,4796707000,88400,88400,88400,88400,0
20231212,162500,4796707000,88400,88400,88400,88400,0
20231212,162400,4796707000,88400,88400,88400,88400,0
20231212,162300,4796707000,88400,88400,88400,88400,0
20231212,162200,4796707000,88400,88400,88400,88400,0
20231212,162100,4796707000,88400,88400,88400,88400,0
20231212,162000,4796707000,88400,88400,88400,88400,0
20231212,161900,4796707000,88400,88400,88400,88400,0
20231212,161800,4796707000,88400,88400,88400,88400,0
20231212,161700,4796707000,88400,88400,88400,88400,0
20231212,161600,4796707000,88400,88400,88400,88400,0
20231212,161500,4796707000,88400,88400,88400,88400,0
20231212,161400,4796707000,88400,88400,88400,88400,0
20231212,161300,4796707000,88400,88400,88400,88400,0
20231212,161200,4796707000,88400,88400,88400,88400,0
20231212,161100,4796707000,88400,88400,88400,88400,0
20231212,161000,4796707000,88400,88400,88400,88400,0
20231212,160900,4796707000,88400,88400,88400,88400,0
20231212,160800,4796707000,88400,88400,88400,88400,0
20231212,160700,4796707000,88400,88400,88400,88400,0
20231212,160600,4796707000,88400,88400,88400,88400,0
20231212,160500,4796707000,88400,88400,88400,88400,0
20231212,160400,4796707000,88400,88400,88400,88400,0
20231212,160300,4796707000,88400,88400,88400,88400,0
20231212,160200,4796707000,88400,88400,88400,88400,0
20231212,160100,4796707000,88400,88400,88400,88400,0
20231212,160000,4796707000,88400,88400,88400,88400,1778
20231212,155900,4796707000,88400,88400,88400,88400,0
20231212,155800,4796707000,88400,88400,88400,88400,0
20231212,155700,4796707000,88400,88400,88400,88400,0
20231212,155600,4796707000,88400,88400,88400,88400,0
20231212,155500,4796707000,88400,88400,88400,88400,0
20231212,155400,4796707000,88400,88400,88400,88400,0
20231212,155300,4796707000,88400,88400,88400,88400,0
20231212,155200,4796707000,88400,88400,88400,88400,0
20231212,155100,4796707000,88400,88400,88400,88400,0
20231212,155000,4796707000,88400,88400,88400,88400,0
20231212,154900,4796707000,88400,88400,88400,88400,0
20231212,154800,4796707000,88400,88400,88400,88400,0
20231212,154700,4796707000,88400,88400,88400,88400,0
20231212,154600,4796707000,88400,88400,88400,88400,0
20231212,154500,4796707000,88400,88400,88400,88400,0
20231212,154400,4796707000,88400,88400,88400,88400,0
20231212,154300,4796707000,88400,88400,88400,88400,0
20231212,154200,4796707000,88400,88400,88400,88400,0
20231212,154100,4796707000,88400,88400,88400,88400,0
20231212,154000,4796707000,88400,88400,88400,88400,0
20231212,153900,4796707000,88400,88400,88400,88400,0
20231212,153800,4796707000,88400,88400,88400,88400,0
20231212,153700,4796707000,88400,88400,88400,88400,0
20231212,153600,4796707000,88400,88400,88400,88400,0
20231212,153500,4796707000,88400,88400,88400,88400,0
20231212,153400,4796707000,88400,88400,88400,88400,0
20231212,153300,4796707000,88400,88400,88400,88400,0
20231212,153200,4796707000,88400,88400,88400,88400,0
20231212,153100,4796707000,88400,88400,88400,88400,0
20231212,153000,4796707000,88400,88400,88400,88400,3556
20231212,152900,4639531800,88700,88700,88700,88700,0
20231212,152800,4639531800,88700,88700,88700,88700,0
20231212,152700,4639531800,88700,88700,88700,88700,0
20231212,152600,4639531800,88700,88700,88700,88700,0
20231212,152500,4639531800,88700,88700,88700,88700,0
20231212,152400,4639531800,88700,88700,88700,88700,0
20231212,152300,4639531800,88700,88700,88700,88700,0
20231212,152200,4639531800,88700,88700,88700,88700,0
20231212,152100,4639531800,88700,88700,88700,88700,0
20231212,152000,4639531800,88700,88700,88700,88700,0
20231212,151900,4639531800,88700,88800,88800,88500,281
20231212,151800,4614603500,88800,88800,88800,88600,126
20231212,151700,4603419200,88800,88500,88800,88500,238
20231212,151600,4582288600,88800,88600,88800,88400,1873
20231212,151500,4416439500,88600,88500,88700,88500,143
20231212,151400,4403760000,88500,88600,88700,88500,102
20231212,151300,4394722700,88600,88500,88700,88500,601
20231212,151200,4341516200,88600,88600,88700,88500,93
20231212,151100,4333276700,88600,88600,88700,88500,172
20231212,151000,4318036200,88700,88600,88700,88600,66
20231212,150900,4312186900,88600,88500,88700,88500,441
20231212,150800,4273105200,88500,88600,88600,88500,32
20231212,150700,4270270500,88500,88500,88600,88500,35
20231212,150600,4267171500,88600,88600,88600,88500,29
20231212,150500,4264603000,88600,88600,88600,88500,57
20231212,150400,4259553700,88500,88400,88600,88400,306
20231212,150300,4232470100,88500,88500,88600,88400,373
20231212,150200,4199488500,88600,88500,88600,88500,13
20231212,150100,4198337500,88500,88400,88500,88400,41
20231212,150000,4194709600,88400,88400,88500,88400,216
20231212,145900,4175602700,88400,88500,88600,88400,71
20231212,145800,4169317700,88500,88500,88600,88500,75
20231212,145700,4162679900,88500,88500,88500,88400,231
20231212,145600,4142240100,88400,88400,88500,88400,80
20231212,145500,4135166100,88400,88500,88500,88400,18
20231212,145400,4133573600,88500,88500,88500,88400,81
20231212,145300,4126408600,88400,88400,88500,88400,37
20231212,145200,4123136500,88500,88500,88500,88400,81
20231212,145100,4115968200,88400,88400,88500,88400,21
20231212,145000,4114110200,88500,88600,88600,88500,19
20231212,144900,4112428600,88500,88500,88600,88500,29
20231212,144800,4109862000,88600,88500,88600,88500,26
20231212,144700,4107559100,88500,88500,88600,88500,56
20231212,144600,4102601600,88500,88600,88600,88500,33
20231212,144500,4099680700,88500,88600,88600,88400,120
20231212,144400,4089060900,88500,88600,88600,88500,18
20231212,144300,4087466400,88600,88600,88600,88500,51
20231212,144200,4082951300,88500,88400,88500,88400,30
20231212,144100,4080297500,88600,88500,88600,88500,45
20231212,144000,4076311700,88500,88400,88600,88400,187
20231212,143900,4059764100,88400,88500,88500,88400,19
20231212,143800,4058083100,88400,88500,88500,88400,5
20231212,143700,4057641000,88500,88500,88500,88400,140
20231212,143600,4045260800,88500,88400,88600,88400,72
20231212,143500,4038887900,88400,88400,88500,88400,27
20231212,143400,4036499400,88400,88500,88600,88400,103
20231212,143300,4027389900,88500,88500,88500,88400,91
20231212,143200,4019337000,88500,88400,88500,88400,30
20231212,143100,4016683800,88400,88500,88500,88400,81
20231212,143000,4009521200,88400,88500,88500,88400,24
20231212,142900,4007399200,88400,88400,88500,88400,122
20231212,142800,3996612600,88400,88500,88500,88400,21
20231212,142700,3994754600,88400,88500,88500,88400,31
20231212,142600,3992013000,88400,88500,88500,88400,43
20231212,142500,3988211600,88400,88500,88500,88400,53
20231212,142400,3983525000,88400,88500,88500,88400,29
20231212,142300,3980959900,88400,88400,88500,88400,53
20231212,142200,3976273200,88400,88500,88500,88400,19
20231212,142100,3974593300,88300,88400,88400,88300,59
20231212,142000,3969381100,88500,88400,88500,88300,77
20231212,141900,3962574800,88400,88400,88500,88300,37
20231212,141800,3959302700,88400,88400,88400,88300,113
20231212,141700,3949313600,88400,88400,88400,88300,52
20231212,141600,3944717800,88400,88500,88500,88300,39
20231212,141500,3941270300,88500,88400,88500,88400,28
20231212,141400,3938794900,88400,88300,88400,88300,19
20231212,141300,3937116000,88300,88500,88500,88300,1055
20231212,141200,3843939500,88400,88300,88500,88300,560
20231212,141100,3794438700,88300,88400,88400,88300,38
20231212,141000,3791082200,88400,88400,88400,88300,19
20231212,140900,3789403700,88400,88400,88400,88300,241
20231212,140800,3768121200,88400,88400,88400,88300,83
20231212,140700,3760787000,88300,88500,88500,88300,316
20231212,140600,3732851400,88500,88500,88500,88500,81
20231212,140500,3725682900,88500,88600,88700,88500,74
20231212,140400,3719131500,88600,88600,88600,88600,17
20231212,140300,3717625300,88600,88500,88600,88500,18
20231212,140200,3716031600,88500,88500,88500,88500,40
20231212,140100,3712491600,88600,88300,88700,88300,97
20231212,140000,3703903300,88300,88500,88600,88300,1028
20231212,135900,3613038000,88500,88700,88700,88500,204
20231212,135800,3594972500,88700,88600,88700,88600,76
20231212,135700,3588234400,88700,88600,88700,88600,211
20231212,135600,3569519800,88700,88600,88700,88600,54
20231212,135500,3564733700,88600,88700,88700,88500,59
20231212,135400,3559509100,88600,88500,88600,88500,156
20231212,135300,3545688700,88500,88500,88600,88500,45
20231212,135200,3541703700,88600,88600,88600,88500,290
20231212,135100,3516011600,88700,88600,88700,88500,90
20231212,135000,3508041100,88700,88600,88700,88600,17
20231212,134900,3506533400,88700,88600,88700,88600,86
20231212,134800,3498912500,88600,88500,88600,88500,109
20231212,134700,3489258100,88600,88700,88700,88600,120
20231212,134600,3478625500,88700,88700,88700,88700,16
20231212,134500,3477206300,88700,88600,88700,88600,26
20231212,134400,3474900800,88600,88500,88700,88500,136
20231212,134300,3462851900,88600,88600,88600,88600,12
20231212,134200,3461788700,88500,88500,88500,88500,20
20231212,134100,3460018700,88500,88600,88600,88500,15
20231212,134000,3458689900,88500,88600,88600,88500,44
20231212,133900,3454793900,88600,88600,88600,88600,73
20231212,133800,3448326100,88600,88600,88600,88600,22
20231212,133700,3446376900,88600,88600,88600,88600,159
20231212,133600,3432289500,88600,88600,88600,88600,15
20231212,133500,3430960500,88600,88400,88700,88400,330
20231212,133400,3401745800,88400,88400,88400,88400,50
20231212,133300,3397325800,88400,88400,88500,88400,31
20231212,133200,3394585300,88400,88400,88400,88400,8
20231212,133100,3393878100,88400,88400,88500,88400,41
20231212,133000,3390253600,88400,88400,88400,88400,18
20231212,132900,3388662400,88400,88400,88500,88400,22
20231212,132800,3386716900,88400,88400,88400,88400,47
20231212,132700,3382562100,88400,88500,88500,88400,153
20231212,132600,3369035800,88500,88500,88500,88400,272
20231212,132500,3344964700,88500,88500,88500,88500,77
20231212,132400,3338150200,88500,88400,88500,88400,64
20231212,132300,3332489000,88400,88400,88400,88400,27
20231212,132200,3330102200,88400,88500,88500,88400,49
20231212,132100,3325767300,88400,88500,88500,88400,70
20231212,132000,3319572600,88500,88500,88500,88500,46
20231212,131900,3315501600,88500,88600,88600,88500,4
20231212,131800,3315147300,88500,88600,88600,88500,18
20231212,131700,3313554200,88500,88500,88500,88500,36
20231212,131600,3310368200,88500,88500,88500,88500,10
20231212,131500,3309483200,88500,88500,88500,88500,66
20231212,131400,3303642200,88500,88500,88600,88500,18
20231212,131300,3302048700,88500,88500,88500,88500,37
20231212,131200,3298774200,88500,88600,88600,88500,18
20231212,131100,3297179600,88500,88500,88500,88500,10
20231212,131000,3296294600,88600,88500,88600,88500,50
20231212,130900,3291868500,88500,88500,88500,88500,17
20231212,130800,3290364000,88500,88500,88500,88400,254
20231212,130700,3267885100,88500,88500,88500,88500,41
20231212,130600,3264256600,88500,88500,88500,88500,48
20231212,130500,3260008600,88500,88500,88500,88500,10
20231212,130400,3259123600,88600,88600,88600,88600,0
20231212,130300,3259123600,88600,88600,88600,88500,61
20231212,130200,3253719100,88700,88600,88700,88500,12
20231212,130100,3252655900,88600,88600,88600,88600,21
20231212,130000,3250795300,88600,88500,88600,88500,49
20231212,125900,3246455200,88500,88600,88600,88500,50
20231212,125800,3242028200,88600,88600,88600,88600,5
20231212,125700,3241585200,88500,88500,88500,88500,14
20231212,125600,3240346200,88600,88500,88600,88500,35
20231212,125500,3237245400,88500,88500,88500,88500,12
20231212,125400,3236183400,88500,88600,88600,88500,7
20231212,125300,3235563500,88600,88600,88600,88600,2
20231212,125200,3235386300,88600,88700,88700,88500,90
20231212,125100,3227414800,88700,88700,88800,88700,29
20231212,125000,3224842400,88700,88700,88700,88700,23
20231212,124900,3222802300,88700,88700,88700,88700,43
20231212,124800,3218988200,88700,88600,88700,88600,61
20231212,124700,3213578100,88600,88700,88700,88600,37
20231212,124600,3210296500,88700,88700,88700,88700,0
20231212,124500,3210296500,88700,88700,88800,88700,99
20231212,124400,3201515100,88600,88500,88700,88500,284
20231212,124300,3176346200,88500,88600,88600,88500,5
20231212,124200,3175903400,88600,88500,88600,88500,30
20231212,124100,3173248300,88600,88500,88600,88500,8
20231212,124000,3172540200,88500,88600,88600,88500,12
20231212,123900,3171477200,88500,88500,88500,88500,33
20231212,123800,3168556700,88500,88500,88500,88500,892
20231212,123700,3089614700,88400,88400,88400,88400,1
20231212,123600,3089526300,88400,88400,88400,88400,1
20231212,123500,3089437900,88400,88400,88400,88400,32
20231212,123400,3086609100,88400,88400,88400,88400,58
20231212,123300,3081481900,88400,88400,88500,88400,16
20231212,123200,3080066200,88400,88400,88400,88400,33
20231212,123100,3077149000,88400,88400,88500,88400,26
20231212,123000,3074849500,88300,88400,88400,88300,204
20231212,122900,3056816100,88400,88400,88400,88400,6
20231212,122800,3056285700,88400,88400,88400,88400,122
20231212,122700,3045500900,88400,88400,88400,88400,40
20231212,122600,3041964900,88400,88400,88400,88400,5
20231212,122500,3041522900,88400,88400,88400,88400,33
20231212,122400,3038605700,88400,88400,88400,88400,38
20231212,122300,3035246500,88400,88400,88400,88400,311
20231212,122200,3007754100,88400,88500,88500,88400,3
20231212,122100,3007488800,88400,88400,88400,88300,151
20231212,122000,2994151700,88400,88400,88400,88400,52
20231212,121900,2989554900,88300,88400,88400,88300,190
20231212,121800,2972759100,88400,88400,88400,88400,32
20231212,121700,2969930300,88400,88300,88500,88300,633
20231212,121600,2913958200,88400,88400,88400,88400,29
20231212,121500,2911394600,88400,88400,88400,88300,37
20231212,121400,2908124100,88400,88300,88400,88300,77
20231212,121300,2901322500,88400,88300,88400,88300,46
20231212,121200,2897257100,88400,88300,88400,88300,27
20231212,121100,2894872100,88200,88200,88300,88200,80
20231212,121000,2887811200,88300,88300,88400,88300,94
20231212,120900,2879510300,88300,88300,88300,88200,247
20231212,120800,2857721300,88300,88200,88300,88200,27
20231212,120700,2855337500,88300,88300,88300,88200,77
20231212,120600,2848542400,88400,88400,88400,88200,46
20231212,120500,2844477900,88400,88300,88400,88300,35
20231212,120400,2841386100,88200,88400,88400,88200,80
20231212,120300,2834319500,88400,88300,88500,88200,250
20231212,120200,2812255100,88300,88300,88300,88200,50
20231212,120100,2807841400,88200,88400,88500,88200,252
20231212,120000,2785578500,88400,88400,88500,88400,99
20231212,115900,2776823700,88400,88400,88400,88400,3
20231212,115800,2776558500,88400,88400,88400,88400,2
20231212,115700,2776381700,88400,88400,88400,88400,30
20231212,115600,2773729700,88400,88400,88400,88400,7
20231212,115500,2773110900,88400,88200,88400,88200,60
20231212,115400,2767810400,88200,88300,88400,88200,322
20231212,115300,2739376100,88300,88400,88400,88300,111
20231212,115200,2729570400,88400,88400,88400,88300,36
20231212,115100,2726388500,88300,88300,88400,88300,52
20231212,115000,2721793600,88400,88400,88400,88300,82
20231212,114900,2714547800,88400,88400,88400,88300,85
20231212,114800,2707037800,88400,88200,88400,88200,53
20231212,114700,2702356400,88300,88200,88300,88200,73
20231212,114600,2695913500,88300,88200,88300,88200,31
20231212,114500,2693176700,88200,88300,88300,88200,602
20231212,114400,2640057100,88300,88400,88400,88200,1686
20231212,114300,2491167100,88400,88400,88400,88400,47
20231212,114200,2487012300,88400,88400,88400,88400,37
20231212,114100,2483741500,88400,88400,88400,88400,51
20231212,114000,2479233100,88400,88400,88500,88400,82
20231212,113900,2471979300,88400,88500,88500,88400,4
20231212,113800,2471625400,88500,88400,88500,88400,145
20231212,113700,2458807300,88400,88400,88500,88400,129
20231212,113600,2447392100,88400,88500,88500,88400,36
20231212,113500,2444209500,88400,88400,88400,88400,4
20231212,113400,2443855900,88400,88400,88400,88400,52
20231212,113300,2439259100,88500,88400,88500,88400,33
20231212,113200,2436341800,88400,88400,88500,88400,327
20231212,113100,2407434600,88400,88400,88400,88300,289
20231212,113000,2381888700,88400,88400,88400,88400,41
20231212,112900,2378264300,88400,88400,88400,88400,298
20231212,112800,2351921100,88400,88500,88500,88400,291
20231212,112700,2326189000,88400,88400,88400,88400,9
20231212,112600,2325393400,88400,88500,88500,88400,297
20231212,112500,2299138500,88500,88500,88500,88500,51
20231212,112400,2294625000,88500,88400,88500,88400,6
20231212,112300,2294094500,88400,88400,88400,88400,66
20231212,112200,2288260100,88400,88400,88400,88400,345
20231212,112100,2257762100,88400,88400,88400,88400,154
20231212,112000,2244148500,88500,88400,88500,88400,473
20231212,111900,2202335200,88400,88600,88600,88400,1091
20231212,111800,2105797100,88500,88600,88600,88500,1262
20231212,111700,1994044500,88600,88700,88700,88600,17
20231212,111600,1992537500,88800,88600,88800,88600,26
20231212,111500,1990231500,88600,88700,88800,88600,168
20231212,111400,1975330300,88800,88800,88800,88800,1
20231212,111300,1975241500,88800,88800,88800,88800,65
20231212,111200,1969469500,88900,88700,88900,88700,238
20231212,111100,1948339100,88700,88800,88800,88700,4
20231212,111000,1947984200,88700,88700,88700,88700,11
20231212,110900,1947008500,88800,88800,88800,88800,355
20231212,110800,1915484500,88800,88900,88900,88800,62
20231212,110700,1909976400,88900,88900,88900,88900,52
20231212,110600,1905353600,88900,88800,88900,88800,21
20231212,110500,1903487800,88800,88800,88800,88800,15
20231212,110400,1902155800,89000,88800,89000,88800,22
20231212,110300,1900201800,88800,88900,89000,88800,83
20231212,110200,1892822800,88800,88900,88900,88800,254
20231212,110100,1870242300,88900,88700,89000,88700,195
20231212,110000,1852908300,88700,88600,88700,88600,18
20231212,105900,1851311900,88600,88700,88700,88600,54
20231212,105800,1846522400,88700,88800,88800,88700,25
20231212,105700,1844302500,88900,88900,88900,88900,2
20231212,105600,1844124700,88800,88800,88800,88800,7
20231212,105500,1843503100,88800,88800,88800,88800,40
20231212,105400,1839951100,88900,88800,88900,88800,37
20231212,105300,1836664500,88800,88700,88800,88700,84
20231212,105200,1829205700,88700,88700,88700,88700,18
20231212,105100,1827609100,88700,88700,88800,88700,37
20231212,105000,1824327100,88700,88700,88700,88700,11
20231212,104900,1823351400,88700,88700,88700,88700,18
20231212,104800,1821754800,88800,88700,88800,88700,54
20231212,104700,1816964900,88700,88700,88700,88700,38
20231212,104600,1813594300,88600,88600,88600,88600,3
20231212,104500,1813328500,88600,88600,88700,88600,86
20231212,104400,1805704100,88700,88800,88800,88600,78
20231212,104300,1798785000,88700,88600,88800,88600,96
20231212,104200,1790268800,88600,88600,88600,88600,53
20231212,104100,1785573000,88600,88600,88700,88600,32
20231212,104000,1782737700,88600,88700,88700,88600,475
20231212,103900,1740607700,88600,88600,88600,88600,117
20231212,103800,1730241500,88600,88500,88600,88500,165
20231212,103700,1715633500,88500,88600,88600,88500,74
20231212,103600,1709077200,88600,88700,88800,88600,32
20231212,103500,1706239100,88700,88700,88700,88700,72
20231212,103400,1699852700,88700,88800,88800,88700,42
20231212,103300,1696126200,88800,88800,88800,88800,34
20231212,103200,1693107000,88800,88800,88800,88800,19
20231212,103100,1691419800,88900,88800,88900,88800,120
20231212,103000,1680753800,88700,88700,88700,88700,181
20231212,102900,1664699100,88800,88700,88800,88600,354
20231212,102800,1633303900,88700,88600,88900,88600,87
20231212,102700,1625585600,88900,88800,88900,88600,591
20231212,102600,1573124400,88700,88700,88700,88700,64
20231212,102500,1567447600,88600,88500,88700,88500,81
20231212,102400,1560269200,88600,88500,88600,88500,3
20231212,102300,1560003500,88600,88600,88600,88500,48
20231212,102200,1555755300,88500,88700,88700,88500,64
20231212,102100,1550081400,88700,88700,88700,88600,545
20231212,102000,1501741000,88600,88600,88600,88600,56
20231212,101900,1496779400,88600,88600,88700,88600,43
20231212,101800,1492965600,88600,88600,88600,88600,152
20231212,101700,1479498400,88600,88600,88700,88600,112
20231212,101600,1469575000,88700,88600,88800,88600,43
20231212,101500,1465758600,88700,88700,88700,88700,51
20231212,101400,1461234900,88700,88700,88700,88700,30
20231212,101300,1458573900,88700,88700,88800,88600,291
20231212,101200,1432752600,88700,88600,88700,88600,53
20231212,101100,1428055700,88600,88600,88600,88600,2
20231212,101000,1427878500,88600,88600,88600,88600,23
20231212,100900,1425840700,88600,88600,88600,88600,70
20231212,100800,1419638700,88600,88600,88700,88600,60
20231212,100700,1414322600,88600,88600,88600,88600,13
20231212,100600,1413170800,88600,88700,88700,88600,31
20231212,100500,1410424000,88700,88700,88700,88700,1
20231212,100400,1410335300,88700,88600,88700,88600,29
20231212,100300,1407765800,88600,88500,88700,88500,84
20231212,100200,1400326400,88700,88500,88700,88500,83
20231212,100100,1392977000,88500,88600,88700,88500,222
20231212,100000,1373308500,88600,88500,88700,88500,110
20231212,095900,1363563400,88500,88600,88600,88500,108
20231212,095800,1353999700,88600,88600,88600,88600,121
20231212,095700,1343279100,88500,88500,88600,88500,232
20231212,095600,1322747000,88600,88600,88600,88600,245
20231212,095500,1301040000,88600,88700,88700,88600,24
20231212,095400,1298913500,88700,88700,88700,88700,57
20231212,095300,1293857600,88700,88700,88800,88700,67
20231212,095200,1287914600,88700,88700,88800,88700,150
20231212,095100,1274608400,88700,88700,88700,88700,17
20231212,095000,1273100500,88700,88800,88800,88700,36
20231212,094900,1269907200,88700,88700,88700,88700,59
20231212,094800,1264673900,88700,88800,88800,88700,15
20231212,094700,1263343300,88700,88700,88800,88700,258
20231212,094600,1240457600,88700,88600,88700,88600,70
20231212,094500,1234252300,88600,88600,88600,88600,127
20231212,094400,1223000100,88600,88600,88700,88600,361
20231212,094300,1191014400,88700,88600,88700,88600,49
20231212,094200,1186671400,88600,88700,88700,88600,14
20231212,094100,1185429700,88700,88700,88700,88700,131
20231212,094000,1173810000,88700,88700,88700,88600,280
20231212,093900,1148999700,88700,88700,88700,88700,8
20231212,093800,1148290100,88600,88600,88700,88600,77
20231212,093700,1141465700,88700,88700,88700,88600,225
20231212,093600,1121525300,88700,88600,88700,88600,10
20231212,093500,1120638500,88600,88700,88700,88500,213
20231212,093400,1101765900,88700,88600,89000,88500,755
20231212,093300,1034932500,88700,88500,88700,88500,257
20231212,093200,1012151000,88600,88500,88600,88400,528
20231212,093100,965422000,88600,88700,88700,88500,246
20231212,093000,943626800,88600,88600,88700,88600,119
20231212,092900,933083000,88700,88800,89000,88700,782
20231212,092800,863699100,88700,88800,88800,88700,145
20231212,092700,850826900,88700,88700,88700,88700,27
20231212,092600,848432000,88700,88700,88800,88700,31
20231212,092500,845682200,88700,88700,88800,88700,42
20231212,092400,841956500,88800,88900,88900,88700,191
20231212,092300,824993800,89000,89000,89000,89000,81
20231212,092200,817784800,89300,89200,89300,89100,1065
20231212,092100,722885400,89100,89200,89200,89100,176
20231212,092000,707199300,89200,89100,89200,89100,710
20231212,091900,643904100,89000,89100,89100,89000,18
20231212,091800,642301800,89100,88900,89100,88800,137
20231212,091700,630117400,88900,88900,88900,88900,50
20231212,091600,625672400,88900,89000,89100,88900,170
20231212,091500,610543900,89000,89000,89100,89000,47
20231212,091400,606359800,89000,89200,89200,89000,16
20231212,091300,604933000,89200,89300,89300,89000,228
20231212,091200,584607700,89300,89200,89300,89200,374
20231212,091100,551234300,89100,89100,89100,89100,207
20231212,091000,532790600,89100,89000,89100,88900,284
20231212,090900,507512300,89000,88900,89100,88900,305
20231212,090800,480378900,88900,88600,88900,88600,147
20231212,090700,467341700,88500,88400,88500,88300,712
20231212,090600,404424600,88300,88500,88700,88300,2016
20231212,090500,226088100,88500,88400,88500,88400,216
20231212,090400,206973000,88500,88500,88600,88500,332
20231212,090300,177590500,88400,88700,88700,88400,1055
20231212,090200,84189000,88700,88800,89000,88700,260
20231212,090100,61115700,88900,89400,89400,88900,166
20231212,090000,46351000,89300,88900,89300,88900,521