KissMeData/000150/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,183000,8827908200,90900,90900,90900,90900,11006
20231215,182900,8827908200,90900,90900,90900,90900,0
20231215,182800,8827908200,90900,90900,90900,90900,0
20231215,182700,8827908200,90900,90900,90900,90900,0
20231215,182600,8827908200,90900,90900,90900,90900,0
20231215,182500,8827908200,90900,90900,90900,90900,0
20231215,182400,8827908200,90900,90900,90900,90900,0
20231215,182300,8827908200,90900,90900,90900,90900,0
20231215,182200,8827908200,90900,90900,90900,90900,0
20231215,182100,8827908200,90900,90900,90900,90900,0
20231215,182000,8827908200,90900,90900,90900,90900,0
20231215,181900,8827908200,90900,90900,90900,90900,0
20231215,181800,8827908200,90900,90900,90900,90900,0
20231215,181700,8827908200,90900,90900,90900,90900,0
20231215,181600,8827908200,90900,90900,90900,90900,0
20231215,181500,8827908200,90900,90900,90900,90900,0
20231215,181400,8827908200,90900,90900,90900,90900,0
20231215,181300,8827908200,90900,90900,90900,90900,0
20231215,181200,8827908200,90900,90900,90900,90900,0
20231215,181100,8827908200,90900,90900,90900,90900,0
20231215,181000,8827908200,90900,90900,90900,90900,0
20231215,180900,8827908200,90900,90900,90900,90900,0
20231215,180800,8827908200,90900,90900,90900,90900,0
20231215,180700,8827908200,90900,90900,90900,90900,0
20231215,180600,8827908200,90900,90900,90900,90900,0
20231215,180500,8827908200,90900,90900,90900,90900,0
20231215,180400,8827908200,90900,90900,90900,90900,0
20231215,180300,8827908200,90900,90900,90900,90900,0
20231215,180200,8827908200,90900,90900,90900,90900,0
20231215,180100,8827908200,90900,90900,90900,90900,0
20231215,180000,8827908200,90900,90900,90900,90900,11006
20231215,175900,8827908200,90900,90900,90900,90900,0
20231215,175800,8827908200,90900,90900,90900,90900,0
20231215,175700,8827908200,90900,90900,90900,90900,0
20231215,175600,8827908200,90900,90900,90900,90900,0
20231215,175500,8827908200,90900,90900,90900,90900,0
20231215,175400,8827908200,90900,90900,90900,90900,0
20231215,175300,8827908200,90900,90900,90900,90900,0
20231215,175200,8827908200,90900,90900,90900,90900,0
20231215,175100,8827908200,90900,90900,90900,90900,0
20231215,175000,8827908200,90900,90900,90900,90900,0
20231215,174900,8827908200,90900,90900,90900,90900,0
20231215,174800,8827908200,90900,90900,90900,90900,0
20231215,174700,8827908200,90900,90900,90900,90900,0
20231215,174600,8827908200,90900,90900,90900,90900,0
20231215,174500,8827908200,90900,90900,90900,90900,0
20231215,174400,8827908200,90900,90900,90900,90900,0
20231215,174300,8827908200,90900,90900,90900,90900,0
20231215,174200,8827908200,90900,90900,90900,90900,0
20231215,174100,8827908200,90900,90900,90900,90900,0
20231215,174000,8827908200,90900,90900,90900,90900,0
20231215,173900,8827908200,90900,90900,90900,90900,0
20231215,173800,8827908200,90900,90900,90900,90900,0
20231215,173700,8827908200,90900,90900,90900,90900,0
20231215,173600,8827908200,90900,90900,90900,90900,0
20231215,173500,8827908200,90900,90900,90900,90900,0
20231215,173400,8827908200,90900,90900,90900,90900,0
20231215,173300,8827908200,90900,90900,90900,90900,0
20231215,173200,8827908200,90900,90900,90900,90900,0
20231215,173100,8827908200,90900,90900,90900,90900,0
20231215,173000,8827908200,90900,90900,90900,90900,11006
20231215,172900,8827908200,90900,90900,90900,90900,0
20231215,172800,8827908200,90900,90900,90900,90900,0
20231215,172700,8827908200,90900,90900,90900,90900,0
20231215,172600,8827908200,90900,90900,90900,90900,0
20231215,172500,8827908200,90900,90900,90900,90900,0
20231215,172400,8827908200,90900,90900,90900,90900,0
20231215,172300,8827908200,90900,90900,90900,90900,0
20231215,172200,8827908200,90900,90900,90900,90900,0
20231215,172100,8827908200,90900,90900,90900,90900,0
20231215,172000,8827908200,90900,90900,90900,90900,0
20231215,171900,8827908200,90900,90900,90900,90900,0
20231215,171800,8827908200,90900,90900,90900,90900,0
20231215,171700,8827908200,90900,90900,90900,90900,0
20231215,171600,8827908200,90900,90900,90900,90900,0
20231215,171500,8827908200,90900,90900,90900,90900,0
20231215,171400,8827908200,90900,90900,90900,90900,0
20231215,171300,8827908200,90900,90900,90900,90900,0
20231215,171200,8827908200,90900,90900,90900,90900,0
20231215,171100,8827908200,90900,90900,90900,90900,0
20231215,171000,8827908200,90900,90900,90900,90900,0
20231215,170900,8827908200,90900,90900,90900,90900,0
20231215,170800,8827908200,90900,90900,90900,90900,0
20231215,170700,8827908200,90900,90900,90900,90900,0
20231215,170600,8827908200,90900,90900,90900,90900,0
20231215,170500,8827908200,90900,90900,90900,90900,0
20231215,170400,8827908200,90900,90900,90900,90900,0
20231215,170300,8827908200,90900,90900,90900,90900,0
20231215,170200,8827908200,90900,90900,90900,90900,0
20231215,170100,8827908200,90900,90900,90900,90900,0
20231215,170000,8827908200,90900,90900,90900,90900,11006
20231215,165900,8827908200,90900,90900,90900,90900,0
20231215,165800,8827908200,90900,90900,90900,90900,0
20231215,165700,8827908200,90900,90900,90900,90900,0
20231215,165600,8827908200,90900,90900,90900,90900,0
20231215,165500,8827908200,90900,90900,90900,90900,0
20231215,165400,8827908200,90900,90900,90900,90900,0
20231215,165300,8827908200,90900,90900,90900,90900,0
20231215,165200,8827908200,90900,90900,90900,90900,0
20231215,165100,8827908200,90900,90900,90900,90900,0
20231215,165000,8827908200,90900,90900,90900,90900,0
20231215,164900,8827908200,90900,90900,90900,90900,0
20231215,164800,8827908200,90900,90900,90900,90900,0
20231215,164700,8827908200,90900,90900,90900,90900,0
20231215,164600,8827908200,90900,90900,90900,90900,0
20231215,164500,8827908200,90900,90900,90900,90900,0
20231215,164400,8827908200,90900,90900,90900,90900,0
20231215,164300,8827908200,90900,90900,90900,90900,0
20231215,164200,8827908200,90900,90900,90900,90900,0
20231215,164100,8827908200,90900,90900,90900,90900,0
20231215,164000,8827908200,90900,90900,90900,90900,0
20231215,163900,8827908200,90900,90900,90900,90900,0
20231215,163800,8827908200,90900,90900,90900,90900,0
20231215,163700,8827908200,90900,90900,90900,90900,0
20231215,163600,8827908200,90900,90900,90900,90900,0
20231215,163500,8827908200,90900,90900,90900,90900,0
20231215,163400,8827908200,90900,90900,90900,90900,0
20231215,163300,8827908200,90900,90900,90900,90900,0
20231215,163200,8827908200,90900,90900,90900,90900,0
20231215,163100,8827908200,90900,90900,90900,90900,0
20231215,163000,8827908200,90900,90900,90900,90900,11006
20231215,162900,8827908200,90900,90900,90900,90900,0
20231215,162800,8827908200,90900,90900,90900,90900,0
20231215,162700,8827908200,90900,90900,90900,90900,0
20231215,162600,8827908200,90900,90900,90900,90900,0
20231215,162500,8827908200,90900,90900,90900,90900,0
20231215,162400,8827908200,90900,90900,90900,90900,0
20231215,162300,8827908200,90900,90900,90900,90900,0
20231215,162200,8827908200,90900,90900,90900,90900,0
20231215,162100,8827908200,90900,90900,90900,90900,0
20231215,162000,8827908200,90900,90900,90900,90900,0
20231215,161900,8827908200,90900,90900,90900,90900,0
20231215,161800,8827908200,90900,90900,90900,90900,0
20231215,161700,8827908200,90900,90900,90900,90900,0
20231215,161600,8827908200,90900,90900,90900,90900,0
20231215,161500,8827908200,90900,90900,90900,90900,0
20231215,161400,8827908200,90900,90900,90900,90900,0
20231215,161300,8827908200,90900,90900,90900,90900,0
20231215,161200,8827908200,90900,90900,90900,90900,0
20231215,161100,8827908200,90900,90900,90900,90900,0
20231215,161000,8827908200,90900,90900,90900,90900,0
20231215,160900,8827908200,90900,90900,90900,90900,0
20231215,160800,8827908200,90900,90900,90900,90900,0
20231215,160700,8827908200,90900,90900,90900,90900,0
20231215,160600,8827908200,90900,90900,90900,90900,0
20231215,160500,8827908200,90900,90900,90900,90900,0
20231215,160400,8827908200,90900,90900,90900,90900,0
20231215,160300,8827908200,90900,90900,90900,90900,0
20231215,160200,8827908200,90900,90900,90900,90900,0
20231215,160100,8827908200,90900,90900,90900,90900,0
20231215,160000,8827908200,90900,90900,90900,90900,11006
20231215,155900,8827908200,90900,90900,90900,90900,0
20231215,155800,8827908200,90900,90900,90900,90900,0
20231215,155700,8827908200,90900,90900,90900,90900,0
20231215,155600,8827908200,90900,90900,90900,90900,0
20231215,155500,8827908200,90900,90900,90900,90900,0
20231215,155400,8827908200,90900,90900,90900,90900,0
20231215,155300,8827908200,90900,90900,90900,90900,0
20231215,155200,8827908200,90900,90900,90900,90900,0
20231215,155100,8827908200,90900,90900,90900,90900,0
20231215,155000,8827908200,90900,90900,90900,90900,0
20231215,154900,8827908200,90900,90900,90900,90900,0
20231215,154800,8827908200,90900,90900,90900,90900,0
20231215,154700,8827908200,90900,90900,90900,90900,0
20231215,154600,8827908200,90900,90900,90900,90900,0
20231215,154500,8827908200,90900,90900,90900,90900,0
20231215,154400,8827908200,90900,90900,90900,90900,0
20231215,154300,8827908200,90900,90900,90900,90900,0
20231215,154200,8827908200,90900,90900,90900,90900,0
20231215,154100,8827908200,90900,90900,90900,90900,0
20231215,154000,8827908200,90900,90900,90900,90900,0
20231215,153900,8827908200,90900,90900,90900,90900,0
20231215,153800,8827908200,90900,90900,90900,90900,0
20231215,153700,8827908200,90900,90900,90900,90900,0
20231215,153600,8827908200,90900,90900,90900,90900,0
20231215,153500,8827908200,90900,90900,90900,90900,0
20231215,153400,8827908200,90900,90900,90900,90900,0
20231215,153300,8827908200,90900,90900,90900,90900,0
20231215,153200,8827908200,90900,90900,90900,90900,0
20231215,153100,8827908200,90900,90900,90900,90900,0
20231215,153000,8827908200,90900,90900,90900,90900,22012
20231215,152900,7827462800,90500,90500,90500,90500,0
20231215,152800,7827462800,90500,90500,90500,90500,0
20231215,152700,7827462800,90500,90500,90500,90500,0
20231215,152600,7827462800,90500,90500,90500,90500,0
20231215,152500,7827462800,90500,90500,90500,90500,0
20231215,152400,7827462800,90500,90500,90500,90500,0
20231215,152300,7827462800,90500,90500,90500,90500,0
20231215,152200,7827462800,90500,90500,90500,90500,0
20231215,152100,7827462800,90500,90500,90500,90500,0
20231215,152000,7827462800,90500,90500,90500,90500,0
20231215,151900,7827462800,90500,90700,90800,90500,385
20231215,151800,7792548300,90700,90800,90800,90700,229
20231215,151700,7771762400,90800,90700,90800,90700,735
20231215,151600,7705063700,90600,90700,90700,90600,1235
20231215,151500,7593077900,90700,90500,90700,90400,1945
20231215,151400,7416809000,90500,90500,90500,90500,1307
20231215,151300,7298525500,90500,90400,90500,90300,560
20231215,151200,7247898100,90500,90400,90500,90400,391
20231215,151100,7212516400,90500,90500,90500,90400,743
20231215,151000,7145307000,90400,90500,90500,90400,646
20231215,150900,7086847600,90500,90400,90500,90300,1453
20231215,150800,6955503200,90400,90300,90400,90300,355
20231215,150700,6923414900,90300,90400,90400,90200,619
20231215,150600,6867493300,90400,90400,90400,90300,1080
20231215,150500,6769936000,90400,90400,90400,90300,333
20231215,150400,6739833100,90400,90400,90400,90300,592
20231215,150300,6686323100,90400,90400,90400,90300,274
20231215,150200,6661554000,90400,90300,90400,90300,963
20231215,150100,6574577700,90300,90300,90300,90200,589
20231215,150000,6521430500,90300,90300,90300,90200,33
20231215,145900,6518451300,90300,90200,90300,90200,232
20231215,145800,6497505900,90300,90300,90300,90200,120
20231215,145700,6486671000,90300,90300,90300,90200,117
20231215,145600,6476106500,90300,90300,90300,90300,107
20231215,145500,6466444400,90300,90300,90300,90200,166
20231215,145400,6451457800,90300,90200,90300,90200,103
20231215,145300,6442157000,90300,90300,90300,90300,306
20231215,145200,6414525200,90300,90200,90300,90000,409
20231215,145100,6377645900,90200,90200,90300,90100,627
20231215,145000,6321089400,90200,90200,90200,90200,100
20231215,144900,6312069400,90200,90200,90300,90200,447
20231215,144800,6271731600,90300,90300,90400,90300,340
20231215,144700,6241021600,90400,90300,90400,90300,412
20231215,144600,6203788600,90300,90300,90300,90200,141
20231215,144500,6191056400,90300,90300,90300,90300,102
20231215,144400,6181845800,90300,90200,90400,90200,241
20231215,144300,6160095900,90400,90300,90400,90200,535
20231215,144200,6111778100,90300,90300,90300,90200,146
20231215,144100,6098597700,90300,90300,90300,90200,116
20231215,144000,6088123000,90300,90300,90300,90200,107
20231215,143900,6078461600,90300,90400,90400,90300,592
20231215,143800,6024999400,90300,90300,90400,90300,523
20231215,143700,5977756000,90400,90300,90400,90200,345
20231215,143600,5946606900,90300,90300,90300,90200,175
20231215,143500,5930811100,90300,90300,90300,90300,357
20231215,143400,5898574000,90200,90100,90200,90100,765
20231215,143300,5829586800,90100,90100,90200,90100,320
20231215,143200,5800744200,90200,90100,90200,90100,145
20231215,143100,5787668500,90200,90100,90200,90000,312
20231215,143000,5759558800,90100,90000,90100,90000,214
20231215,142900,5740283600,90000,90100,90100,90000,156
20231215,142800,5726236900,90100,90000,90100,90000,310
20231215,142700,5698324300,90000,90100,90100,90000,146
20231215,142600,5685180700,90000,90000,90000,89800,592
20231215,142500,5631901900,90000,89900,90000,89800,1439
20231215,142400,5502581700,89900,89800,89900,89800,1064
20231215,142300,5407009500,89900,89800,89900,89800,141
20231215,142200,5394339500,89800,89900,89900,89800,116
20231215,142100,5383912600,89800,89900,89900,89800,209
20231215,142000,5365134400,89800,89800,89800,89700,514
20231215,141900,5318978700,89700,89800,89800,89700,14
20231215,141800,5317721600,89800,89700,89800,89700,19
20231215,141700,5316016000,89800,89700,89800,89700,131
20231215,141600,5304252400,89600,89800,89800,89600,128
20231215,141500,5292770100,89800,89800,89900,89800,44
20231215,141400,5288818500,89800,89900,89900,89800,119
20231215,141300,5278131900,89900,89900,89900,89800,73
20231215,141200,5271571400,89800,89900,89900,89800,29
20231215,141100,5268966000,89800,89800,89800,89800,13
20231215,141000,5267798600,89800,89800,89900,89800,52
20231215,140900,5263128000,89900,89900,89900,89900,4
20231215,140800,5262768400,89900,89700,89900,89700,258
20231215,140700,5239618100,89700,89800,89800,89700,6
20231215,140600,5239079500,89800,89800,89800,89800,38
20231215,140500,5235667100,89800,90000,90000,89800,56
20231215,140400,5230632700,90000,89900,90000,89900,137
20231215,140300,5218311500,89900,89900,89900,89900,111
20231215,140200,5208332600,89900,90000,90000,89800,124
20231215,140100,5197187400,90000,89900,90000,89900,104
20231215,140000,5187827500,89900,90000,90000,89900,394
20231215,135900,5152373600,90000,90100,90100,90000,152
20231215,135800,5138680800,90100,89800,90100,89800,2609
20231215,135700,4904109500,89700,89700,89700,89700,151
20231215,135600,4890564800,89700,89700,89800,89700,303
20231215,135500,4863373800,89800,89800,89800,89800,108
20231215,135400,4853675400,89800,89800,89800,89700,110
20231215,135300,4843801200,89800,89800,89800,89700,108
20231215,135200,4834113100,89800,89800,89900,89800,160
20231215,135100,4819737400,89900,89800,89900,89800,18
20231215,135000,4818120700,89600,89700,89900,89600,592
20231215,134900,4764992200,89700,89700,89700,89700,160
20231215,134800,4750640200,89700,89700,89700,89700,94
20231215,134700,4742208400,89600,89700,89700,89600,215
20231215,134600,4722933700,89700,89700,89700,89700,82
20231215,134500,4715578300,89700,89600,89700,89600,116
20231215,134400,4705175400,89600,89700,89700,89600,62
20231215,134300,4699619800,89700,89700,89700,89600,34
20231215,134200,4696572000,89600,89700,89700,89500,578
20231215,134100,4644788900,89600,89600,89600,89600,33
20231215,134000,4641832100,89500,89700,89700,89500,133
20231215,133900,4629916300,89700,89600,89700,89600,67
20231215,133800,4623912900,89600,89700,89700,89500,130
20231215,133700,4612266200,89700,89700,89700,89600,28
20231215,133600,4609756800,89700,89600,89700,89600,6
20231215,133500,4609218800,89600,89600,89600,89600,22
20231215,133400,4607247600,89500,89700,89700,89500,280
20231215,133300,4582182900,89700,89700,89700,89700,1
20231215,133200,4582093200,89600,89600,89700,89600,33
20231215,133100,4579136300,89600,89600,89600,89600,12
20231215,133000,4578061100,89600,89600,89600,89400,110
20231215,132900,4568214100,89600,89500,89600,89400,87
20231215,132800,4560433300,89400,89500,89600,89400,217
20231215,132700,4541024700,89500,89500,89500,89500,2
20231215,132600,4540845700,89500,89500,89600,89500,376
20231215,132500,4507193500,89500,89700,89700,89500,538
20231215,132400,4458991000,89700,89700,89700,89600,60
20231215,132300,4453614100,89700,89700,89700,89600,146
20231215,132200,4440531900,89700,89700,89700,89600,18
20231215,132100,4438917500,89700,89700,89700,89600,34
20231215,132000,4435867900,89600,89600,89700,89600,41
20231215,131900,4432194200,89600,89600,89600,89600,61
20231215,131800,4426728600,89600,89600,89600,89600,67
20231215,131700,4420725400,89600,89500,89600,89500,34
20231215,131600,4417680500,89500,89500,89600,89500,58
20231215,131500,4412483900,89500,89500,89500,89500,3
20231215,131400,4412215400,89500,89600,89600,89500,225
20231215,131300,4392068400,89600,89500,89700,89500,90
20231215,131200,4384012400,89500,89600,89600,89500,94
20231215,131100,4375591700,89700,89600,89700,89600,36
20231215,131000,4372365900,89600,89700,89700,89600,4
20231215,130900,4372007300,89600,89600,89600,89600,46
20231215,130800,4367885700,89600,89800,89800,89600,470
20231215,130700,4325758800,89800,89800,89900,89700,48
20231215,130600,4321449200,89800,89900,89900,89700,54
20231215,130500,4316599900,89800,89700,89800,89700,46
20231215,130400,4312469200,89800,89800,89800,89800,35
20231215,130300,4309326200,89800,89900,89900,89600,11
20231215,130200,4308338600,89600,89900,89900,89600,427
20231215,130100,4270040800,89800,89800,89800,89800,3
20231215,130000,4269771400,89800,89900,89900,89800,487
20231215,125900,4226038200,89900,89900,89900,89900,69
20231215,125800,4219835100,89900,89700,89900,89700,546
20231215,125700,4170803900,89700,89600,89700,89600,498
20231215,125600,4126133800,89600,89600,89600,89600,2
20231215,125500,4125954600,89600,89500,89600,89500,158
20231215,125400,4111797900,89600,89600,89600,89500,67
20231215,125300,4105800800,89600,89600,89600,89600,251
20231215,125200,4083311200,89500,89500,89500,89500,0
20231215,125100,4083311200,89500,89500,89600,89500,73
20231215,125000,4076777500,89500,89500,89500,89500,203
20231215,124900,4058609000,89400,89600,89600,89400,95
20231215,124800,4050106600,89500,89500,89500,89400,349
20231215,124700,4018871200,89400,89500,89600,89400,84
20231215,124600,4011353100,89500,89500,89500,89500,381
20231215,124500,3977253600,89500,89500,89600,89500,12
20231215,124400,3976179500,89500,89600,89600,89500,5
20231215,124300,3975731800,89600,89500,89600,89500,235
20231215,124200,3954698800,89500,89500,89500,89500,13
20231215,124100,3953535300,89600,89600,89600,89600,3
20231215,124000,3953266500,89500,89500,89500,89400,382
20231215,123900,3919099200,89500,89500,89500,89500,216
20231215,123800,3899767200,89500,89600,89600,89500,132
20231215,123700,3887953100,89500,89600,89600,89500,31
20231215,123600,3885175600,89600,89600,89600,89500,32
20231215,123500,3882310300,89600,89600,89600,89600,3
20231215,123400,3882041500,89600,89500,89600,89500,45
20231215,123300,3878011100,89500,89500,89500,89500,0
20231215,123200,3878011100,89500,89600,89700,89500,58
20231215,123100,3872814800,89500,89500,89600,89500,6
20231215,123000,3872277500,89500,89500,89500,89500,3
20231215,122900,3872009000,89600,89600,89600,89500,15
20231215,122800,3870665100,89500,89600,89600,89500,26
20231215,122700,3868335600,89600,89600,89700,89600,44
20231215,122600,3864393100,89600,89700,89700,89600,6
20231215,122500,3863855200,89700,89600,89700,89600,14
20231215,122400,3862599900,89600,89600,89600,89600,17
20231215,122300,3861076700,89700,89600,89700,89500,125
20231215,122200,3849876500,89600,89500,89600,89500,10
20231215,122100,3848980800,89600,89500,89600,89500,13
20231215,122000,3847816200,89500,89600,89600,89500,18
20231215,121900,3846205100,89600,89600,89600,89600,5
20231215,121800,3845757100,89600,89500,89600,89400,97
20231215,121700,3837075500,89500,89500,89500,89400,15
20231215,121600,3835733200,89500,89500,89500,89400,11
20231215,121500,3834748900,89500,89500,89500,89400,23
20231215,121400,3832690600,89500,89500,89500,89400,496
20231215,121300,3788346500,89500,89500,89500,89400,10
20231215,121200,3787451700,89500,89500,89500,89400,37
20231215,121100,3784140400,89500,89500,89500,89500,15
20231215,121000,3782797900,89400,89600,89600,89400,224
20231215,120900,3762750900,89500,89500,89500,89500,127
20231215,120800,3751384400,89500,89500,89600,89500,35
20231215,120700,3748251500,89500,89600,89600,89500,194
20231215,120600,3730878200,89600,89600,89700,89600,10
20231215,120500,3729981600,89600,89700,89700,89600,72
20231215,120400,3723528200,89700,89600,89700,89600,33
20231215,120300,3720570100,89700,89600,89700,89600,177
20231215,120200,3704709900,89600,89600,89600,89500,207
20231215,120100,3686170300,89500,89500,89600,89500,65
20231215,120000,3680349700,89600,89600,89600,89600,11
20231215,115900,3679364100,89600,89600,89600,89500,20
20231215,115800,3677573100,89600,89500,89600,89500,4
20231215,115700,3677214800,89600,89500,89600,89500,27
20231215,115600,3674795800,89600,89600,89600,89600,44
20231215,115500,3670853400,89600,89600,89700,89600,18
20231215,115400,3669240100,89600,89700,89700,89600,268
20231215,115300,3645226200,89700,89700,89700,89700,6
20231215,115200,3644688000,89500,89600,89700,89500,614
20231215,115100,3589727700,89700,89600,89700,89600,22
20231215,115000,3587756000,89600,89600,89600,89600,111
20231215,114900,3577810400,89700,89700,89700,89700,26
20231215,114800,3575478200,89700,89700,89700,89700,13
20231215,114700,3574312100,89700,89600,89700,89500,82
20231215,114600,3566971400,89500,89700,89700,89500,258
20231215,114500,3543865100,89600,89700,89700,89600,6
20231215,114400,3543327200,89700,89600,89700,89600,16
20231215,114300,3541892300,89600,89600,89700,89600,17
20231215,114200,3540368700,89600,89700,89700,89600,17
20231215,114100,3538844800,89600,89700,89700,89600,65
20231215,114000,3533020200,89700,89600,89700,89600,13
20231215,113900,3531854500,89600,89600,89700,89600,16
20231215,113800,3530420100,89700,89600,89700,89600,29
20231215,113700,3527820800,89700,89700,89700,89700,17
20231215,113600,3526295900,89700,89600,89700,89500,24
20231215,113500,3524145600,89500,89500,89500,89400,185
20231215,113400,3507588200,89600,89600,89600,89500,105
20231215,113300,3498188900,89700,89600,89700,89600,113
20231215,113200,3488063800,89500,89700,89700,89500,564
20231215,113100,3437578200,89600,89700,89700,89600,2
20231215,113000,3437398900,89700,89700,89700,89700,20
20231215,112900,3435604900,89700,89800,89800,89700,474
20231215,112800,3393087000,89700,89700,89800,89700,36
20231215,112700,3389854700,89700,89800,89800,89700,82
20231215,112600,3382493300,89800,89800,89800,89800,17
20231215,112500,3380966700,89800,89800,89800,89800,6
20231215,112400,3380427900,89800,89700,89800,89600,38
20231215,112300,3377019200,89600,89600,89600,89600,10
20231215,112200,3376123200,89500,89700,89700,89500,57
20231215,112100,3371014900,89700,89700,89700,89600,431
20231215,112000,3332356100,89800,89800,89800,89800,2
20231215,111900,3332176500,89800,89500,89800,89500,45
20231215,111800,3328147300,89500,89500,89500,89500,3
20231215,111700,3327878800,89500,89500,89500,89500,25
20231215,111600,3325641300,89400,89500,89500,89400,219
20231215,111500,3306061900,89500,89400,89500,89400,13
20231215,111400,3304898500,89400,89500,89500,89300,30
20231215,111300,3302216400,89300,89500,89500,89300,2636
20231215,111200,3066494000,89500,89700,89700,89500,27
20231215,111100,3064075600,89600,89500,89600,89500,707
20231215,111000,3000797600,89600,89700,89800,89500,115
20231215,110900,2990492300,89600,89800,89800,89600,107
20231215,110800,2980893700,89800,89800,89800,89800,26
20231215,110700,2978558900,89800,89800,89800,89800,4
20231215,110600,2978199700,89800,89700,89800,89700,7
20231215,110500,2977571300,89700,89700,89800,89700,10
20231215,110400,2976673500,89800,89800,89800,89700,6
20231215,110300,2976134800,89800,89600,89800,89600,124
20231215,110200,2965008500,89600,89500,89600,89500,9
20231215,110100,2964202500,89600,89600,89600,89400,2244
20231215,110000,2763364100,89600,89700,89700,89600,1205
20231215,105900,2655351600,89800,89700,89800,89700,364
20231215,105800,2622685300,89700,89800,89800,89700,7
20231215,105700,2622057100,89900,89700,89900,89700,239
20231215,105600,2600617200,89600,89800,89900,89600,899
20231215,105500,2519927000,89900,89900,89900,89800,40
20231215,105400,2516332300,89900,89800,89900,89800,8
20231215,105300,2515613300,89800,89900,90000,89800,93
20231215,105200,2507251200,89900,90100,90100,89900,49
20231215,105100,2502845000,90100,90100,90100,90000,101
20231215,105000,2493753800,90000,90100,90100,90000,13
20231215,104900,2492583200,90100,90000,90100,90000,161
20231215,104800,2478090300,90100,90000,90100,90000,39
20231215,104700,2474579400,90100,90000,90100,90000,7
20231215,104600,2473949100,90100,90100,90100,90000,20
20231215,104500,2472148100,90100,90000,90100,89900,162
20231215,104400,2457568200,89900,89900,90000,89900,35
20231215,104300,2454420600,90000,90000,90000,90000,171
20231215,104200,2439030600,90000,90000,90100,89900,216
20231215,104100,2419591800,90000,90000,90000,89900,123
20231215,104000,2408522600,89700,89800,90000,89700,1244
20231215,103900,2296705600,89800,89900,89900,89800,13
20231215,103800,2295537400,89900,89900,89900,89800,84
20231215,103700,2287986700,89800,89800,89900,89700,41
20231215,103600,2284304800,89900,89800,89900,89700,204
20231215,103500,2265986200,89800,89900,89900,89800,194
20231215,103400,2248564700,89900,89900,89900,89800,384
20231215,103300,2214079500,89900,89800,89900,89800,10
20231215,103200,2213180600,89900,89900,89900,89800,13
20231215,103100,2212012000,89900,89800,89900,89800,14
20231215,103000,2210753500,89900,89800,89900,89800,18
20231215,102900,2209135400,89900,89800,90000,89800,258
20231215,102800,2185941900,89900,89800,89900,89800,12
20231215,102700,2184863300,89900,89900,89900,89900,14
20231215,102600,2183604700,90000,89900,90000,89800,56
20231215,102500,2178572200,89900,89900,89900,89900,191
20231215,102400,2161401300,89900,89900,90000,89900,74
20231215,102300,2154748400,90000,90000,90000,89900,96
20231215,102200,2146112100,90000,90000,90000,89900,8
20231215,102100,2145392300,90000,90000,90000,89900,27
20231215,102000,2142962400,90000,89900,90000,89900,5
20231215,101900,2142512500,90000,90000,90000,89900,50
20231215,101800,2138015600,89900,89900,89900,89700,1065
20231215,101700,2042373600,89800,89800,89900,89700,179
20231215,101600,2026300300,89800,89800,89900,89800,22
20231215,101500,2024323100,89800,89800,89800,89700,44
20231215,101400,2020372100,89700,89800,89800,89700,11
20231215,101300,2019384600,89800,89800,89800,89800,88
20231215,101200,2011482200,89800,89800,89900,89800,87
20231215,101100,2003669100,89800,89800,89900,89800,92
20231215,101000,1995406500,89800,89600,89900,89600,15
20231215,100900,1994059400,89500,89900,89900,89500,54
20231215,100800,1989221100,89600,89800,89800,89600,602
20231215,100700,1935264000,89800,89900,89900,89800,17
20231215,100600,1933737100,89900,89900,89900,89900,47
20231215,100500,1929511800,89700,89900,89900,89700,62
20231215,100400,1923938200,89800,89800,89800,89700,326
20231215,100300,1894682400,89900,89800,89900,89700,185
20231215,100200,1878063100,89700,89800,89800,89700,128
20231215,100100,1866569900,89900,89800,89900,89800,45
20231215,100000,1862524900,89800,89800,89900,89800,7
20231215,095900,1861896100,89900,89800,89900,89800,6
20231215,095800,1861357100,90000,90000,90000,89800,125
20231215,095700,1850127100,89800,89800,89900,89800,203
20231215,095600,1831882200,89800,89900,89900,89800,49
20231215,095500,1827481800,89900,89800,89900,89800,88
20231215,095400,1819579300,89900,89900,89900,89900,59
20231215,095300,1814275200,89900,89900,89900,89900,5
20231215,095200,1813825700,89900,89900,89900,89900,114
20231215,095100,1803577100,89900,89900,89900,89900,211
20231215,095000,1784608200,89900,89700,89900,89700,106
20231215,094900,1775083200,89700,89900,89900,89700,246
20231215,094800,1753000600,89900,89900,90000,89800,147
20231215,094700,1739785100,89900,90000,90000,89900,120
20231215,094600,1728994500,89900,90000,90000,89900,44
20231215,094500,1725034800,90100,90100,90100,90100,1
20231215,094400,1724944700,89900,90000,90100,89800,56
20231215,094300,1719909900,90000,90000,90100,90000,149
20231215,094200,1706498200,90000,90100,90100,90000,370
20231215,094100,1673185800,90200,90100,90300,90100,100
20231215,094000,1664171100,90100,90100,90200,90100,171
20231215,093900,1648762200,90200,90100,90200,90100,71
20231215,093800,1642358800,90000,90100,90100,90000,71
20231215,093700,1635966400,90200,90100,90300,90100,20
20231215,093600,1634161900,90100,90200,90400,90100,291
20231215,093500,1607918600,90300,90000,90300,89900,496
20231215,093400,1563187500,89900,90000,90000,89800,58
20231215,093300,1557967800,90000,90100,90200,90000,622
20231215,093200,1501877200,90100,90000,90100,89900,81
20231215,093100,1494582000,90000,89700,90100,89600,397
20231215,093000,1458881700,89600,89700,89900,89600,183
20231215,092900,1442469700,89700,89700,89700,89600,143
20231215,092800,1429646400,89600,89800,89800,89600,50
20231215,092700,1425161000,89800,89800,89800,89700,151
20231215,092600,1411605400,89800,89800,89900,89600,73
20231215,092500,1405052500,89800,89500,89900,89500,548
20231215,092400,1355892300,89500,89800,89800,89400,1642
20231215,092300,1208996000,89400,89700,89900,89400,1249
20231215,092200,1097216600,89600,89800,89900,89600,522
20231215,092100,1050392200,89700,89700,89800,89600,405
20231215,092000,1014078900,89700,89700,89700,89600,131
20231215,091900,1002336400,89600,89500,89600,89400,216
20231215,091800,983003000,89500,89500,89600,89400,351
20231215,091700,951580700,89500,89500,89700,89500,163
20231215,091600,936986900,89500,89900,89900,89500,648
20231215,091500,878925600,89900,90200,90200,89900,580
20231215,091400,826717300,90200,90300,90300,90100,118
20231215,091300,816071700,90100,90400,90400,89900,86
20231215,091200,808319700,90300,90500,90500,89800,2399
20231215,091100,592322700,90400,90400,90500,90300,1113
20231215,091000,491674600,90300,90300,90400,90200,426
20231215,090900,453208100,90300,90400,90500,90200,370
20231215,090800,419784900,90300,90700,90700,90300,559
20231215,090700,369176200,90600,90500,90700,90500,703
20231215,090600,305471500,90500,90100,90500,90000,1150
20231215,090500,201559800,90200,90200,90400,90200,478
20231215,090400,158427900,90200,90100,90400,90100,623
20231215,090300,102132600,90100,90000,90300,89800,278
20231215,090200,77111600,90000,89800,90000,89700,28
20231215,090100,74597100,89700,89900,90500,89600,457
20231215,090000,33476000,89900,89500,89900,89500,374