KissMeData/000150/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,183000,7446568300,91700,91700,91700,91700,2191
20231218,182900,7446568300,91700,91700,91700,91700,0
20231218,182800,7446568300,91700,91700,91700,91700,0
20231218,182700,7446568300,91700,91700,91700,91700,0
20231218,182600,7446568300,91700,91700,91700,91700,0
20231218,182500,7446568300,91700,91700,91700,91700,0
20231218,182400,7446568300,91700,91700,91700,91700,0
20231218,182300,7446568300,91700,91700,91700,91700,0
20231218,182200,7446568300,91700,91700,91700,91700,0
20231218,182100,7446568300,91700,91700,91700,91700,0
20231218,182000,7446568300,91700,91700,91700,91700,0
20231218,181900,7446568300,91700,91700,91700,91700,0
20231218,181800,7446568300,91700,91700,91700,91700,0
20231218,181700,7446568300,91700,91700,91700,91700,0
20231218,181600,7446568300,91700,91700,91700,91700,0
20231218,181500,7446568300,91700,91700,91700,91700,0
20231218,181400,7446568300,91700,91700,91700,91700,0
20231218,181300,7446568300,91700,91700,91700,91700,0
20231218,181200,7446568300,91700,91700,91700,91700,0
20231218,181100,7446568300,91700,91700,91700,91700,0
20231218,181000,7446568300,91700,91700,91700,91700,0
20231218,180900,7446568300,91700,91700,91700,91700,0
20231218,180800,7446568300,91700,91700,91700,91700,0
20231218,180700,7446568300,91700,91700,91700,91700,0
20231218,180600,7446568300,91700,91700,91700,91700,0
20231218,180500,7446568300,91700,91700,91700,91700,0
20231218,180400,7446568300,91700,91700,91700,91700,0
20231218,180300,7446568300,91700,91700,91700,91700,0
20231218,180200,7446568300,91700,91700,91700,91700,0
20231218,180100,7446568300,91700,91700,91700,91700,0
20231218,180000,7446568300,91700,91700,91700,91700,2191
20231218,175900,7446568300,91700,91700,91700,91700,0
20231218,175800,7446568300,91700,91700,91700,91700,0
20231218,175700,7446568300,91700,91700,91700,91700,0
20231218,175600,7446568300,91700,91700,91700,91700,0
20231218,175500,7446568300,91700,91700,91700,91700,0
20231218,175400,7446568300,91700,91700,91700,91700,0
20231218,175300,7446568300,91700,91700,91700,91700,0
20231218,175200,7446568300,91700,91700,91700,91700,0
20231218,175100,7446568300,91700,91700,91700,91700,0
20231218,175000,7446568300,91700,91700,91700,91700,0
20231218,174900,7446568300,91700,91700,91700,91700,0
20231218,174800,7446568300,91700,91700,91700,91700,0
20231218,174700,7446568300,91700,91700,91700,91700,0
20231218,174600,7446568300,91700,91700,91700,91700,0
20231218,174500,7446568300,91700,91700,91700,91700,0
20231218,174400,7446568300,91700,91700,91700,91700,0
20231218,174300,7446568300,91700,91700,91700,91700,0
20231218,174200,7446568300,91700,91700,91700,91700,0
20231218,174100,7446568300,91700,91700,91700,91700,0
20231218,174000,7446568300,91700,91700,91700,91700,0
20231218,173900,7446568300,91700,91700,91700,91700,0
20231218,173800,7446568300,91700,91700,91700,91700,0
20231218,173700,7446568300,91700,91700,91700,91700,0
20231218,173600,7446568300,91700,91700,91700,91700,0
20231218,173500,7446568300,91700,91700,91700,91700,0
20231218,173400,7446568300,91700,91700,91700,91700,0
20231218,173300,7446568300,91700,91700,91700,91700,0
20231218,173200,7446568300,91700,91700,91700,91700,0
20231218,173100,7446568300,91700,91700,91700,91700,0
20231218,173000,7446568300,91700,91700,91700,91700,2191
20231218,172900,7446568300,91700,91700,91700,91700,0
20231218,172800,7446568300,91700,91700,91700,91700,0
20231218,172700,7446568300,91700,91700,91700,91700,0
20231218,172600,7446568300,91700,91700,91700,91700,0
20231218,172500,7446568300,91700,91700,91700,91700,0
20231218,172400,7446568300,91700,91700,91700,91700,0
20231218,172300,7446568300,91700,91700,91700,91700,0
20231218,172200,7446568300,91700,91700,91700,91700,0
20231218,172100,7446568300,91700,91700,91700,91700,0
20231218,172000,7446568300,91700,91700,91700,91700,0
20231218,171900,7446568300,91700,91700,91700,91700,0
20231218,171800,7446568300,91700,91700,91700,91700,0
20231218,171700,7446568300,91700,91700,91700,91700,0
20231218,171600,7446568300,91700,91700,91700,91700,0
20231218,171500,7446568300,91700,91700,91700,91700,0
20231218,171400,7446568300,91700,91700,91700,91700,0
20231218,171300,7446568300,91700,91700,91700,91700,0
20231218,171200,7446568300,91700,91700,91700,91700,0
20231218,171100,7446568300,91700,91700,91700,91700,0
20231218,171000,7446568300,91700,91700,91700,91700,0
20231218,170900,7446568300,91700,91700,91700,91700,0
20231218,170800,7446568300,91700,91700,91700,91700,0
20231218,170700,7446568300,91700,91700,91700,91700,0
20231218,170600,7446568300,91700,91700,91700,91700,0
20231218,170500,7446568300,91700,91700,91700,91700,0
20231218,170400,7446568300,91700,91700,91700,91700,0
20231218,170300,7446568300,91700,91700,91700,91700,0
20231218,170200,7446568300,91700,91700,91700,91700,0
20231218,170100,7446568300,91700,91700,91700,91700,0
20231218,170000,7446568300,91700,91700,91700,91700,2191
20231218,165900,7446568300,91700,91700,91700,91700,0
20231218,165800,7446568300,91700,91700,91700,91700,0
20231218,165700,7446568300,91700,91700,91700,91700,0
20231218,165600,7446568300,91700,91700,91700,91700,0
20231218,165500,7446568300,91700,91700,91700,91700,0
20231218,165400,7446568300,91700,91700,91700,91700,0
20231218,165300,7446568300,91700,91700,91700,91700,0
20231218,165200,7446568300,91700,91700,91700,91700,0
20231218,165100,7446568300,91700,91700,91700,91700,0
20231218,165000,7446568300,91700,91700,91700,91700,0
20231218,164900,7446568300,91700,91700,91700,91700,0
20231218,164800,7446568300,91700,91700,91700,91700,0
20231218,164700,7446568300,91700,91700,91700,91700,0
20231218,164600,7446568300,91700,91700,91700,91700,0
20231218,164500,7446568300,91700,91700,91700,91700,0
20231218,164400,7446568300,91700,91700,91700,91700,0
20231218,164300,7446568300,91700,91700,91700,91700,0
20231218,164200,7446568300,91700,91700,91700,91700,0
20231218,164100,7446568300,91700,91700,91700,91700,0
20231218,164000,7446568300,91700,91700,91700,91700,0
20231218,163900,7446568300,91700,91700,91700,91700,0
20231218,163800,7446568300,91700,91700,91700,91700,0
20231218,163700,7446568300,91700,91700,91700,91700,0
20231218,163600,7446568300,91700,91700,91700,91700,0
20231218,163500,7446568300,91700,91700,91700,91700,0
20231218,163400,7446568300,91700,91700,91700,91700,0
20231218,163300,7446568300,91700,91700,91700,91700,0
20231218,163200,7446568300,91700,91700,91700,91700,0
20231218,163100,7446568300,91700,91700,91700,91700,0
20231218,163000,7446568300,91700,91700,91700,91700,2191
20231218,162900,7446568300,91700,91700,91700,91700,0
20231218,162800,7446568300,91700,91700,91700,91700,0
20231218,162700,7446568300,91700,91700,91700,91700,0
20231218,162600,7446568300,91700,91700,91700,91700,0
20231218,162500,7446568300,91700,91700,91700,91700,0
20231218,162400,7446568300,91700,91700,91700,91700,0
20231218,162300,7446568300,91700,91700,91700,91700,0
20231218,162200,7446568300,91700,91700,91700,91700,0
20231218,162100,7446568300,91700,91700,91700,91700,0
20231218,162000,7446568300,91700,91700,91700,91700,0
20231218,161900,7446568300,91700,91700,91700,91700,0
20231218,161800,7446568300,91700,91700,91700,91700,0
20231218,161700,7446568300,91700,91700,91700,91700,0
20231218,161600,7446568300,91700,91700,91700,91700,0
20231218,161500,7446568300,91700,91700,91700,91700,0
20231218,161400,7446568300,91700,91700,91700,91700,0
20231218,161300,7446568300,91700,91700,91700,91700,0
20231218,161200,7446568300,91700,91700,91700,91700,0
20231218,161100,7446568300,91700,91700,91700,91700,0
20231218,161000,7446568300,91700,91700,91700,91700,0
20231218,160900,7446568300,91700,91700,91700,91700,0
20231218,160800,7446568300,91700,91700,91700,91700,0
20231218,160700,7446568300,91700,91700,91700,91700,0
20231218,160600,7446568300,91700,91700,91700,91700,0
20231218,160500,7446568300,91700,91700,91700,91700,0
20231218,160400,7446568300,91700,91700,91700,91700,0
20231218,160300,7446568300,91700,91700,91700,91700,0
20231218,160200,7446568300,91700,91700,91700,91700,0
20231218,160100,7446568300,91700,91700,91700,91700,0
20231218,160000,7446568300,91700,91700,91700,91700,2191
20231218,155900,7446568300,91700,91700,91700,91700,0
20231218,155800,7446568300,91700,91700,91700,91700,0
20231218,155700,7446568300,91700,91700,91700,91700,0
20231218,155600,7446568300,91700,91700,91700,91700,0
20231218,155500,7446568300,91700,91700,91700,91700,0
20231218,155400,7446568300,91700,91700,91700,91700,0
20231218,155300,7446568300,91700,91700,91700,91700,0
20231218,155200,7446568300,91700,91700,91700,91700,0
20231218,155100,7446568300,91700,91700,91700,91700,0
20231218,155000,7446568300,91700,91700,91700,91700,0
20231218,154900,7446568300,91700,91700,91700,91700,0
20231218,154800,7446568300,91700,91700,91700,91700,0
20231218,154700,7446568300,91700,91700,91700,91700,0
20231218,154600,7446568300,91700,91700,91700,91700,0
20231218,154500,7446568300,91700,91700,91700,91700,0
20231218,154400,7446568300,91700,91700,91700,91700,0
20231218,154300,7446568300,91700,91700,91700,91700,0
20231218,154200,7446568300,91700,91700,91700,91700,0
20231218,154100,7446568300,91700,91700,91700,91700,0
20231218,154000,7446568300,91700,91700,91700,91700,0
20231218,153900,7446568300,91700,91700,91700,91700,0
20231218,153800,7446568300,91700,91700,91700,91700,0
20231218,153700,7446568300,91700,91700,91700,91700,0
20231218,153600,7446568300,91700,91700,91700,91700,0
20231218,153500,7446568300,91700,91700,91700,91700,0
20231218,153400,7446568300,91700,91700,91700,91700,0
20231218,153300,7446568300,91700,91700,91700,91700,0
20231218,153200,7446568300,91700,91700,91700,91700,0
20231218,153100,7446568300,91700,91700,91700,91700,0
20231218,153000,7446568300,91700,91700,91700,91700,4382
20231218,152900,7245653600,91700,91700,91700,91700,0
20231218,152800,7245653600,91700,91700,91700,91700,0
20231218,152700,7245653600,91700,91700,91700,91700,0
20231218,152600,7245653600,91700,91700,91700,91700,0
20231218,152500,7245653600,91700,91700,91700,91700,0
20231218,152400,7245653600,91700,91700,91700,91700,0
20231218,152300,7245653600,91700,91700,91700,91700,0
20231218,152200,7245653600,91700,91700,91700,91700,0
20231218,152100,7245653600,91700,91700,91700,91700,0
20231218,152000,7245653600,91700,91700,91700,91700,0
20231218,151900,7245653600,91700,91600,91700,91600,39
20231218,151800,7242078900,91700,91800,91800,91600,475
20231218,151700,7198555900,91700,91800,91800,91700,447
20231218,151600,7157541100,91800,91700,91800,91600,1170
20231218,151500,7050205700,91700,91700,91800,91700,674
20231218,151400,6988366000,91700,91800,91800,91700,746
20231218,151300,6919914800,91800,91700,91800,91700,802
20231218,151200,6846363800,91700,91700,91800,91700,880
20231218,151100,6765636100,91700,91700,91700,91600,215
20231218,151000,6745925100,91700,91700,91800,91600,504
20231218,150900,6699716800,91700,91600,91700,91500,711
20231218,150800,6634518900,91600,91500,91600,91500,1577
20231218,150700,6490128500,91500,91400,91500,91400,200
20231218,150600,6471831500,91400,91400,91500,91300,214
20231218,150500,6452268600,91400,91400,91500,91300,240
20231218,150400,6430326900,91500,91400,91500,91400,248
20231218,150300,6407654300,91500,91400,91500,91300,355
20231218,150200,6375205800,91400,91300,91400,91300,609
20231218,150100,6319594900,91400,91300,91500,91300,47
20231218,150000,6315299700,91300,91500,91500,91300,88
20231218,145900,6307255900,91200,91400,91500,91200,261
20231218,145800,6283410300,91400,91100,91500,91100,1692
20231218,145700,6128980300,91100,91100,91200,91100,1051
20231218,145600,6033211700,91200,91200,91200,91100,88
20231218,145500,6025186700,91200,91100,91200,91100,125
20231218,145400,6013788600,91200,91200,91200,91100,95
20231218,145300,6005124700,91200,91200,91200,91100,55
20231218,145200,6000110400,91100,91200,91200,91100,124
20231218,145100,5988803700,91100,91200,91200,91100,177
20231218,145000,5972673300,91200,91200,91200,91100,218
20231218,144900,5952792300,91200,91200,91200,91100,149
20231218,144800,5939211000,91200,91200,91200,91100,273
20231218,144700,5914339800,91200,91200,91200,91200,48
20231218,144600,5909962200,91100,91200,91200,91100,11
20231218,144500,5908959400,91100,91200,91200,91100,43
20231218,144400,5905038000,91100,91100,91200,91100,17
20231218,144300,5903488900,91000,91100,91200,91000,123
20231218,144200,5892283500,91200,91100,91200,91100,43
20231218,144100,5888362000,91100,91200,91200,91100,8
20231218,144000,5887632800,91200,91200,91200,91200,43
20231218,143900,5883711200,91200,91100,91200,91100,178
20231218,143800,5867481400,91200,91200,91200,91200,3
20231218,143700,5867207800,91200,91100,91200,91100,89
20231218,143600,5859091500,91200,91100,91200,91100,6
20231218,143500,5858544800,91200,91200,91200,91200,48
20231218,143400,5854167200,91200,91200,91200,91100,203
20231218,143300,5835669400,91200,91200,91200,91100,15
20231218,143200,5834302400,91200,91100,91200,91100,107
20231218,143100,5824545700,91100,91200,91200,91100,65
20231218,143000,5818622600,91200,91100,91200,91100,55
20231218,142900,5813607800,91200,91100,91200,91100,139
20231218,142800,5800938500,91100,91200,91200,91100,22
20231218,142700,5798932700,91200,91100,91200,91000,120
20231218,142600,5787998600,91200,91100,91200,91100,34
20231218,142500,5784901100,91200,91100,91200,91100,57
20231218,142400,5779704100,91100,91200,91200,91100,83
20231218,142300,5772135800,91100,91200,91200,91100,3
20231218,142200,5771862300,91200,91100,91200,91100,49
20231218,142100,5767394100,91100,91200,91200,91100,62
20231218,142000,5761744900,91200,91200,91200,91200,85
20231218,141900,5753992900,91100,91100,91200,91100,258
20231218,141800,5730485000,91200,91200,91200,91200,11
20231218,141700,5729481800,91100,91200,91200,91100,55
20231218,141600,5724466900,91200,91100,91200,91100,140
20231218,141500,5711711100,91100,90900,91100,90900,68
20231218,141400,5705517100,90900,91200,91200,90900,466
20231218,141300,5663071100,91100,91200,91200,91100,9
20231218,141200,5662250500,91200,91200,91200,91100,66
20231218,141100,5656232000,91100,91200,91200,91100,2
20231218,141000,5656049700,91200,91200,91200,91100,72
20231218,140900,5649484000,91100,91200,91200,91000,65
20231218,140800,5643556500,90900,91100,91200,90900,880
20231218,140700,5563528700,91200,91200,91200,91100,55
20231218,140600,5558512900,91000,91200,91200,91000,3
20231218,140500,5558239700,91100,91200,91200,91000,111
20231218,140400,5548133600,91000,91200,91200,91000,167
20231218,140300,5532929900,91200,91200,91200,91200,3
20231218,140200,5532656300,91200,91200,91300,91100,341
20231218,140100,5501553100,91300,91300,91300,91200,15
20231218,140000,5500184600,91300,91200,91300,91100,613
20231218,135900,5444325100,91300,91300,91300,91200,200
20231218,135800,5426079800,91300,91300,91300,91200,5
20231218,135700,5425623400,91200,91200,91300,91200,632
20231218,135600,5367980900,91200,91100,91200,91100,58
20231218,135500,5362695300,91200,91300,91300,91200,63
20231218,135400,5356949600,91100,91400,91400,91100,124
20231218,135300,5345639200,91400,91300,91400,91100,1674
20231218,135200,5193095100,91400,91300,91400,91300,42
20231218,135100,5189260200,91300,91300,91400,91300,7
20231218,135000,5188620800,91400,91300,91400,91300,70
20231218,134900,5182225700,91300,91400,91400,91300,127
20231218,134800,5170625800,91400,91500,91500,91400,21
20231218,134700,5168705000,91500,91400,91500,91300,72
20231218,134600,5162119400,91400,91500,91500,91400,573
20231218,134500,5109742200,91500,91500,91500,91500,7
20231218,134400,5109101700,91500,91500,91500,91500,44
20231218,134300,5105075700,91500,91500,91500,91400,18
20231218,134200,5103429800,91500,91600,91600,91500,63
20231218,134100,5097660300,91600,91600,91700,91500,83
20231218,134000,5090057600,91600,91600,91600,91600,23
20231218,133900,5087950800,91500,91600,91600,91500,52
20231218,133800,5083187700,91600,91500,91600,91500,12
20231218,133700,5082088800,91600,91600,91600,91500,114
20231218,133600,5071650400,91600,91700,91700,91600,143
20231218,133500,5058541600,91700,91700,91700,91600,13
20231218,133400,5057350100,91700,91700,91700,91600,127
20231218,133300,5045711000,91500,91600,91700,91500,48
20231218,133200,5041316900,91600,91700,91700,91600,56
20231218,133100,5036182400,91700,91700,91700,91600,934
20231218,133000,4950558300,91600,91700,91700,91600,52
20231218,132900,4945792500,91600,91700,91700,91600,150
20231218,132800,4932047700,91600,91700,91700,91600,59
20231218,132700,4926640400,91700,91800,91800,91700,214
20231218,132600,4907009700,91700,91800,91800,91700,48
20231218,132500,4902603400,91800,91700,91800,91600,23
20231218,132400,4900494300,91800,91700,91800,91600,625
20231218,132300,4843191600,91700,91600,91700,91600,72
20231218,132200,4836590300,91700,91500,91700,91500,187
20231218,132100,4819457500,91500,91400,91500,91400,45
20231218,132000,4815340400,91400,91500,91600,91400,183
20231218,131900,4798599400,91600,91700,91700,91600,710
20231218,131800,4733513400,91700,91600,91700,91600,58
20231218,131700,4728200500,91600,91600,91700,91500,491
20231218,131600,4683225300,91600,91600,91600,91600,66
20231218,131500,4677179700,91500,91500,91600,91500,512
20231218,131400,4630293800,91600,91400,91600,91400,135
20231218,131300,4617940900,91400,91500,91500,91400,114
20231218,131200,4607520900,91500,91500,91500,91500,97
20231218,131100,4598645400,91500,91500,91500,91400,269
20231218,131000,4574032000,91400,91400,91500,91400,20
20231218,130900,4572202600,91400,91400,91500,91400,97
20231218,130800,4563332700,91500,91400,91500,91400,11
20231218,130700,4562326900,91400,91400,91500,91400,581
20231218,130600,4509169400,91400,91500,91500,91300,78
20231218,130500,4502036200,91500,91500,91500,91500,51
20231218,130400,4497369700,91300,91300,91400,91300,427
20231218,130300,4458342700,91300,91300,91400,91300,625
20231218,130200,4401279900,91300,91200,91300,91200,57
20231218,130100,4396077300,91200,91200,91300,91200,52
20231218,130000,4391330500,91200,91200,91300,91200,5
20231218,125900,4390874400,91300,91200,91300,91100,66
20231218,125800,4384851800,91200,91300,91300,91200,11
20231218,125700,4383847600,91300,91200,91300,91200,70
20231218,125600,4377459400,91200,91200,91200,91100,207
20231218,125500,4358581700,91100,91300,91300,91100,51
20231218,125400,4353935400,91200,91200,91200,91200,216
20231218,125300,4334236200,91200,91200,91200,91200,2
20231218,125200,4334053800,91200,91200,91200,91100,122
20231218,125100,4322927500,91200,91300,91300,91200,354
20231218,125000,4290638600,91300,91300,91300,91300,103
20231218,124900,4281234700,91200,91200,91300,91200,512
20231218,124800,4234492800,91300,91200,91300,91200,2
20231218,124700,4234310300,91300,91300,91300,91300,65
20231218,124600,4228375800,91300,91300,91300,91200,107
20231218,124500,4218609800,91300,91000,91300,91000,50
20231218,124400,4214051400,91200,91300,91300,91200,105
20231218,124300,4204467500,91300,91200,91300,91200,213
20231218,124200,4185041800,91300,91200,91300,91200,1826
20231218,124100,4018494300,91100,91000,91100,91000,105
20231218,124000,4008929800,91000,91000,91100,91000,4
20231218,123900,4008565600,91100,91100,91100,91100,378
20231218,123800,3974129800,91100,91100,91100,91100,20
20231218,123700,3972307800,91100,90800,91100,90800,709
20231218,123600,3907721300,90800,91100,91100,90800,713
20231218,123500,3842894200,91100,91000,91100,91000,23
20231218,123400,3840801100,91000,91000,91100,91000,68
20231218,123300,3834609000,91100,91100,91100,91100,67
20231218,123200,3828505300,91100,91000,91100,91000,6
20231218,123100,3827959200,91000,91100,91100,91000,52
20231218,123000,3823222500,91000,91100,91100,91000,3
20231218,122900,3822949400,91100,91100,91100,91100,42
20231218,122800,3819123200,90900,91100,91100,90900,69
20231218,122700,3812842300,91100,91000,91100,90900,213
20231218,122600,3793479000,91000,91100,91100,91000,242
20231218,122500,3771452900,91100,91100,91100,91000,20
20231218,122400,3769631800,91000,91100,91100,91000,107
20231218,122300,3759890100,91000,91100,91100,91000,42
20231218,122200,3756064000,91100,91100,91100,91000,19
20231218,122100,3754334300,91000,91100,91100,91000,56
20231218,122000,3749234100,91100,91100,91100,91000,164
20231218,121900,3734308600,91100,91100,91100,91000,51
20231218,121800,3729662600,91100,91100,91100,91100,41
20231218,121700,3725927500,91000,91000,91100,91000,117
20231218,121600,3715279800,91100,91100,91100,91000,47
20231218,121500,3710998200,91100,91100,91100,91000,67
20231218,121400,3704899300,91100,91100,91100,91100,45
20231218,121300,3700799800,91000,91100,91100,91000,178
20231218,121200,3684591800,91100,91200,91200,91100,239
20231218,121100,3662818400,91100,91100,91200,91100,78
20231218,121000,3655712500,91100,91100,91200,91100,235
20231218,120900,3634300800,91200,91100,91200,91100,47
20231218,120800,3630014500,91200,91200,91200,91100,148
20231218,120700,3616517000,91200,91200,91200,91200,11
20231218,120600,3615513800,91200,91200,91200,91200,77
20231218,120500,3608491400,91200,91200,91200,91200,75
20231218,120400,3601651400,91200,91100,91200,91100,62
20231218,120300,3595999100,91200,91100,91200,91100,183
20231218,120200,3579317700,91100,91100,91200,91100,4
20231218,120100,3578953200,91100,91100,91200,91000,112
20231218,120000,3568746000,91200,91200,91200,91200,3
20231218,115900,3568472400,91200,91100,91200,91000,110
20231218,115800,3558447400,91200,91100,91200,91100,52
20231218,115700,3553705500,91200,91200,91200,91100,5
20231218,115600,3553249600,91200,91100,91200,91100,190
20231218,115500,3535923900,91100,91100,91100,91000,5
20231218,115400,3535468500,91100,91100,91100,91000,50
20231218,115300,3530914000,91100,91200,91200,91100,73
20231218,115200,3524259300,91200,91300,91300,91200,61
20231218,115100,3518695200,91200,91300,91300,91200,45
20231218,115000,3514586900,91300,91200,91300,91100,146
20231218,114900,3501271400,91200,91200,91200,91100,46
20231218,114800,3497076500,91200,91000,91200,91000,64
20231218,114700,3491244100,91100,91100,91100,91100,13
20231218,114600,3490059800,91100,91000,91100,91000,52
20231218,114500,3485322900,91000,91100,91100,90900,17
20231218,114400,3483775200,91100,90900,91100,90900,83
20231218,114300,3476218600,91000,91100,91100,91000,62
20231218,114200,3470575600,91000,91100,91100,91000,3
20231218,114100,3470302400,91100,91100,91100,90900,631
20231218,114000,3412867400,91000,91100,91100,91000,36
20231218,113900,3409591100,91100,91100,91100,91000,52
20231218,113800,3404854200,91000,91100,91100,91000,46
20231218,113700,3400664100,91100,91100,91100,91000,15
20231218,113600,3399298100,91100,91100,91100,91100,44
20231218,113500,3395289700,91000,91000,91100,91000,12
20231218,113400,3394196800,91100,91100,91100,91100,52
20231218,113300,3389459600,91100,91100,91100,91000,52
20231218,113200,3384722600,91100,91100,91100,91000,6
20231218,113100,3384176200,91100,91000,91100,91000,121
20231218,113000,3373160200,91100,91000,91100,91000,62
20231218,112900,3367517400,91100,91100,91100,91100,47
20231218,112800,3363235700,91100,91100,91100,91000,45
20231218,112700,3359136400,91100,91100,91100,91000,35
20231218,112600,3355950500,91100,91100,91200,91100,75
20231218,112500,3349113800,91200,91200,91200,91100,67
20231218,112400,3343004900,91200,91200,91300,91100,703
20231218,112300,3278922500,91200,91200,91200,91100,78
20231218,112200,3271809700,91200,91200,91200,91200,131
20231218,112100,3259862500,91200,91200,91200,91100,190
20231218,112000,3242548500,91100,91100,91200,91100,67
20231218,111900,3236444700,91100,91100,91200,91000,10
20231218,111800,3235533200,91100,91000,91200,91000,57
20231218,111700,3230336400,91000,91100,91100,91000,100
20231218,111600,3221226900,91100,91100,91100,91100,44
20231218,111500,3217218500,91000,91200,91200,91000,60
20231218,111400,3211748100,91100,91000,91200,91000,204
20231218,111300,3193162700,91100,91100,91100,91100,46
20231218,111200,3188972100,91100,91000,91100,91000,110
20231218,111100,3178961400,91100,91000,91100,91000,99
20231218,111000,3169947500,91100,91100,91100,91000,124
20231218,110900,3158651200,91100,91100,91100,91000,91
20231218,110800,3150369800,91100,91100,91100,91000,75
20231218,110700,3143537500,91100,91100,91100,91000,58
20231218,110600,3138253800,91100,91000,91100,91000,121
20231218,110500,3127233000,91100,91000,91100,90900,210
20231218,110400,3108142800,90900,90900,91100,90900,22
20231218,110300,3106141100,90900,91000,91000,90900,46
20231218,110200,3101955600,91000,90900,91000,90900,30
20231218,110100,3099226100,91000,90900,91100,90900,178
20231218,110000,3083039100,91000,91100,91100,90900,346
20231218,105900,3051555600,91100,91100,91100,91000,5
20231218,105800,3051100400,91100,91100,91100,91100,141
20231218,105700,3038255300,91100,91000,91100,91000,8
20231218,105600,3037527100,91000,91000,91100,91000,47
20231218,105500,3033246000,91100,91100,91100,91000,45
20231218,105400,3029146700,91100,91000,91100,91000,29
20231218,105300,3026505300,91100,91100,91100,91100,52
20231218,105200,3021768100,91100,91100,91100,91100,14
20231218,105100,3020492700,91100,91100,91200,91100,82
20231218,105000,3013018000,91100,91000,91200,91000,90
20231218,104900,3004813400,91100,91100,91100,91000,248
20231218,104800,2982223500,91100,91200,91200,91100,112
20231218,104700,2972015500,91200,91100,91200,91100,226
20231218,104600,2951406900,91200,91200,91200,91100,98
20231218,104500,2942474400,91100,91200,91200,91100,111
20231218,104400,2932358200,91100,91200,91200,91100,12
20231218,104300,2931264900,91200,91200,91200,91100,42
20231218,104200,2927434600,91200,91100,91200,91100,805
20231218,104100,2854020200,91200,91100,91200,91100,312
20231218,104000,2825571100,91200,91100,91200,91100,50
20231218,103900,2821014500,91100,91000,91100,91000,12
20231218,103800,2819922400,91100,91200,91200,91100,42
20231218,103700,2816096100,91000,91000,91200,90900,222
20231218,103600,2795898900,91000,91000,91000,90900,162
20231218,103500,2781157000,91100,91200,91200,91100,128
20231218,103400,2769488700,91200,91100,91200,91100,707
20231218,103300,2705011000,91100,91100,91200,91100,104
20231218,103200,2695532600,91100,91100,91200,91100,766
20231218,103100,2625686000,91100,91100,91200,90900,610
20231218,103000,2570117500,91100,90800,91100,90800,2049
20231218,102900,2383718300,90800,90800,90900,90800,15
20231218,102800,2382355200,90800,90900,90900,90700,62
20231218,102700,2376721600,90900,90600,90900,90600,11
20231218,102600,2375724700,90700,90900,90900,90700,838
20231218,102500,2299669300,90900,90800,90900,90700,447
20231218,102400,2259042400,90800,90800,90800,90700,62
20231218,102300,2253412900,90800,90800,90900,90700,166
20231218,102200,2238340200,91000,91000,91000,91000,5
20231218,102100,2237885200,90900,90800,91000,90800,746
20231218,102000,2170123700,90800,90700,90800,90700,237
20231218,101900,2148606100,90800,90800,90800,90800,1084
20231218,101800,2050178900,90800,90700,90800,90700,446
20231218,101700,2009722600,90700,90800,90800,90700,32
20231218,101600,2006818100,90800,90600,90800,90600,516
20231218,101500,1960055100,90700,90700,90800,90600,145
20231218,101400,1946900000,90600,90700,90700,90600,163
20231218,101300,1932127300,90700,90700,90700,90600,150
20231218,101200,1918523400,90700,90700,90800,90700,171
20231218,101100,1903009700,90700,90800,90900,90700,453
20231218,101000,1861882400,90800,90900,90900,90800,76
20231218,100900,1854976500,90900,90800,90900,90800,4
20231218,100800,1854613000,90800,90900,91000,90800,61
20231218,100700,1849065000,90800,91000,91000,90800,95
20231218,100600,1840426500,90800,90900,90900,90800,111
20231218,100500,1830339300,91000,90900,91000,90900,59
20231218,100400,1824971100,90900,91000,91000,90800,73
20231218,100300,1818336000,90800,90900,91000,90800,126
20231218,100200,1806877000,90900,90900,90900,90800,123
20231218,100100,1795697100,90800,90700,90900,90700,40
20231218,100000,1792067400,90900,90600,90900,90600,378
20231218,095900,1757784300,90600,90800,90800,90600,1122
20231218,095800,1656021100,90900,90800,90900,90800,244
20231218,095700,1633861800,90900,90900,90900,90800,118
20231218,095600,1623136000,90900,90900,91000,90800,108
20231218,095500,1613319000,90900,90900,91000,90900,53
20231218,095400,1608496900,91000,91000,91000,90900,34
20231218,095300,1605403000,91000,91000,91100,90900,52
20231218,095200,1600667200,91000,91000,91000,91000,94
20231218,095100,1592113200,91000,91100,91100,90900,75
20231218,095000,1585294500,90900,91000,91100,90900,98
20231218,094900,1576375200,90900,90800,91200,90800,2185
20231218,094800,1377478400,90900,90800,91000,90800,274
20231218,094700,1352572300,90900,90800,90900,90800,53
20231218,094600,1347755500,90600,90700,90800,90600,257
20231218,094500,1324460300,90800,90800,90900,90700,157
20231218,094400,1310205800,90800,90900,90900,90800,28
20231218,094300,1307661700,90900,90700,90900,90700,76
20231218,094200,1300756800,90600,90800,90800,90600,97
20231218,094100,1291956900,90700,90600,90700,90600,24
20231218,094000,1289780300,90700,90700,90800,90700,140
20231218,093900,1277074300,90700,90700,90800,90700,63
20231218,093800,1271358300,90700,90500,90700,90500,75
20231218,093700,1264557200,90600,90800,90900,90500,1254
20231218,093600,1150754400,90800,90800,90900,90800,60
20231218,093500,1145306100,90900,90900,90900,90800,74
20231218,093400,1138582600,90800,90800,90900,90800,78
20231218,093300,1131500000,90900,90900,90900,90900,45
20231218,093200,1127409500,90900,90900,90900,90800,54
20231218,093100,1122502000,90800,90900,90900,90800,131
20231218,093000,1110606900,90800,90800,90900,90800,98
20231218,092900,1101702600,90800,90800,90900,90800,66
20231218,092800,1095703600,90900,90800,90900,90800,47
20231218,092700,1091431800,91000,90900,91000,90800,149
20231218,092600,1077891300,90900,90900,90900,90900,36
20231218,092500,1074618900,90900,90900,91000,90900,48
20231218,092400,1070255600,90900,91000,91000,90900,6
20231218,092300,1069710100,91000,91000,91100,91000,66
20231218,092200,1063704000,91000,91000,91000,91000,425
20231218,092100,1025029000,90800,90800,91000,90800,226
20231218,092000,1004485300,90700,90700,90700,90600,6
20231218,091900,1003941300,90500,90500,90700,90500,38
20231218,091800,1000497800,90500,90600,90800,90500,45
20231218,091700,996424700,90500,90800,90800,90500,295
20231218,091600,969663100,90800,90800,90900,90800,240
20231218,091500,947871000,90900,90900,91000,90800,253
20231218,091400,924869600,90900,91100,91100,90800,304
20231218,091300,897222400,90900,91000,91200,90800,2632
20231218,091200,657739300,91000,91100,91200,91000,113
20231218,091100,647445400,91000,91100,91200,91000,533
20231218,091000,598912700,91100,90900,91100,90900,555
20231218,090900,548400100,90900,90900,91000,90800,320
20231218,090800,519316200,90800,90500,91000,90500,333
20231218,090700,489100200,90500,90300,90500,90300,149
20231218,090600,475636300,90200,90200,90400,90200,61
20231218,090500,470130100,90200,90200,90700,90100,525
20231218,090400,422788400,90100,90700,90700,90100,540
20231218,090300,374079400,90600,90700,90700,90300,314
20231218,090200,345638600,90700,91100,91100,90700,443
20231218,090100,305383300,91100,91100,91300,90800,1002
20231218,090000,214202500,91400,91500,91500,91000,2251