KissMeData/000150/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,183000,6817455400,91700,91700,91700,91700,1141
20231227,182900,6817455400,91700,91700,91700,91700,0
20231227,182800,6817455400,91700,91700,91700,91700,0
20231227,182700,6817455400,91700,91700,91700,91700,0
20231227,182600,6817455400,91700,91700,91700,91700,0
20231227,182500,6817455400,91700,91700,91700,91700,0
20231227,182400,6817455400,91700,91700,91700,91700,0
20231227,182300,6817455400,91700,91700,91700,91700,0
20231227,182200,6817455400,91700,91700,91700,91700,0
20231227,182100,6817455400,91700,91700,91700,91700,0
20231227,182000,6817455400,91700,91700,91700,91700,0
20231227,181900,6817455400,91700,91700,91700,91700,0
20231227,181800,6817455400,91700,91700,91700,91700,0
20231227,181700,6817455400,91700,91700,91700,91700,0
20231227,181600,6817455400,91700,91700,91700,91700,0
20231227,181500,6817455400,91700,91700,91700,91700,0
20231227,181400,6817455400,91700,91700,91700,91700,0
20231227,181300,6817455400,91700,91700,91700,91700,0
20231227,181200,6817455400,91700,91700,91700,91700,0
20231227,181100,6817455400,91700,91700,91700,91700,0
20231227,181000,6817455400,91700,91700,91700,91700,0
20231227,180900,6817455400,91700,91700,91700,91700,0
20231227,180800,6817455400,91700,91700,91700,91700,0
20231227,180700,6817455400,91700,91700,91700,91700,0
20231227,180600,6817455400,91700,91700,91700,91700,0
20231227,180500,6817455400,91700,91700,91700,91700,0
20231227,180400,6817455400,91700,91700,91700,91700,0
20231227,180300,6817455400,91700,91700,91700,91700,0
20231227,180200,6817455400,91700,91700,91700,91700,0
20231227,180100,6817455400,91700,91700,91700,91700,0
20231227,180000,6817455400,91700,91700,91700,91700,1141
20231227,175900,6817455400,91700,91700,91700,91700,0
20231227,175800,6817455400,91700,91700,91700,91700,0
20231227,175700,6817455400,91700,91700,91700,91700,0
20231227,175600,6817455400,91700,91700,91700,91700,0
20231227,175500,6817455400,91700,91700,91700,91700,0
20231227,175400,6817455400,91700,91700,91700,91700,0
20231227,175300,6817455400,91700,91700,91700,91700,0
20231227,175200,6817455400,91700,91700,91700,91700,0
20231227,175100,6817455400,91700,91700,91700,91700,0
20231227,175000,6817455400,91700,91700,91700,91700,0
20231227,174900,6817455400,91700,91700,91700,91700,0
20231227,174800,6817455400,91700,91700,91700,91700,0
20231227,174700,6817455400,91700,91700,91700,91700,0
20231227,174600,6817455400,91700,91700,91700,91700,0
20231227,174500,6817455400,91700,91700,91700,91700,0
20231227,174400,6817455400,91700,91700,91700,91700,0
20231227,174300,6817455400,91700,91700,91700,91700,0
20231227,174200,6817455400,91700,91700,91700,91700,0
20231227,174100,6817455400,91700,91700,91700,91700,0
20231227,174000,6817455400,91700,91700,91700,91700,0
20231227,173900,6817455400,91700,91700,91700,91700,0
20231227,173800,6817455400,91700,91700,91700,91700,0
20231227,173700,6817455400,91700,91700,91700,91700,0
20231227,173600,6817455400,91700,91700,91700,91700,0
20231227,173500,6817455400,91700,91700,91700,91700,0
20231227,173400,6817455400,91700,91700,91700,91700,0
20231227,173300,6817455400,91700,91700,91700,91700,0
20231227,173200,6817455400,91700,91700,91700,91700,0
20231227,173100,6817455400,91700,91700,91700,91700,0
20231227,173000,6817455400,91700,91700,91700,91700,1141
20231227,172900,6817455400,91700,91700,91700,91700,0
20231227,172800,6817455400,91700,91700,91700,91700,0
20231227,172700,6817455400,91700,91700,91700,91700,0
20231227,172600,6817455400,91700,91700,91700,91700,0
20231227,172500,6817455400,91700,91700,91700,91700,0
20231227,172400,6817455400,91700,91700,91700,91700,0
20231227,172300,6817455400,91700,91700,91700,91700,0
20231227,172200,6817455400,91700,91700,91700,91700,0
20231227,172100,6817455400,91700,91700,91700,91700,0
20231227,172000,6817455400,91700,91700,91700,91700,0
20231227,171900,6817455400,91700,91700,91700,91700,0
20231227,171800,6817455400,91700,91700,91700,91700,0
20231227,171700,6817455400,91700,91700,91700,91700,0
20231227,171600,6817455400,91700,91700,91700,91700,0
20231227,171500,6817455400,91700,91700,91700,91700,0
20231227,171400,6817455400,91700,91700,91700,91700,0
20231227,171300,6817455400,91700,91700,91700,91700,0
20231227,171200,6817455400,91700,91700,91700,91700,0
20231227,171100,6817455400,91700,91700,91700,91700,0
20231227,171000,6817455400,91700,91700,91700,91700,0
20231227,170900,6817455400,91700,91700,91700,91700,0
20231227,170800,6817455400,91700,91700,91700,91700,0
20231227,170700,6817455400,91700,91700,91700,91700,0
20231227,170600,6817455400,91700,91700,91700,91700,0
20231227,170500,6817455400,91700,91700,91700,91700,0
20231227,170400,6817455400,91700,91700,91700,91700,0
20231227,170300,6817455400,91700,91700,91700,91700,0
20231227,170200,6817455400,91700,91700,91700,91700,0
20231227,170100,6817455400,91700,91700,91700,91700,0
20231227,170000,6817455400,91700,91700,91700,91700,1141
20231227,165900,6817455400,91700,91700,91700,91700,0
20231227,165800,6817455400,91700,91700,91700,91700,0
20231227,165700,6817455400,91700,91700,91700,91700,0
20231227,165600,6817455400,91700,91700,91700,91700,0
20231227,165500,6817455400,91700,91700,91700,91700,0
20231227,165400,6817455400,91700,91700,91700,91700,0
20231227,165300,6817455400,91700,91700,91700,91700,0
20231227,165200,6817455400,91700,91700,91700,91700,0
20231227,165100,6817455400,91700,91700,91700,91700,0
20231227,165000,6817455400,91700,91700,91700,91700,0
20231227,164900,6817455400,91700,91700,91700,91700,0
20231227,164800,6817455400,91700,91700,91700,91700,0
20231227,164700,6817455400,91700,91700,91700,91700,0
20231227,164600,6817455400,91700,91700,91700,91700,0
20231227,164500,6817455400,91700,91700,91700,91700,0
20231227,164400,6817455400,91700,91700,91700,91700,0
20231227,164300,6817455400,91700,91700,91700,91700,0
20231227,164200,6817455400,91700,91700,91700,91700,0
20231227,164100,6817455400,91700,91700,91700,91700,0
20231227,164000,6817455400,91700,91700,91700,91700,0
20231227,163900,6817455400,91700,91700,91700,91700,0
20231227,163800,6817455400,91700,91700,91700,91700,0
20231227,163700,6817455400,91700,91700,91700,91700,0
20231227,163600,6817455400,91700,91700,91700,91700,0
20231227,163500,6817455400,91700,91700,91700,91700,0
20231227,163400,6817455400,91700,91700,91700,91700,0
20231227,163300,6817455400,91700,91700,91700,91700,0
20231227,163200,6817455400,91700,91700,91700,91700,0
20231227,163100,6817455400,91700,91700,91700,91700,0
20231227,163000,6817455400,91700,91700,91700,91700,1141
20231227,162900,6817455400,91700,91700,91700,91700,0
20231227,162800,6817455400,91700,91700,91700,91700,0
20231227,162700,6817455400,91700,91700,91700,91700,0
20231227,162600,6817455400,91700,91700,91700,91700,0
20231227,162500,6817455400,91700,91700,91700,91700,0
20231227,162400,6817455400,91700,91700,91700,91700,0
20231227,162300,6817455400,91700,91700,91700,91700,0
20231227,162200,6817455400,91700,91700,91700,91700,0
20231227,162100,6817455400,91700,91700,91700,91700,0
20231227,162000,6817455400,91700,91700,91700,91700,0
20231227,161900,6817455400,91700,91700,91700,91700,0
20231227,161800,6817455400,91700,91700,91700,91700,0
20231227,161700,6817455400,91700,91700,91700,91700,0
20231227,161600,6817455400,91700,91700,91700,91700,0
20231227,161500,6817455400,91700,91700,91700,91700,0
20231227,161400,6817455400,91700,91700,91700,91700,0
20231227,161300,6817455400,91700,91700,91700,91700,0
20231227,161200,6817455400,91700,91700,91700,91700,0
20231227,161100,6817455400,91700,91700,91700,91700,0
20231227,161000,6817455400,91700,91700,91700,91700,0
20231227,160900,6817455400,91700,91700,91700,91700,0
20231227,160800,6817455400,91700,91700,91700,91700,0
20231227,160700,6817455400,91700,91700,91700,91700,0
20231227,160600,6817455400,91700,91700,91700,91700,0
20231227,160500,6817455400,91700,91700,91700,91700,0
20231227,160400,6817455400,91700,91700,91700,91700,0
20231227,160300,6817455400,91700,91700,91700,91700,0
20231227,160200,6817455400,91700,91700,91700,91700,0
20231227,160100,6817455400,91700,91700,91700,91700,0
20231227,160000,6817455400,91700,91700,91700,91700,1141
20231227,155900,6817455400,91700,91700,91700,91700,0
20231227,155800,6817455400,91700,91700,91700,91700,0
20231227,155700,6817455400,91700,91700,91700,91700,0
20231227,155600,6817455400,91700,91700,91700,91700,0
20231227,155500,6817455400,91700,91700,91700,91700,0
20231227,155400,6817455400,91700,91700,91700,91700,0
20231227,155300,6817455400,91700,91700,91700,91700,0
20231227,155200,6817455400,91700,91700,91700,91700,0
20231227,155100,6817455400,91700,91700,91700,91700,0
20231227,155000,6817455400,91700,91700,91700,91700,0
20231227,154900,6817455400,91700,91700,91700,91700,0
20231227,154800,6817455400,91700,91700,91700,91700,0
20231227,154700,6817455400,91700,91700,91700,91700,0
20231227,154600,6817455400,91700,91700,91700,91700,0
20231227,154500,6817455400,91700,91700,91700,91700,0
20231227,154400,6817455400,91700,91700,91700,91700,0
20231227,154300,6817455400,91700,91700,91700,91700,0
20231227,154200,6817455400,91700,91700,91700,91700,0
20231227,154100,6817455400,91700,91700,91700,91700,0
20231227,154000,6817455400,91700,91700,91700,91700,0
20231227,153900,6817455400,91700,91700,91700,91700,0
20231227,153800,6817455400,91700,91700,91700,91700,0
20231227,153700,6817455400,91700,91700,91700,91700,0
20231227,153600,6817455400,91700,91700,91700,91700,0
20231227,153500,6817455400,91700,91700,91700,91700,0
20231227,153400,6817455400,91700,91700,91700,91700,0
20231227,153300,6817455400,91700,91700,91700,91700,0
20231227,153200,6817455400,91700,91700,91700,91700,0
20231227,153100,6817455400,91700,91700,91700,91700,0
20231227,153000,6817455400,91700,91700,91700,91700,2282
20231227,152900,6712825700,91700,91700,91700,91700,0
20231227,152800,6712825700,91700,91700,91700,91700,0
20231227,152700,6712825700,91700,91700,91700,91700,0
20231227,152600,6712825700,91700,91700,91700,91700,0
20231227,152500,6712825700,91700,91700,91700,91700,0
20231227,152400,6712825700,91700,91700,91700,91700,0
20231227,152300,6712825700,91700,91700,91700,91700,0
20231227,152200,6712825700,91700,91700,91700,91700,0
20231227,152100,6712825700,91700,91700,91700,91700,0
20231227,152000,6712825700,91700,91700,91700,91700,0
20231227,151900,6712825700,91700,91500,91700,91500,62
20231227,151800,6707147600,91600,91700,91700,91500,19
20231227,151700,6705405900,91600,91600,91600,91500,131
20231227,151600,6693413600,91600,91500,91700,91500,137
20231227,151500,6680862800,91500,91500,91700,91500,380
20231227,151400,6646045300,91500,91500,91600,91500,42
20231227,151300,6642198300,91500,91600,91600,91400,297
20231227,151200,6615007200,91500,91600,91600,91500,65
20231227,151100,6609055800,91600,91500,91600,91400,194
20231227,151000,6591294500,91500,91600,91600,91300,137
20231227,150900,6578771200,91400,91600,91600,91400,162
20231227,150800,6563955000,91500,91600,91600,91500,115
20231227,150700,6553428300,91600,91600,91700,91300,175
20231227,150600,6537410000,91600,91500,91700,91500,400
20231227,150500,6500785900,91600,91500,91600,91400,243
20231227,150400,6478555000,91400,91500,91500,91400,142
20231227,150300,6465573000,91500,91400,91500,91400,143
20231227,150200,6452498500,91500,91500,91500,91400,72
20231227,150100,6445914700,91400,91400,91500,91400,70
20231227,150000,6439514300,91400,91500,91500,91000,803
20231227,145900,6366343600,91500,91500,91500,91400,63
20231227,145800,6360580900,91500,91300,91500,91300,81
20231227,145700,6353180900,91400,91400,91400,91300,101
20231227,145600,6343955600,91400,91400,91500,91200,269
20231227,145500,6319393900,91400,91500,91500,91300,65
20231227,145400,6313452600,91400,91400,91600,91400,202
20231227,145300,6294977200,91500,91600,91600,91500,198
20231227,145200,6276855900,91600,91500,91600,91400,208
20231227,145100,6257811700,91500,91500,91500,91400,100
20231227,145000,6248667700,91500,91500,91500,91400,203
20231227,144900,6230110200,91500,91500,91500,91500,38
20231227,144800,6226633200,91500,91500,91500,91500,30
20231227,144700,6223888200,91400,91500,91600,91300,156
20231227,144600,6209627000,91500,91300,91600,91300,317
20231227,144500,6180634500,91400,91400,91400,91300,93
20231227,144400,6172134600,91300,91300,91300,91200,123
20231227,144300,6160907900,91300,91200,91400,91100,389
20231227,144200,6125408800,91100,91200,91200,91100,37
20231227,144100,6122036400,91200,91100,91200,91100,68
20231227,144000,6115837800,91200,91100,91200,91000,140
20231227,143900,6103086900,91200,91200,91200,91100,70
20231227,143800,6096704900,91200,91100,91300,90600,2861
20231227,143700,5836874700,91100,91100,91200,91000,122
20231227,143600,5825760800,91100,91100,91200,91100,89
20231227,143500,5817651000,91100,91100,91300,91100,148
20231227,143400,5804155000,91100,91400,91400,91100,167
20231227,143300,5788913500,91400,91400,91400,91300,166
20231227,143200,5773756600,91400,91300,91400,91100,152
20231227,143100,5759890700,91300,91400,91400,91300,59
20231227,143000,5754503200,91400,91500,91500,91400,85
20231227,142900,5746732600,91400,91300,91500,91200,86
20231227,142800,5738873700,91300,91200,91300,91200,129
20231227,142700,5727108600,91200,91400,91400,91200,72
20231227,142600,5720536200,91400,91200,91400,91100,221
20231227,142500,5700356300,91100,91100,91100,91000,128
20231227,142400,5688701200,91000,91000,91100,91000,57
20231227,142300,5683514000,91100,91000,91100,90900,244
20231227,142200,5661314700,91000,91100,91100,91000,69
20231227,142100,5655035500,91000,91100,91100,91000,80
20231227,142000,5647755300,91000,91000,91100,91000,80
20231227,141900,5640474700,91100,91000,91100,91000,2
20231227,141800,5640292600,91000,91100,91100,91000,54
20231227,141700,5635373700,91100,91000,91100,91000,189
20231227,141600,5618167900,91000,91100,91100,91000,23
20231227,141500,5616074700,91000,91000,91000,91000,7
20231227,141400,5615437700,91000,91000,91100,90900,132
20231227,141300,5603423000,91000,90900,91100,90900,707
20231227,141200,5539133700,90900,90900,91000,90900,4
20231227,141100,5538769900,90900,91000,91000,90900,51
20231227,141000,5534133100,91000,91000,91000,90900,165
20231227,140900,5519129900,90900,91000,91000,90900,141
20231227,140800,5506301100,91000,90900,91000,90900,94
20231227,140700,5497756400,91000,90800,91000,90800,58
20231227,140600,5492489400,91000,91000,91000,90900,287
20231227,140500,5466393100,90900,90900,91000,90900,157
20231227,140400,5452119800,91000,91000,91000,90900,118
20231227,140300,5441383300,91000,91000,91100,91000,48
20231227,140200,5437015200,91000,91000,91100,91000,42
20231227,140100,5433193100,91000,91100,91100,90900,136
20231227,140000,5420818200,91100,91000,91100,90900,142
20231227,135900,5407894800,91000,91000,91100,91000,67
20231227,135800,5401797700,91100,90900,91100,90900,51
20231227,135700,5397155300,90900,91200,91200,90900,54
20231227,135600,5392246100,90900,91100,91100,90900,26
20231227,135500,5389878900,91100,91100,91100,90900,144
20231227,135400,5376770700,91100,91100,91100,91000,133
20231227,135300,5364661700,91100,91100,91200,91100,9
20231227,135200,5363841600,91100,91100,91100,91000,391
20231227,135100,5328223200,91100,91000,91100,90900,83
20231227,135000,5320670500,91000,91100,91100,90900,75
20231227,134900,5313844700,91100,91100,91200,90900,19
20231227,134800,5312113700,90900,91100,91100,90900,116
20231227,134700,5301550600,90900,91400,91400,90900,35
20231227,134600,5298361400,91400,91000,91400,90900,1903
20231227,134500,5124906700,90900,91000,91000,90900,56
20231227,134400,5119816200,90900,91000,91000,90900,93
20231227,134300,5111362300,90900,91000,91000,90900,24
20231227,134200,5109180500,90900,91000,91000,90900,35
20231227,134100,5105997400,90900,90900,91000,90900,90
20231227,134000,5097814000,90900,91100,91100,90900,93
20231227,133900,5089349800,91000,91100,91100,91000,106
20231227,133800,5079695300,91000,91100,91200,91000,56
20231227,133700,5074596400,91100,91100,91100,91100,148
20231227,133600,5061113600,91100,91100,91100,91100,25
20231227,133500,5058836100,91100,91100,91100,91100,33
20231227,133400,5055829800,91100,91000,91100,90900,286
20231227,133300,5029791200,91000,90900,91000,90900,83
20231227,133200,5022244000,90900,90900,91000,90900,172
20231227,133100,5006595400,91000,91100,91100,91000,139
20231227,133000,4993946300,91000,91000,91100,91000,5
20231227,132900,4993491100,91100,91000,91100,91000,155
20231227,132800,4979381400,91000,91100,91100,90900,68
20231227,132700,4973191000,91000,91000,91200,91000,179
20231227,132600,4956889300,91000,90900,91000,90900,42
20231227,132500,4953071300,91000,91100,91100,90900,97
20231227,132400,4944241300,91100,91000,91100,91000,133
20231227,132300,4932130500,91000,91000,91000,91000,63
20231227,132200,4926397500,91000,91100,91100,91000,71
20231227,132100,4919936300,91000,91000,91100,91000,154
20231227,132000,4905916000,91000,91000,91000,91000,17
20231227,131900,4904369000,90900,91000,91100,90900,62
20231227,131800,4898721300,91000,91000,91100,91000,82
20231227,131700,4891254900,91000,91100,91100,91000,128
20231227,131600,4879605100,91100,91000,91100,91000,83
20231227,131500,4872045500,91000,91100,91100,91000,17
20231227,131400,4870498200,91100,91100,91100,91000,109
20231227,131300,4860577700,91100,91000,91100,90900,234
20231227,131200,4839286900,90900,91000,91000,90900,40
20231227,131100,4835650300,90900,91000,91000,90900,100
20231227,131000,4826556200,91000,90800,91000,90800,144
20231227,130900,4813476400,90900,91000,91000,90900,247
20231227,130800,4791022200,91000,90900,91000,90900,189
20231227,130700,4773828200,91000,91000,91000,90900,87
20231227,130600,4765911300,90900,91000,91000,90900,38
20231227,130500,4762453400,91000,90900,91000,90900,32
20231227,130400,4759541700,90900,90900,91000,90900,125
20231227,130300,4748178700,91000,91000,91000,91000,160
20231227,130200,4733618700,91000,91000,91000,90900,235
20231227,130100,4712233900,90900,91100,91100,90900,64
20231227,130000,4706415000,91000,90900,91100,90900,120
20231227,125900,4695498800,90900,91000,91000,90900,110
20231227,125800,4685490500,90900,91000,91000,90900,64
20231227,125700,4679666800,91000,91000,91100,90900,126
20231227,125600,4668200100,91000,91000,91000,91000,126
20231227,125500,4656734100,91000,91000,91100,91000,24
20231227,125400,4654550000,91100,91000,91100,91000,27
20231227,125300,4652091000,91000,91000,91100,90900,115
20231227,125200,4641625000,91000,91000,91000,91000,86
20231227,125100,4633799000,91100,91100,91100,91000,131
20231227,125000,4621866900,91100,91100,91100,91000,135
20231227,124900,4609579200,91100,91100,91200,91100,86
20231227,124800,4601744500,91100,91200,91200,91100,60
20231227,124700,4596272900,91200,91300,91300,91200,145
20231227,124600,4583037100,91200,91100,91200,91000,121
20231227,124500,4572007600,91100,91100,91100,91100,63
20231227,124400,4566268300,91100,91200,91200,91100,71
20231227,124300,4559796300,91200,91100,91300,91100,34
20231227,124200,4556695500,91200,91100,91200,91100,64
20231227,124100,4550864000,91200,91200,91200,91200,106
20231227,124000,4541196800,91200,91200,91200,91200,121
20231227,123900,4530161600,91200,91200,91200,91100,23
20231227,123800,4528064200,91200,91200,91200,91000,99
20231227,123700,4519045600,91200,91100,91400,91000,176
20231227,123600,4502992200,91100,91200,91200,91000,82
20231227,123500,4495520200,91000,91100,91200,91000,78
20231227,123400,4488412300,91100,91000,91200,91000,49
20231227,123300,4483948300,91000,91200,91200,91000,71
20231227,123200,4477480200,91100,91100,91100,91100,25
20231227,123100,4475202700,91200,91200,91200,91100,58
20231227,123000,4469918600,91200,91200,91200,91200,76
20231227,122900,4462987400,91200,91300,91400,91200,44
20231227,122800,4458970700,91300,91300,91300,91300,100
20231227,122700,4449840700,91400,91300,91400,91100,128
20231227,122600,4438160700,91300,91100,91300,91100,52
20231227,122500,4433418100,91100,91200,91200,91000,134
20231227,122400,4421206000,91100,91100,91100,91100,15
20231227,122300,4419839500,91100,91100,91200,91100,52
20231227,122200,4415100600,91100,91100,91100,91100,59
20231227,122100,4409725700,91100,91000,91200,91000,31
20231227,122000,4406900500,91000,91000,91100,90900,135
20231227,121900,4394613800,90900,90900,91100,90900,165
20231227,121800,4379609900,91000,91100,91100,91000,16
20231227,121700,4378153000,90900,91000,91200,90800,63
20231227,121600,4372417600,91000,91000,91000,90900,62
20231227,121500,4366775700,90800,91100,91100,90800,151
20231227,121400,4353045100,91000,91100,91100,91000,30
20231227,121300,4350312200,90900,90900,90900,90700,129
20231227,121200,4338588800,90700,91100,91100,90700,36
20231227,121100,4335315700,91200,90700,91200,90700,134
20231227,121000,4323150800,90700,90700,91000,90700,164
20231227,120900,4308237700,90900,90800,90900,90800,68
20231227,120800,4302062300,90800,90700,90900,90700,113
20231227,120700,4291796300,90800,90800,90900,90800,119
20231227,120600,4280990600,90900,90900,91000,90900,22
20231227,120500,4278990000,90900,90900,90900,90800,72
20231227,120400,4272445400,90900,90900,90900,90900,57
20231227,120300,4267264100,90900,90700,90900,90700,79
20231227,120200,4260095700,90700,90800,90800,90700,374
20231227,120100,4226173600,90700,90700,90800,90700,246
20231227,120000,4203861100,90700,90700,90800,90700,136
20231227,115900,4191525800,90700,90800,90800,90700,131
20231227,115800,4179633000,90800,90800,90800,90800,58
20231227,115700,4174366600,90800,90800,90800,90700,142
20231227,115600,4161480200,90700,90700,90800,90700,40
20231227,115500,4157851900,90700,90700,90800,90700,126
20231227,115400,4146423500,90700,90800,90800,90700,22
20231227,115300,4144427700,90800,90800,90800,90700,622
20231227,115200,4087998000,90800,90900,90900,90800,256
20231227,115100,4064748500,90900,90900,91000,90900,57
20231227,115000,4059566200,90900,90900,91000,90900,64
20231227,114900,4053747600,90900,90900,90900,90900,53
20231227,114800,4048929900,90900,90900,90900,90900,23
20231227,114700,4046839200,90900,90800,90900,90800,61
20231227,114600,4041297200,90900,90900,90900,90800,193
20231227,114500,4023757500,90900,91000,91000,90900,65
20231227,114400,4017847900,90900,90900,91000,90900,51
20231227,114300,4013210900,90900,90900,90900,90900,33
20231227,114200,4010211200,91000,90900,91000,90900,92
20231227,114100,4001848300,90900,90900,90900,90900,42
20231227,114000,3998030500,90900,90900,90900,90900,14
20231227,113900,3996757900,90900,91000,91000,90900,90
20231227,113800,3988573400,90900,90900,90900,90900,1
20231227,113700,3988482500,91400,90900,91400,90900,68
20231227,113600,3982289900,91000,90900,91400,90900,1279
20231227,113500,3865536200,90800,90600,90800,90600,111
20231227,113400,3855461600,90800,90600,90800,90600,413
20231227,113300,3818002000,90600,90600,90700,90600,348
20231227,113200,3786444500,90600,90700,90700,90600,1082
20231227,113100,3688315600,90700,90800,90800,90700,280
20231227,113000,3662916600,90800,90800,90900,90700,177
20231227,112900,3646846800,90800,90800,90800,90700,186
20231227,112800,3629958700,90800,90900,90900,90700,949
20231227,112700,3543830600,90900,90900,90900,90900,765
20231227,112600,3474292100,90900,90900,91000,90900,71
20231227,112500,3467837600,91000,91000,91000,91000,94
20231227,112400,3459283600,91000,90800,91100,90800,76
20231227,112300,3452370100,90800,90800,91000,90800,97
20231227,112200,3443562300,90800,91000,91000,90700,2690
20231227,112100,3199007600,91000,91100,91100,91000,207
20231227,112000,3180159300,91100,91100,91100,91100,701
20231227,111900,3116298200,91100,91100,91100,91100,114
20231227,111800,3105912800,91100,91100,91200,91100,108
20231227,111700,3096073800,91100,91100,91200,91100,244
20231227,111600,3073823200,91200,91100,91200,91100,341
20231227,111500,3042731100,91100,91200,91200,91100,316
20231227,111400,3013921900,91200,91200,91200,91100,88
20231227,111300,3005899400,91200,91200,91200,91100,202
20231227,111200,2987477200,91100,91200,91200,91100,91
20231227,111100,2979183300,91100,91300,91300,91100,167
20231227,111000,2963951100,91300,91200,91300,91100,170
20231227,110900,2948448500,91200,91200,91200,91200,90
20231227,110800,2940240500,91200,91300,91300,91200,77
20231227,110700,2933217900,91300,91200,91300,91200,42
20231227,110600,2929386900,91200,91100,91200,91100,137
20231227,110500,2916896600,91200,91200,91200,91100,96
20231227,110400,2908143300,91200,91200,91200,91100,149
20231227,110300,2894557900,91200,91200,91200,91200,168
20231227,110200,2879236300,91200,91300,91300,91200,142
20231227,110100,2866277400,91400,91200,91400,91200,52
20231227,110000,2861532100,91300,91300,91300,91200,153
20231227,105900,2847566300,91300,91300,91400,91200,560
20231227,105800,2796443300,91300,91300,91400,91300,205
20231227,105700,2777713900,91300,91300,91400,91300,57
20231227,105600,2772509700,91300,91400,91400,91300,133
20231227,105500,2760361300,91400,91400,91400,91400,66
20231227,105400,2754328900,91400,91300,91400,91300,127
20231227,105300,2742722500,91300,91300,91400,91300,172
20231227,105200,2727018800,91300,91300,91300,91300,61
20231227,105100,2721449500,91400,91300,91400,91300,156
20231227,105000,2707198300,91300,91400,91400,91300,37
20231227,104900,2703816800,91300,91400,91400,91300,90
20231227,104800,2695592500,91500,91400,91500,91300,39
20231227,104700,2692029000,91400,91400,91400,91300,57
20231227,104600,2686823400,91300,91300,91300,91200,73
20231227,104500,2680164700,91300,91300,91300,91200,69
20231227,104400,2673867000,91300,91300,91300,91200,134
20231227,104300,2661640800,91300,91200,91300,91200,92
20231227,104200,2653246600,91200,91300,91300,91200,73
20231227,104100,2646583400,91200,91100,91200,91100,197
20231227,104000,2628623100,91200,91200,91200,91100,211
20231227,103900,2609389100,91200,91100,91300,91100,243
20231227,103800,2587229100,91100,91100,91200,91000,820
20231227,103700,2512524200,91100,91300,91300,91100,1048
20231227,103600,2417011100,91300,91300,91300,91300,84
20231227,103500,2409341900,91300,91200,91300,91200,125
20231227,103400,2397940700,91400,91400,91500,91200,465
20231227,103300,2355494300,91300,91500,91500,91300,102
20231227,103200,2346173200,91500,91400,91500,91400,56
20231227,103100,2341050500,91500,91500,91600,91500,73
20231227,103000,2334368200,91600,91500,91600,91500,183
20231227,102900,2317618700,91500,91400,91600,91400,113
20231227,102800,2307285200,91400,91600,91600,91400,99
20231227,102700,2298227300,91600,91500,91600,91500,23
20231227,102600,2296122700,91500,91500,91500,91500,80
20231227,102500,2288802700,91500,91400,91500,91400,94
20231227,102400,2280203300,91400,91200,91400,91200,86
20231227,102300,2272351900,91200,91300,91300,91200,84
20231227,102200,2264683900,91300,91300,91300,91300,68
20231227,102100,2258475500,91300,91600,91600,91300,619
20231227,102000,2201889700,91500,91600,91600,91500,127
20231227,101900,2190266800,91500,91600,91600,91500,37
20231227,101800,2186881200,91600,91600,91600,91500,56
20231227,101700,2181752900,91600,91400,91600,91400,128
20231227,101600,2170047900,91400,91600,91600,91400,72
20231227,101500,2163462900,91400,91600,91700,91400,136
20231227,101400,2151021900,91600,91700,91900,91400,621
20231227,101300,2094207800,91800,92000,92000,91500,949
20231227,101200,2007182200,92000,91800,92000,91800,148
20231227,101100,1993579500,91800,91800,91800,91800,11
20231227,101000,1992569700,91800,91700,91800,91500,239
20231227,100900,1970652400,91700,91400,91700,91400,112
20231227,100800,1960391400,91400,91500,91500,91400,85
20231227,100700,1952617200,91600,91600,91600,91600,5
20231227,100600,1952159200,91600,91600,91600,91200,1702
20231227,100500,1796686000,91600,91500,91700,91500,334
20231227,100400,1766094600,91500,91500,91700,91500,305
20231227,100300,1738178600,91500,91500,91700,91500,166
20231227,100200,1722971000,91800,91800,91800,91500,172
20231227,100100,1707206900,91900,91500,91900,91500,77
20231227,100000,1700147900,91700,91600,91800,91500,303
20231227,095900,1672380700,91600,91600,91600,91500,232
20231227,095800,1651147500,91600,91800,91800,91600,166
20231227,095700,1635931000,91800,91800,91800,91800,134
20231227,095600,1623629800,91900,91900,91900,91800,48
20231227,095500,1619221900,92000,91900,92000,91800,100
20231227,095400,1610030700,91900,91900,91900,91800,16
20231227,095300,1608560600,92000,92000,92000,91600,252
20231227,095200,1585454400,92000,91900,92100,91900,120
20231227,095100,1574418800,92200,92100,92200,92000,90
20231227,095000,1566127900,92000,91900,92100,91900,139
20231227,094900,1553339900,92000,91900,92000,91700,89
20231227,094800,1545163100,91900,92100,92100,91800,100
20231227,094700,1535977000,92100,92000,92100,92000,103
20231227,094600,1526500400,92000,92000,92000,91800,301
20231227,094500,1498854600,92000,91800,92000,91800,156
20231227,094400,1484510500,91900,92000,92000,91900,102
20231227,094300,1475127100,92000,92000,92000,91800,90
20231227,094200,1466856700,92000,92200,92200,92000,34
20231227,094100,1463726600,92200,92200,92200,91800,172
20231227,094000,1447885800,92100,92200,92200,91500,69
20231227,093900,1441543400,92200,92000,92200,91500,676
20231227,093800,1379391200,92000,92000,92000,91800,120
20231227,093700,1368355600,92000,91600,92000,91500,586
20231227,093600,1314638700,91500,91500,91600,91400,91
20231227,093500,1306311000,91600,91500,91600,91500,74
20231227,093400,1299537600,91500,91500,91600,91500,131
20231227,093300,1287548900,91500,91600,91600,91500,96
20231227,093200,1278762400,91600,91500,91600,91400,46
20231227,093100,1274550600,91600,91600,91700,91400,264
20231227,093000,1250379900,91600,91600,91600,91500,91
20231227,092900,1242048600,91600,91500,91600,91500,55
20231227,092800,1237013000,91600,91700,91700,91400,73
20231227,092700,1230327300,91600,91300,91600,91300,608
20231227,092600,1174731600,91300,91500,91600,91300,600
20231227,092500,1119882000,91500,91500,91600,91400,709
20231227,092400,1055047800,91500,91400,91600,91400,41
20231227,092300,1051293600,91400,91600,91800,91400,848
20231227,092200,973695600,91700,91700,91900,91700,263
20231227,092100,949574900,91900,91900,92000,91800,147
20231227,092000,936074300,91900,92100,92100,91900,508
20231227,091900,889316200,92100,92100,92200,92000,101
20231227,091800,880021500,92100,92300,92300,92100,184
20231227,091700,863068800,92200,92100,92200,92100,174
20231227,091600,847029300,92100,92200,92200,92100,387
20231227,091500,811367300,92200,92100,92200,92100,285
20231227,091400,785113000,92000,92100,92200,92000,334
20231227,091300,754353100,92200,92500,92600,92200,812
20231227,091200,679409800,92600,92400,92600,92300,641
20231227,091100,620218800,92400,92500,92500,92300,270
20231227,091000,595270500,92700,92500,92700,92300,665
20231227,090900,533698300,92400,92300,92400,92300,48
20231227,090800,529265400,92300,92300,92300,92300,86
20231227,090700,521327600,92300,92500,92600,92300,519
20231227,090600,473374400,92600,92500,92700,92400,688
20231227,090500,409648700,92500,92500,92600,92500,183
20231227,090400,392718000,92500,92300,92500,92200,319
20231227,090300,363265900,92300,92200,92300,92100,266
20231227,090200,338738900,92200,92400,92500,92200,162
20231227,090100,323777600,92300,91700,92300,91600,362
20231227,090000,290514900,91800,91200,92000,91200,3181