KissMeData/000990/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,183200,21698792000,61200,61200,61200,61200,57255
20231214,183100,21698792000,61200,61200,61200,61200,0
20231214,183000,21698792000,61200,61200,61200,61200,0
20231214,182900,21698792000,61200,61200,61200,61200,0
20231214,182800,21698792000,61200,61200,61200,61200,0
20231214,182700,21698792000,61200,61200,61200,61200,0
20231214,182600,21698792000,61200,61200,61200,61200,0
20231214,182500,21698792000,61200,61200,61200,61200,0
20231214,182400,21698792000,61200,61200,61200,61200,0
20231214,182300,21698792000,61200,61200,61200,61200,0
20231214,182200,21698792000,61200,61200,61200,61200,0
20231214,182100,21698792000,61200,61200,61200,61200,0
20231214,182000,21698792000,61200,61200,61200,61200,0
20231214,181900,21698792000,61200,61200,61200,61200,0
20231214,181800,21698792000,61200,61200,61200,61200,0
20231214,181700,21698792000,61200,61200,61200,61200,0
20231214,181600,21698792000,61200,61200,61200,61200,0
20231214,181500,21698792000,61200,61200,61200,61200,0
20231214,181400,21698792000,61200,61200,61200,61200,0
20231214,181300,21698792000,61200,61200,61200,61200,0
20231214,181200,21698792000,61200,61200,61200,61200,0
20231214,181100,21698792000,61200,61200,61200,61200,0
20231214,181000,21698792000,61200,61200,61200,61200,0
20231214,180900,21698792000,61200,61200,61200,61200,0
20231214,180800,21698792000,61200,61200,61200,61200,0
20231214,180700,21698792000,61200,61200,61200,61200,0
20231214,180600,21698792000,61200,61200,61200,61200,0
20231214,180500,21698792000,61200,61200,61200,61200,0
20231214,180400,21698792000,61200,61200,61200,61200,0
20231214,180300,21698792000,61200,61200,61200,61200,0
20231214,180200,21698792000,61200,61200,61200,61200,57255
20231214,180100,21698792000,61200,61200,61200,61200,0
20231214,180000,21698792000,61200,61200,61200,61200,0
20231214,175900,21698792000,61200,61200,61200,61200,0
20231214,175800,21698792000,61200,61200,61200,61200,0
20231214,175700,21698792000,61200,61200,61200,61200,0
20231214,175600,21698792000,61200,61200,61200,61200,0
20231214,175500,21698792000,61200,61200,61200,61200,0
20231214,175400,21698792000,61200,61200,61200,61200,0
20231214,175300,21698792000,61200,61200,61200,61200,0
20231214,175200,21698792000,61200,61200,61200,61200,0
20231214,175100,21698792000,61200,61200,61200,61200,0
20231214,175000,21698792000,61200,61200,61200,61200,0
20231214,174900,21698792000,61200,61200,61200,61200,0
20231214,174800,21698792000,61200,61200,61200,61200,0
20231214,174700,21698792000,61200,61200,61200,61200,0
20231214,174600,21698792000,61200,61200,61200,61200,0
20231214,174500,21698792000,61200,61200,61200,61200,0
20231214,174400,21698792000,61200,61200,61200,61200,0
20231214,174300,21698792000,61200,61200,61200,61200,0
20231214,174200,21698792000,61200,61200,61200,61200,0
20231214,174100,21698792000,61200,61200,61200,61200,0
20231214,174000,21698792000,61200,61200,61200,61200,0
20231214,173900,21698792000,61200,61200,61200,61200,0
20231214,173800,21698792000,61200,61200,61200,61200,0
20231214,173700,21698792000,61200,61200,61200,61200,0
20231214,173600,21698792000,61200,61200,61200,61200,0
20231214,173500,21698792000,61200,61200,61200,61200,0
20231214,173400,21698792000,61200,61200,61200,61200,0
20231214,173300,21698792000,61200,61200,61200,61200,0
20231214,173200,21698792000,61200,61200,61200,61200,57255
20231214,173100,21698792000,61200,61200,61200,61200,0
20231214,173000,21698792000,61200,61200,61200,61200,0
20231214,172900,21698792000,61200,61200,61200,61200,0
20231214,172800,21698792000,61200,61200,61200,61200,0
20231214,172700,21698792000,61200,61200,61200,61200,0
20231214,172600,21698792000,61200,61200,61200,61200,0
20231214,172500,21698792000,61200,61200,61200,61200,0
20231214,172400,21698792000,61200,61200,61200,61200,0
20231214,172300,21698792000,61200,61200,61200,61200,0
20231214,172200,21698792000,61200,61200,61200,61200,0
20231214,172100,21698792000,61200,61200,61200,61200,0
20231214,172000,21698792000,61200,61200,61200,61200,0
20231214,171900,21698792000,61200,61200,61200,61200,0
20231214,171800,21698792000,61200,61200,61200,61200,0
20231214,171700,21698792000,61200,61200,61200,61200,0
20231214,171600,21698792000,61200,61200,61200,61200,0
20231214,171500,21698792000,61200,61200,61200,61200,0
20231214,171400,21698792000,61200,61200,61200,61200,0
20231214,171300,21698792000,61200,61200,61200,61200,0
20231214,171200,21698792000,61200,61200,61200,61200,0
20231214,171100,21698792000,61200,61200,61200,61200,0
20231214,171000,21698792000,61200,61200,61200,61200,0
20231214,170900,21698792000,61200,61200,61200,61200,0
20231214,170800,21698792000,61200,61200,61200,61200,0
20231214,170700,21698792000,61200,61200,61200,61200,0
20231214,170600,21698792000,61200,61200,61200,61200,0
20231214,170500,21698792000,61200,61200,61200,61200,0
20231214,170400,21698792000,61200,61200,61200,61200,0
20231214,170300,21698792000,61200,61200,61200,61200,0
20231214,170200,21698792000,61200,61200,61200,61200,57255
20231214,170100,21698792000,61200,61200,61200,61200,0
20231214,170000,21698792000,61200,61200,61200,61200,0
20231214,165900,21698792000,61200,61200,61200,61200,0
20231214,165800,21698792000,61200,61200,61200,61200,0
20231214,165700,21698792000,61200,61200,61200,61200,0
20231214,165600,21698792000,61200,61200,61200,61200,0
20231214,165500,21698792000,61200,61200,61200,61200,0
20231214,165400,21698792000,61200,61200,61200,61200,0
20231214,165300,21698792000,61200,61200,61200,61200,0
20231214,165200,21698792000,61200,61200,61200,61200,0
20231214,165100,21698792000,61200,61200,61200,61200,0
20231214,165000,21698792000,61200,61200,61200,61200,0
20231214,164900,21698792000,61200,61200,61200,61200,0
20231214,164800,21698792000,61200,61200,61200,61200,0
20231214,164700,21698792000,61200,61200,61200,61200,0
20231214,164600,21698792000,61200,61200,61200,61200,0
20231214,164500,21698792000,61200,61200,61200,61200,0
20231214,164400,21698792000,61200,61200,61200,61200,0
20231214,164300,21698792000,61200,61200,61200,61200,0
20231214,164200,21698792000,61200,61200,61200,61200,0
20231214,164100,21698792000,61200,61200,61200,61200,0
20231214,164000,21698792000,61200,61200,61200,61200,0
20231214,163900,21698792000,61200,61200,61200,61200,0
20231214,163800,21698792000,61200,61200,61200,61200,0
20231214,163700,21698792000,61200,61200,61200,61200,0
20231214,163600,21698792000,61200,61200,61200,61200,0
20231214,163500,21698792000,61200,61200,61200,61200,0
20231214,163400,21698792000,61200,61200,61200,61200,0
20231214,163300,21698792000,61200,61200,61200,61200,0
20231214,163200,21698792000,61200,61200,61200,61200,57255
20231214,163100,21698792000,61200,61200,61200,61200,0
20231214,163000,21698792000,61200,61200,61200,61200,0
20231214,162900,21698792000,61200,61200,61200,61200,0
20231214,162800,21698792000,61200,61200,61200,61200,0
20231214,162700,21698792000,61200,61200,61200,61200,0
20231214,162600,21698792000,61200,61200,61200,61200,0
20231214,162500,21698792000,61200,61200,61200,61200,0
20231214,162400,21698792000,61200,61200,61200,61200,0
20231214,162300,21698792000,61200,61200,61200,61200,0
20231214,162200,21698792000,61200,61200,61200,61200,0
20231214,162100,21698792000,61200,61200,61200,61200,0
20231214,162000,21698792000,61200,61200,61200,61200,0
20231214,161900,21698792000,61200,61200,61200,61200,0
20231214,161800,21698792000,61200,61200,61200,61200,0
20231214,161700,21698792000,61200,61200,61200,61200,0
20231214,161600,21698792000,61200,61200,61200,61200,0
20231214,161500,21698792000,61200,61200,61200,61200,0
20231214,161400,21698792000,61200,61200,61200,61200,0
20231214,161300,21698792000,61200,61200,61200,61200,0
20231214,161200,21698792000,61200,61200,61200,61200,0
20231214,161100,21698792000,61200,61200,61200,61200,0
20231214,161000,21698792000,61200,61200,61200,61200,0
20231214,160900,21698792000,61200,61200,61200,61200,0
20231214,160800,21698792000,61200,61200,61200,61200,0
20231214,160700,21698792000,61200,61200,61200,61200,0
20231214,160600,21698792000,61200,61200,61200,61200,0
20231214,160500,21698792000,61200,61200,61200,61200,0
20231214,160400,21698792000,61200,61200,61200,61200,0
20231214,160300,21698792000,61200,61200,61200,61200,0
20231214,160200,21698792000,61200,61200,61200,61200,57255
20231214,160100,21698792000,61200,61200,61200,61200,0
20231214,160000,21698792000,61200,61200,61200,61200,0
20231214,155900,21698792000,61200,61200,61200,61200,0
20231214,155800,21698792000,61200,61200,61200,61200,0
20231214,155700,21698792000,61200,61200,61200,61200,0
20231214,155600,21698792000,61200,61200,61200,61200,0
20231214,155500,21698792000,61200,61200,61200,61200,0
20231214,155400,21698792000,61200,61200,61200,61200,0
20231214,155300,21698792000,61200,61200,61200,61200,0
20231214,155200,21698792000,61200,61200,61200,61200,0
20231214,155100,21698792000,61200,61200,61200,61200,0
20231214,155000,21698792000,61200,61200,61200,61200,0
20231214,154900,21698792000,61200,61200,61200,61200,0
20231214,154800,21698792000,61200,61200,61200,61200,0
20231214,154700,21698792000,61200,61200,61200,61200,0
20231214,154600,21698792000,61200,61200,61200,61200,0
20231214,154500,21698792000,61200,61200,61200,61200,0
20231214,154400,21698792000,61200,61200,61200,61200,0
20231214,154300,21698792000,61200,61200,61200,61200,0
20231214,154200,21698792000,61200,61200,61200,61200,0
20231214,154100,21698792000,61200,61200,61200,61200,0
20231214,154000,21698792000,61200,61200,61200,61200,0
20231214,153900,21698792000,61200,61200,61200,61200,0
20231214,153800,21698792000,61200,61200,61200,61200,0
20231214,153700,21698792000,61200,61200,61200,61200,0
20231214,153600,21698792000,61200,61200,61200,61200,0
20231214,153500,21698792000,61200,61200,61200,61200,0
20231214,153400,21698792000,61200,61200,61200,61200,0
20231214,153300,21698792000,61200,61200,61200,61200,0
20231214,153200,21698792000,61200,61200,61200,61200,57255
20231214,153100,21698792000,61200,61200,61200,61200,0
20231214,153000,21698792000,61200,61200,61200,61200,57255
20231214,152900,18194786000,61100,61100,61100,61100,0
20231214,152800,18194786000,61100,61100,61100,61100,0
20231214,152700,18194786000,61100,61100,61100,61100,0
20231214,152600,18194786000,61100,61100,61100,61100,0
20231214,152500,18194786000,61100,61100,61100,61100,0
20231214,152400,18194786000,61100,61100,61100,61100,0
20231214,152300,18194786000,61100,61100,61100,61100,0
20231214,152200,18194786000,61100,61100,61100,61100,0
20231214,152100,18194786000,61100,61100,61100,61100,0
20231214,152000,18194786000,61100,61100,61100,61100,0
20231214,151900,18194786000,61100,61200,61300,61000,10341
20231214,151800,17561967700,61200,61200,61300,61200,2613
20231214,151700,17401904100,61200,61300,61300,61200,3379
20231214,151600,17194871400,61200,61200,61300,61200,963
20231214,151500,17135887200,61300,61200,61300,61200,1271
20231214,151400,17058010400,61200,61200,61300,61200,515
20231214,151300,17026457700,61200,61100,61300,61100,3926
20231214,151200,16786188300,61100,61200,61200,61100,1252
20231214,151100,16709583600,61100,61100,61200,61100,1093
20231214,151000,16642733600,61100,61100,61200,61100,823
20231214,150900,16592406700,61100,61100,61200,61000,4901
20231214,150800,16292890300,61100,61200,61200,61100,1549
20231214,150700,16198180700,61200,61100,61200,61100,1513
20231214,150600,16105622400,61200,61000,61200,61000,5224
20231214,150500,15786430400,61100,60900,61100,60900,5552
20231214,150400,15447759400,60900,60900,61000,60900,1514
20231214,150300,15355470300,61000,61000,61000,60900,1205
20231214,150200,15281968900,60900,61000,61000,60900,1323
20231214,150100,15201269700,60900,61000,61000,60900,754
20231214,150000,15155299900,61000,60900,61100,60800,7194
20231214,145900,14716535500,60900,60900,61000,60900,494
20231214,145800,14686422600,60900,60800,61000,60800,979
20231214,145700,14626767200,60900,60900,61000,60800,2991
20231214,145600,14444667200,60900,60800,60900,60700,954
20231214,145500,14386662100,60700,60700,60800,60700,1180
20231214,145400,14314942800,60800,60800,60800,60600,2411
20231214,145300,14168571700,60800,60800,60800,60700,537
20231214,145200,14135927800,60800,60800,60800,60700,788
20231214,145100,14088026200,60800,60900,60900,60800,869
20231214,145000,14035122400,60800,60900,60900,60800,1039
20231214,144900,13971867700,60800,60900,60900,60800,733
20231214,144800,13927241700,60800,60800,60900,60800,1093
20231214,144700,13860753900,60900,60800,60900,60800,1362
20231214,144600,13777882300,60800,60800,60900,60800,717
20231214,144500,13734228800,60900,60800,60900,60800,460
20231214,144400,13706229800,60900,60800,60900,60700,726
20231214,144300,13662044700,60700,60800,60900,60700,795
20231214,144200,13613660300,60900,60700,60900,60700,342
20231214,144100,13592841400,60700,60700,60800,60700,840
20231214,144000,13541773900,60700,60800,60900,60700,1267
20231214,143900,13464753200,60800,60800,60900,60800,1091
20231214,143800,13398379000,60900,60900,60900,60800,2321
20231214,143700,13257211700,60800,60800,60900,60800,594
20231214,143600,13221045400,60900,60800,60900,60800,563
20231214,143500,13186764800,60900,60900,60900,60800,446
20231214,143400,13159614100,60800,60900,61000,60800,898
20231214,143300,13104928300,60900,61000,61000,60900,471
20231214,143200,13076202000,61000,60900,61000,60900,1178
20231214,143100,13004411900,60900,60900,61000,60900,1076
20231214,143000,12938844400,60900,60800,61000,60800,627
20231214,142900,12900630000,60900,61000,61000,60800,4321
20231214,142800,12637437900,60900,61000,61000,60900,848
20231214,142700,12585756800,60900,61000,61000,60900,667
20231214,142600,12545090700,61000,60900,61000,60900,597
20231214,142500,12508679300,61000,60900,61000,60900,586
20231214,142400,12472946500,61000,60900,61000,60900,362
20231214,142300,12450868400,60900,60900,61000,60900,920
20231214,142200,12394761500,60900,61000,61000,60900,573
20231214,142100,12359821600,61000,61000,61000,60900,960
20231214,142000,12301296100,61000,61000,61000,60900,1035
20231214,141900,12238181300,61000,61000,61000,60900,651
20231214,141800,12198479700,61000,60900,61000,60900,424
20231214,141700,12172624300,61000,61000,61000,60900,817
20231214,141600,12122802800,61000,61000,61000,60900,815
20231214,141500,12073099400,61000,60900,61000,60900,402
20231214,141400,12048580600,61000,61000,61000,60900,1284
20231214,141300,11970313900,61000,60900,61000,60800,1192
20231214,141200,11897694000,60900,60900,60900,60800,431
20231214,141100,11871447600,60900,61000,61000,60900,813
20231214,141000,11821881700,61000,61000,61000,60800,1135
20231214,140900,11752730600,61000,60800,61000,60800,942
20231214,140800,11695364600,60900,60900,61000,60800,1266
20231214,140700,11618269200,60900,60800,60900,60800,826
20231214,140600,11567969500,60900,60800,60900,60800,336
20231214,140500,11547510200,60800,60900,61000,60800,1458
20231214,140400,11458716200,61000,60900,61000,60900,1022
20231214,140300,11396417900,60900,60900,61000,60900,510
20231214,140200,11365330300,61000,60800,61000,60800,897
20231214,140100,11310698600,60900,60900,61000,60800,2027
20231214,140000,11187302200,60900,60900,60900,60800,671
20231214,135900,11146442300,60800,60900,60900,60800,62
20231214,135800,11142667700,60900,60900,60900,60800,554
20231214,135700,11108930000,60900,60700,60900,60700,1008
20231214,135600,11047640800,60800,60800,60800,60700,80
20231214,135500,11042777100,60800,60700,60800,60700,141
20231214,135400,11034210400,60800,60800,60800,60700,79
20231214,135300,11029409800,60800,60700,60800,60700,685
20231214,135200,10987773900,60700,60800,60800,60700,300
20231214,135100,10969558600,60800,60700,60800,60700,264
20231214,135000,10953523300,60800,60800,60800,60700,234
20231214,134900,10939316700,60800,60800,60800,60700,607
20231214,134800,10902461700,60700,60800,60800,60700,107
20231214,134700,10895958700,60800,60800,60800,60700,65
20231214,134600,10892007900,60700,60800,60800,60700,104
20231214,134500,10885685600,60800,60800,60800,60700,983
20231214,134400,10826012200,60700,60700,60800,60700,101
20231214,134300,10819874600,60800,60800,60800,60700,82
20231214,134200,10814889500,60800,60800,60800,60700,227
20231214,134100,10801104700,60800,60700,60800,60700,133
20231214,134000,10793020500,60800,60800,60900,60700,1773
20231214,133900,10685184700,60800,60800,60900,60700,1263
20231214,133800,10608395200,60800,60700,60800,60700,782
20231214,133700,10560857500,60700,60800,60800,60700,85
20231214,133600,10555689900,60800,60700,60800,60700,113
20231214,133500,10548825400,60700,60700,60800,60700,117
20231214,133400,10541715500,60800,60800,60800,60700,86
20231214,133300,10536488200,60800,60800,60800,60700,74
20231214,133200,10531989400,60800,60800,60800,60700,106
20231214,133100,10525545000,60700,60700,60800,60700,115
20231214,133000,10518558400,60800,60700,60900,60700,389
20231214,132900,10494908600,60800,60800,60900,60700,2201
20231214,132800,10361010500,60800,60800,60800,60700,214
20231214,132700,10348000700,60800,60800,60800,60700,99
20231214,132600,10341986800,60800,60700,60800,60700,149
20231214,132500,10332934200,60800,60700,60800,60700,285
20231214,132400,10315611600,60700,60800,60800,60700,206
20231214,132300,10303096900,60700,60700,60800,60600,1700
20231214,132200,10199892500,60700,60700,60700,60600,205
20231214,132100,10187454700,60700,60600,60700,60600,242
20231214,132000,10172778500,60700,60600,60700,60600,114
20231214,131900,10165861600,60600,60700,60700,60600,215
20231214,131800,10152811900,60600,60600,60700,60600,55
20231214,131700,10149473800,60700,60600,60700,60600,83
20231214,131600,10144441400,60600,60700,60700,60600,111
20231214,131500,10137712100,60700,60700,60700,60600,30
20231214,131400,10135892500,60700,60600,60700,60600,94
20231214,131300,10130192800,60600,60700,60700,60600,160
20231214,131200,10120496300,60700,60600,60700,60600,54
20231214,131100,10117218600,60600,60600,60600,60600,66
20231214,131000,10113219000,60700,60600,60700,60600,115
20231214,130900,10106247300,60600,60600,60600,60600,274
20231214,130800,10089642900,60600,60600,60700,60500,1446
20231214,130700,10002012900,60600,60500,60600,60500,54
20231214,130600,9998743100,60500,60500,60500,60500,137
20231214,130500,9990454600,60500,60500,60600,60500,494
20231214,130400,9960564900,60500,60500,60500,60500,352
20231214,130300,9939268900,60600,60400,60600,60400,4368
20231214,130200,9675001300,60500,60400,60500,60400,726
20231214,130100,9631150800,60500,60400,60500,60400,166
20231214,130000,9621121800,60400,60500,60500,60400,45
20231214,125900,9618399800,60500,60400,60500,60400,156
20231214,125800,9608976700,60500,60400,60500,60400,156
20231214,125700,9599550700,60500,60500,60500,60500,0
20231214,125600,9599550700,60500,60500,60500,60400,56
20231214,125500,9596165300,60400,60400,60500,60400,110
20231214,125400,9589520800,60500,60400,60500,60400,35
20231214,125300,9587403800,60500,60400,60500,60400,102
20231214,125200,9581242200,60500,60400,60500,60400,30
20231214,125100,9579427400,60400,60500,60500,60400,36
20231214,125000,9577250200,60400,60500,60500,60400,21
20231214,124900,9575979900,60500,60500,60500,60400,184
20231214,124800,9564862600,60400,60400,60500,60400,38
20231214,124700,9562567200,60500,60400,60500,60400,82
20231214,124600,9557610400,60500,60500,60500,60500,8
20231214,124500,9557126400,60500,60400,60500,60400,141
20231214,124400,9548607200,60500,60500,60500,60400,90
20231214,124300,9543164500,60500,60400,60500,60400,796
20231214,124200,9495085100,60400,60400,60500,60400,1588
20231214,124100,9399166200,60400,60400,60500,60400,191
20231214,124000,9387619400,60400,60400,60500,60400,55
20231214,123900,9384294800,60400,60400,60500,60400,57
20231214,123800,9380851900,60500,60500,60500,60400,172
20231214,123700,9370447900,60500,60400,60500,60400,59
20231214,123600,9366878900,60500,60400,60500,60400,1291
20231214,123500,9288876300,60300,60300,60400,60300,73
20231214,123400,9284471800,60400,60400,60400,60400,2
20231214,123300,9284351000,60400,60300,60400,60300,135
20231214,123200,9276207700,60300,60400,60400,60300,121
20231214,123100,9268910400,60300,60300,60400,60300,37
20231214,123000,9266676700,60300,60300,60300,60300,126
20231214,122900,9259078900,60400,60400,60400,60300,234
20231214,122800,9244965800,60400,60400,60400,60300,150
20231214,122700,9235917800,60400,60300,60400,60300,62
20231214,122600,9232178900,60400,60300,60400,60300,44
20231214,122500,9229522400,60300,60300,60300,60300,7
20231214,122400,9229100300,60400,60300,60400,60300,109
20231214,122300,9222521200,60300,60400,60400,60300,226
20231214,122200,9208893300,60300,60400,60400,60300,42
20231214,122100,9206357900,60400,60400,60400,60300,8
20231214,122000,9205875200,60400,60300,60400,60300,29
20231214,121900,9204123900,60300,60400,60400,60300,30
20231214,121800,9202312300,60400,60300,60400,60300,328
20231214,121700,9182531600,60300,60300,60400,60300,203
20231214,121600,9170277000,60300,60400,60400,60300,129
20231214,121500,9162485900,60300,60400,60400,60300,52
20231214,121400,9159345200,60300,60400,60400,60300,210
20231214,121300,9146661300,60400,60300,60400,60300,30
20231214,121200,9144849600,60300,60300,60400,60300,433
20231214,121100,9118701000,60400,60400,60400,60400,172
20231214,121000,9108312200,60300,60300,60300,60100,252
20231214,120900,9093118700,60100,60200,60300,60100,1072
20231214,120800,9028586800,60200,60300,60300,60200,39
20231214,120700,9026236400,60200,60200,60300,60200,4
20231214,120600,9025995400,60200,60200,60300,60200,230
20231214,120500,9012146600,60200,60100,60200,60100,253
20231214,120400,8996917000,60200,60200,60200,60100,49
20231214,120300,8993968300,60200,60100,60200,60100,223
20231214,120200,8980551100,60100,60200,60200,60100,96
20231214,120100,8974772200,60100,60200,60200,60100,147
20231214,120000,8965926400,60200,60200,60200,60200,70
20231214,115900,8961712400,60200,60300,60300,60200,43
20231214,115800,8959121000,60200,60100,60200,60100,469
20231214,115700,8930887400,60200,60100,60200,60100,57
20231214,115600,8927458100,60100,60200,60200,60100,73
20231214,115500,8923070100,60200,60200,60200,60200,34
20231214,115400,8921023300,60200,60200,60200,60200,61
20231214,115300,8917351100,60200,60100,60200,60100,17
20231214,115200,8916329000,60200,60200,60300,60200,775
20231214,115100,8869671400,60200,60100,60200,60100,35
20231214,115000,8867565400,60200,60100,60200,60100,264
20231214,114900,8851677300,60200,60100,60200,60100,468
20231214,114800,8823509300,60200,60200,60200,60100,370
20231214,114700,8801240300,60200,60100,60200,60100,47
20231214,114600,8798412400,60100,60100,60100,60100,204
20231214,114500,8786152000,60100,60100,60200,60100,287
20231214,114400,8768889500,60100,60200,60300,60100,261
20231214,114300,8753176700,60300,60200,60300,60200,2476
20231214,114200,8604098100,60300,60300,60300,60200,241
20231214,114100,8589568900,60300,60200,60300,60200,47
20231214,114000,8586736100,60200,60200,60200,60200,1122
20231214,113900,8519191700,60300,60200,60300,60200,134
20231214,113800,8511117400,60200,60300,60300,60200,66
20231214,113700,8507141600,60300,60300,60300,60300,127
20231214,113600,8499483500,60400,60300,60400,60300,29
20231214,113500,8497732100,60300,60200,60300,60200,1357
20231214,113400,8415905700,60300,60300,60300,60300,27
20231214,113300,8414277600,60300,60300,60300,60300,9
20231214,113200,8413734900,60400,60300,60400,60200,393
20231214,113100,8390036400,60300,60400,60400,60300,58
20231214,113000,8386535300,60300,60400,60400,60300,130
20231214,112900,8378695400,60400,60300,60400,60300,107
20231214,112800,8372239400,60300,60300,60400,60300,1208
20231214,112700,8299396900,60300,60400,60400,60300,131
20231214,112600,8291494500,60300,60300,60400,60300,86
20231214,112500,8286303000,60300,60300,60400,60300,135
20231214,112400,8278152500,60400,60400,60400,60400,138
20231214,112300,8269817300,60400,60400,60400,60300,426
20231214,112200,8244089600,60300,60400,60400,60300,184
20231214,112100,8232989700,60300,60400,60400,60300,2388
20231214,112000,8088772900,60400,60500,60500,60400,390
20231214,111900,8065202000,60500,60400,60500,60400,15
20231214,111800,8064295300,60500,60500,60600,60500,1578
20231214,111700,7968818100,60500,60600,60700,60500,817
20231214,111600,7919306000,60600,60600,60700,60500,1835
20231214,111500,7808109000,60600,60700,60700,60600,108
20231214,111400,7801561600,60600,60600,60700,60600,119
20231214,111300,7794349900,60700,60600,60700,60600,57
20231214,111200,7790893000,60600,60600,60700,60600,83
20231214,111100,7785858000,60600,60600,60700,60600,278
20231214,111000,7769008600,60600,60600,60600,60600,21
20231214,110900,7767736000,60700,60600,60700,60600,706
20231214,110800,7724949700,60600,60700,60700,60600,742
20231214,110700,7679969500,60700,60600,60700,60600,630
20231214,110600,7641788800,60700,60700,60700,60600,51
20231214,110500,7638695400,60600,60600,60700,60600,185
20231214,110400,7627471400,60700,60600,60700,60600,31
20231214,110300,7625590200,60600,60700,60700,60600,36
20231214,110200,7623408100,60700,60700,60700,60600,59
20231214,110100,7619826900,60600,60700,60700,60600,68
20231214,110000,7615699400,60700,60700,60700,60600,188
20231214,105900,7604292000,60700,60700,60700,60600,146
20231214,105800,7595430700,60600,60600,60700,60600,12
20231214,105700,7594703400,60700,60700,60700,60500,476
20231214,105600,7565884800,60600,60600,60700,60600,1399
20231214,105500,7481102300,60600,60700,60700,60600,615
20231214,105400,7443772000,60700,60600,60800,60600,1105
20231214,105300,7376693500,60700,60700,60700,60600,162
20231214,105200,7366868500,60600,60700,60700,60600,409
20231214,105100,7342058400,60700,60600,60700,60500,676
20231214,105000,7301108700,60600,60600,60600,60600,646
20231214,104900,7261961100,60600,60600,60600,60600,176
20231214,104800,7251295500,60500,60600,60600,60500,16
20231214,104700,7250327300,60600,60600,60600,60500,87
20231214,104600,7245055600,60600,60500,60600,60400,2222
20231214,104500,7110512000,60500,60500,60500,60400,471
20231214,104400,7082050700,60400,60500,60500,60400,53
20231214,104300,7078847200,60500,60400,60500,60400,457
20231214,104200,7051244200,60400,60400,60500,60400,537
20231214,104100,7018803000,60400,60400,60500,60400,314
20231214,104000,6999823300,60400,60400,60500,60400,124
20231214,103900,6992328300,60400,60500,60500,60400,56
20231214,103800,6988940500,60400,60400,60400,60400,108
20231214,103700,6982417300,60400,60400,60500,60400,336
20231214,103600,6962122800,60400,60600,60600,60400,263
20231214,103500,6946211500,60600,60500,60600,60500,49
20231214,103400,6943246800,60500,60600,60600,60500,508
20231214,103300,6912512000,60600,60500,60600,60500,502
20231214,103200,6882136000,60500,60500,60500,60500,50
20231214,103100,6879111000,60500,60500,60500,60500,266
20231214,103000,6863018000,60500,60500,60600,60500,255
20231214,102900,6847590400,60500,60500,60500,60500,229
20231214,102800,6833735900,60500,60500,60600,60500,149
20231214,102700,6824716000,60500,60500,60600,60500,136
20231214,102600,6816486300,60500,60400,60600,60400,996
20231214,102500,6756310200,60500,60500,60500,60400,104
20231214,102400,6750018800,60600,60400,60600,60400,747
20231214,102300,6704843100,60400,60400,60500,60400,908
20231214,102200,6649978700,60300,60300,60400,60300,260
20231214,102100,6634290700,60300,60300,60400,60300,195
20231214,102000,6622531900,60400,60300,60400,60300,414
20231214,101900,6597537900,60300,60300,60400,60300,357
20231214,101800,6575977800,60300,60300,60400,60300,793
20231214,101700,6528154500,60300,60400,60400,60300,276
20231214,101600,6511501700,60300,60300,60400,60300,1110
20231214,101500,6444562000,60300,60400,60400,60300,339
20231214,101400,6424103500,60400,60300,60400,60300,416
20231214,101300,6398983800,60400,60500,60500,60300,1457
20231214,101200,6310987700,60500,60400,60500,60400,763
20231214,101100,6264893900,60500,60500,60500,60400,699
20231214,101000,6222619000,60500,60600,60600,60400,4422
20231214,100900,5955134500,60500,60600,60600,60500,228
20231214,100800,5941338700,60600,60600,60600,60500,256
20231214,100700,5925825700,60600,60500,60600,60500,410
20231214,100600,5900980400,60500,60600,60600,60500,573
20231214,100500,5866294000,60600,60600,60600,60500,137
20231214,100400,5857994800,60600,60700,60700,60500,698
20231214,100300,5815706300,60700,60500,60700,60500,1947
20231214,100200,5697637700,60600,60500,60600,60500,503
20231214,100100,5667159900,60500,60500,60600,60500,255
20231214,100000,5651729700,60500,60500,60600,60500,114
20231214,095900,5644832600,60500,60500,60600,60400,2207
20231214,095800,5511314300,60500,60500,60600,60500,128
20231214,095700,5503569200,60500,60600,60600,60500,671
20231214,095600,5462921200,60500,60500,60600,60400,3524
20231214,095500,5249775000,60500,60600,60700,60500,1613
20231214,095400,5152089500,60600,60600,60700,60500,305
20231214,095300,5133613600,60600,60600,60600,60600,316
20231214,095200,5114464000,60500,60600,60600,60500,810
20231214,095100,5065445200,60600,60500,60600,60500,437
20231214,095000,5038981200,60500,60700,60700,60500,482
20231214,094900,5009772100,60700,60700,60700,60600,246
20231214,094800,4994854100,60700,60500,60700,60500,295
20231214,094700,4976972900,60500,60600,60600,60500,793
20231214,094600,4928993300,60600,60600,60600,60500,254
20231214,094500,4913604800,60600,60600,60600,60600,297
20231214,094400,4895606600,60600,60500,60700,60500,1946
20231214,094300,4777707200,60500,60600,60600,60500,556
20231214,094200,4744041600,60500,60600,60600,60500,335
20231214,094100,4723741100,60500,60500,60600,60500,208
20231214,094000,4711143300,60600,60700,60700,60500,410
20231214,093900,4686315500,60600,60600,60700,60500,1422
20231214,093800,4600144000,60500,60700,60700,60500,3400
20231214,093700,4394132700,60600,60600,60700,60600,552
20231214,093600,4360652000,60700,60700,60700,60600,724
20231214,093500,4316708200,60600,60800,60900,60600,2557
20231214,093400,4161475600,60800,60800,60800,60700,453
20231214,093300,4133934000,60800,60900,60900,60800,2226
20231214,093200,3998508100,60800,60800,60900,60800,79
20231214,093100,3993698200,60800,60900,60900,60800,54
20231214,093000,3990413300,60900,60800,60900,60800,449
20231214,092900,3963105600,60800,60800,60800,60700,484
20231214,092800,3933683000,60800,60700,60800,60700,434
20231214,092700,3907318300,60800,60800,60800,60700,385
20231214,092600,3883913400,60700,60900,60900,60700,1145
20231214,092500,3814301800,60900,60900,60900,60800,910
20231214,092400,3758963700,60800,61000,61000,60800,1411
20231214,092300,3673053900,60900,60900,61000,60900,225
20231214,092200,3659346000,61000,61000,61100,60900,631
20231214,092100,3620863600,61000,61100,61200,61000,1807
20231214,092000,3510452800,61100,61000,61200,61000,1604
20231214,091900,3412393200,61100,60900,61100,60900,2060
20231214,091800,3286733400,60900,60900,61000,60900,256
20231214,091700,3271141800,61000,60800,61000,60800,937
20231214,091600,3214087500,60900,60900,60900,60800,704
20231214,091500,3171250500,60900,61000,61000,60900,1071
20231214,091400,3105999600,61000,60900,61000,60900,831
20231214,091300,3055391400,60900,60800,60900,60700,2107
20231214,091200,2927208400,60800,60800,60800,60700,1133
20231214,091100,2858351500,60800,60700,60800,60700,598
20231214,091000,2821997000,60700,60700,60800,60600,871
20231214,090900,2769110200,60700,60900,60900,60700,3057
20231214,090800,2583381100,60900,60800,60900,60800,1650
20231214,090700,2483060900,60700,60700,60900,60700,1114
20231214,090600,2415335100,60800,60800,60800,60700,1180
20231214,090500,2343637300,60700,60900,60900,60700,3599
20231214,090400,2124736800,60900,60900,61000,60800,4076
20231214,090300,1876524900,60900,60900,61000,60800,3005
20231214,090200,1693472700,61000,60900,61000,60600,6674
20231214,090100,1287766900,60900,61400,61400,60900,7050
20231214,090000,856859900,61300,61400,61600,61200,13913