KissMeData/035760/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,191600,5354847800,71700,71700,71700,71700,878
20231226,191500,5354847800,71700,71700,71700,71700,0
20231226,191400,5354847800,71700,71700,71700,71700,0
20231226,191300,5354847800,71700,71700,71700,71700,0
20231226,191200,5354847800,71700,71700,71700,71700,0
20231226,191100,5354847800,71700,71700,71700,71700,0
20231226,191000,5354847800,71700,71700,71700,71700,0
20231226,190900,5354847800,71700,71700,71700,71700,0
20231226,190800,5354847800,71700,71700,71700,71700,0
20231226,190700,5354847800,71700,71700,71700,71700,0
20231226,190600,5354847800,71700,71700,71700,71700,0
20231226,190500,5354847800,71700,71700,71700,71700,0
20231226,190400,5354847800,71700,71700,71700,71700,0
20231226,190300,5354847800,71700,71700,71700,71700,0
20231226,190200,5354847800,71700,71700,71700,71700,0
20231226,190100,5354847800,71700,71700,71700,71700,0
20231226,190000,5354847800,71700,71700,71700,71700,0
20231226,185900,5354847800,71700,71700,71700,71700,0
20231226,185800,5354847800,71700,71700,71700,71700,0
20231226,185700,5354847800,71700,71700,71700,71700,0
20231226,185600,5354847800,71700,71700,71700,71700,0
20231226,185500,5354847800,71700,71700,71700,71700,0
20231226,185400,5354847800,71700,71700,71700,71700,0
20231226,185300,5354847800,71700,71700,71700,71700,0
20231226,185200,5354847800,71700,71700,71700,71700,0
20231226,185100,5354847800,71700,71700,71700,71700,0
20231226,185000,5354847800,71700,71700,71700,71700,0
20231226,184900,5354847800,71700,71700,71700,71700,0
20231226,184800,5354847800,71700,71700,71700,71700,0
20231226,184700,5354847800,71700,71700,71700,71700,0
20231226,184600,5354847800,71700,71700,71700,71700,878
20231226,184500,5354847800,71700,71700,71700,71700,0
20231226,184400,5354847800,71700,71700,71700,71700,0
20231226,184300,5354847800,71700,71700,71700,71700,0
20231226,184200,5354847800,71700,71700,71700,71700,0
20231226,184100,5354847800,71700,71700,71700,71700,0
20231226,184000,5354847800,71700,71700,71700,71700,0
20231226,183900,5354847800,71700,71700,71700,71700,0
20231226,183800,5354847800,71700,71700,71700,71700,0
20231226,183700,5354847800,71700,71700,71700,71700,0
20231226,183600,5354847800,71700,71700,71700,71700,0
20231226,183500,5354847800,71700,71700,71700,71700,0
20231226,183400,5354847800,71700,71700,71700,71700,0
20231226,183300,5354847800,71700,71700,71700,71700,0
20231226,183200,5354847800,71700,71700,71700,71700,0
20231226,183100,5354847800,71700,71700,71700,71700,0
20231226,183000,5354847800,71700,71700,71700,71700,0
20231226,182900,5354847800,71700,71700,71700,71700,0
20231226,182800,5354847800,71700,71700,71700,71700,0
20231226,182700,5354847800,71700,71700,71700,71700,0
20231226,182600,5354847800,71700,71700,71700,71700,0
20231226,182500,5354847800,71700,71700,71700,71700,0
20231226,182400,5354847800,71700,71700,71700,71700,0
20231226,182300,5354847800,71700,71700,71700,71700,0
20231226,182200,5354847800,71700,71700,71700,71700,0
20231226,182100,5354847800,71700,71700,71700,71700,0
20231226,182000,5354847800,71700,71700,71700,71700,0
20231226,181900,5354847800,71700,71700,71700,71700,0
20231226,181800,5354847800,71700,71700,71700,71700,0
20231226,181700,5354847800,71700,71700,71700,71700,0
20231226,181600,5354847800,71700,71700,71700,71700,878
20231226,181500,5354847800,71700,71700,71700,71700,0
20231226,181400,5354847800,71700,71700,71700,71700,0
20231226,181300,5354847800,71700,71700,71700,71700,0
20231226,181200,5354847800,71700,71700,71700,71700,0
20231226,181100,5354847800,71700,71700,71700,71700,0
20231226,181000,5354847800,71700,71700,71700,71700,0
20231226,180900,5354847800,71700,71700,71700,71700,0
20231226,180800,5354847800,71700,71700,71700,71700,0
20231226,180700,5354847800,71700,71700,71700,71700,0
20231226,180600,5354847800,71700,71700,71700,71700,0
20231226,180500,5354847800,71700,71700,71700,71700,0
20231226,180400,5354847800,71700,71700,71700,71700,0
20231226,180300,5354847800,71700,71700,71700,71700,0
20231226,180200,5354847800,71700,71700,71700,71700,0
20231226,180100,5354847800,71700,71700,71700,71700,0
20231226,180000,5354847800,71700,71700,71700,71700,0
20231226,175900,5354847800,71700,71700,71700,71700,0
20231226,175800,5354847800,71700,71700,71700,71700,0
20231226,175700,5354847800,71700,71700,71700,71700,0
20231226,175600,5354847800,71700,71700,71700,71700,0
20231226,175500,5354847800,71700,71700,71700,71700,0
20231226,175400,5354847800,71700,71700,71700,71700,0
20231226,175300,5354847800,71700,71700,71700,71700,0
20231226,175200,5354847800,71700,71700,71700,71700,0
20231226,175100,5354847800,71700,71700,71700,71700,0
20231226,175000,5354847800,71700,71700,71700,71700,0
20231226,174900,5354847800,71700,71700,71700,71700,0
20231226,174800,5354847800,71700,71700,71700,71700,0
20231226,174700,5354847800,71700,71700,71700,71700,0
20231226,174600,5354847800,71700,71700,71700,71700,878
20231226,174500,5354847800,71700,71700,71700,71700,0
20231226,174400,5354847800,71700,71700,71700,71700,0
20231226,174300,5354847800,71700,71700,71700,71700,0
20231226,174200,5354847800,71700,71700,71700,71700,0
20231226,174100,5354847800,71700,71700,71700,71700,0
20231226,174000,5354847800,71700,71700,71700,71700,0
20231226,173900,5354847800,71700,71700,71700,71700,0
20231226,173800,5354847800,71700,71700,71700,71700,0
20231226,173700,5354847800,71700,71700,71700,71700,0
20231226,173600,5354847800,71700,71700,71700,71700,0
20231226,173500,5354847800,71700,71700,71700,71700,0
20231226,173400,5354847800,71700,71700,71700,71700,0
20231226,173300,5354847800,71700,71700,71700,71700,0
20231226,173200,5354847800,71700,71700,71700,71700,0
20231226,173100,5354847800,71700,71700,71700,71700,0
20231226,173000,5354847800,71700,71700,71700,71700,0
20231226,172900,5354847800,71700,71700,71700,71700,0
20231226,172800,5354847800,71700,71700,71700,71700,0
20231226,172700,5354847800,71700,71700,71700,71700,0
20231226,172600,5354847800,71700,71700,71700,71700,0
20231226,172500,5354847800,71700,71700,71700,71700,0
20231226,172400,5354847800,71700,71700,71700,71700,0
20231226,172300,5354847800,71700,71700,71700,71700,0
20231226,172200,5354847800,71700,71700,71700,71700,0
20231226,172100,5354847800,71700,71700,71700,71700,0
20231226,172000,5354847800,71700,71700,71700,71700,0
20231226,171900,5354847800,71700,71700,71700,71700,0
20231226,171800,5354847800,71700,71700,71700,71700,0
20231226,171700,5354847800,71700,71700,71700,71700,0
20231226,171600,5354847800,71700,71700,71700,71700,878
20231226,171500,5354847800,71700,71700,71700,71700,0
20231226,171400,5354847800,71700,71700,71700,71700,0
20231226,171300,5354847800,71700,71700,71700,71700,0
20231226,171200,5354847800,71700,71700,71700,71700,0
20231226,171100,5354847800,71700,71700,71700,71700,0
20231226,171000,5354847800,71700,71700,71700,71700,0
20231226,170900,5354847800,71700,71700,71700,71700,0
20231226,170800,5354847800,71700,71700,71700,71700,0
20231226,170700,5354847800,71700,71700,71700,71700,0
20231226,170600,5354847800,71700,71700,71700,71700,0
20231226,170500,5354847800,71700,71700,71700,71700,0
20231226,170400,5354847800,71700,71700,71700,71700,0
20231226,170300,5354847800,71700,71700,71700,71700,0
20231226,170200,5354847800,71700,71700,71700,71700,0
20231226,170100,5354847800,71700,71700,71700,71700,0
20231226,170000,5354847800,71700,71700,71700,71700,0
20231226,165900,5354847800,71700,71700,71700,71700,0
20231226,165800,5354847800,71700,71700,71700,71700,0
20231226,165700,5354847800,71700,71700,71700,71700,0
20231226,165600,5354847800,71700,71700,71700,71700,0
20231226,165500,5354847800,71700,71700,71700,71700,0
20231226,165400,5354847800,71700,71700,71700,71700,0
20231226,165300,5354847800,71700,71700,71700,71700,0
20231226,165200,5354847800,71700,71700,71700,71700,0
20231226,165100,5354847800,71700,71700,71700,71700,0
20231226,165000,5354847800,71700,71700,71700,71700,0
20231226,164900,5354847800,71700,71700,71700,71700,0
20231226,164800,5354847800,71700,71700,71700,71700,0
20231226,164700,5354847800,71700,71700,71700,71700,0
20231226,164600,5354847800,71700,71700,71700,71700,878
20231226,164500,5354847800,71700,71700,71700,71700,0
20231226,164400,5354847800,71700,71700,71700,71700,0
20231226,164300,5354847800,71700,71700,71700,71700,0
20231226,164200,5354847800,71700,71700,71700,71700,0
20231226,164100,5354847800,71700,71700,71700,71700,0
20231226,164000,5354847800,71700,71700,71700,71700,0
20231226,163900,5354847800,71700,71700,71700,71700,0
20231226,163800,5354847800,71700,71700,71700,71700,0
20231226,163700,5354847800,71700,71700,71700,71700,0
20231226,163600,5354847800,71700,71700,71700,71700,0
20231226,163500,5354847800,71700,71700,71700,71700,0
20231226,163400,5354847800,71700,71700,71700,71700,0
20231226,163300,5354847800,71700,71700,71700,71700,0
20231226,163200,5354847800,71700,71700,71700,71700,0
20231226,163100,5354847800,71700,71700,71700,71700,0
20231226,163000,5354847800,71700,71700,71700,71700,0
20231226,162900,5354847800,71700,71700,71700,71700,0
20231226,162800,5354847800,71700,71700,71700,71700,0
20231226,162700,5354847800,71700,71700,71700,71700,0
20231226,162600,5354847800,71700,71700,71700,71700,0
20231226,162500,5354847800,71700,71700,71700,71700,0
20231226,162400,5354847800,71700,71700,71700,71700,0
20231226,162300,5354847800,71700,71700,71700,71700,0
20231226,162200,5354847800,71700,71700,71700,71700,0
20231226,162100,5354847800,71700,71700,71700,71700,0
20231226,162000,5354847800,71700,71700,71700,71700,0
20231226,161900,5354847800,71700,71700,71700,71700,0
20231226,161800,5354847800,71700,71700,71700,71700,0
20231226,161700,5354847800,71700,71700,71700,71700,0
20231226,161600,5354847800,71700,71700,71700,71700,878
20231226,161500,5354847800,71700,71700,71700,71700,0
20231226,161400,5354847800,71700,71700,71700,71700,0
20231226,161300,5354847800,71700,71700,71700,71700,0
20231226,161200,5354847800,71700,71700,71700,71700,0
20231226,161100,5354847800,71700,71700,71700,71700,0
20231226,161000,5354847800,71700,71700,71700,71700,0
20231226,160900,5354847800,71700,71700,71700,71700,0
20231226,160800,5354847800,71700,71700,71700,71700,0
20231226,160700,5354847800,71700,71700,71700,71700,0
20231226,160600,5354847800,71700,71700,71700,71700,0
20231226,160500,5354847800,71700,71700,71700,71700,0
20231226,160400,5354847800,71700,71700,71700,71700,0
20231226,160300,5354847800,71700,71700,71700,71700,0
20231226,160200,5354847800,71700,71700,71700,71700,0
20231226,160100,5354847800,71700,71700,71700,71700,0
20231226,160000,5354847800,71700,71700,71700,71700,0
20231226,155900,5354847800,71700,71700,71700,71700,0
20231226,155800,5354847800,71700,71700,71700,71700,0
20231226,155700,5354847800,71700,71700,71700,71700,0
20231226,155600,5354847800,71700,71700,71700,71700,0
20231226,155500,5354847800,71700,71700,71700,71700,0
20231226,155400,5354847800,71700,71700,71700,71700,0
20231226,155300,5354847800,71700,71700,71700,71700,0
20231226,155200,5354847800,71700,71700,71700,71700,0
20231226,155100,5354847800,71700,71700,71700,71700,0
20231226,155000,5354847800,71700,71700,71700,71700,0
20231226,154900,5354847800,71700,71700,71700,71700,0
20231226,154800,5354847800,71700,71700,71700,71700,0
20231226,154700,5354847800,71700,71700,71700,71700,0
20231226,154600,5354847800,71700,71700,71700,71700,878
20231226,154500,5354847800,71700,71700,71700,71700,0
20231226,154400,5354847800,71700,71700,71700,71700,0
20231226,154300,5354847800,71700,71700,71700,71700,0
20231226,154200,5354847800,71700,71700,71700,71700,0
20231226,154100,5354847800,71700,71700,71700,71700,0
20231226,154000,5354847800,71700,71700,71700,71700,0
20231226,153900,5354847800,71700,71700,71700,71700,0
20231226,153800,5354847800,71700,71700,71700,71700,0
20231226,153700,5354847800,71700,71700,71700,71700,0
20231226,153600,5354847800,71700,71700,71700,71700,0
20231226,153500,5354847800,71700,71700,71700,71700,0
20231226,153400,5354847800,71700,71700,71700,71700,0
20231226,153300,5354847800,71700,71700,71700,71700,0
20231226,153200,5354847800,71700,71700,71700,71700,0
20231226,153100,5354847800,71700,71700,71700,71700,0
20231226,153000,5354847800,71700,71700,71700,71700,878
20231226,152900,5291895200,71600,71600,71600,71600,0
20231226,152800,5291895200,71600,71600,71600,71600,0
20231226,152700,5291895200,71600,71600,71600,71600,0
20231226,152600,5291895200,71600,71600,71600,71600,0
20231226,152500,5291895200,71600,71600,71600,71600,0
20231226,152400,5291895200,71600,71600,71600,71600,0
20231226,152300,5291895200,71600,71600,71600,71600,0
20231226,152200,5291895200,71600,71600,71600,71600,0
20231226,152100,5291895200,71600,71600,71600,71600,0
20231226,152000,5291895200,71600,71600,71600,71600,0
20231226,151900,5291895200,71600,71600,71700,71300,166
20231226,151800,5280025200,71600,71700,71700,71400,334
20231226,151700,5256136900,71700,71600,71700,71600,19
20231226,151600,5254774700,71400,71500,71600,71400,34
20231226,151500,5252346800,71500,71600,71700,71500,33
20231226,151400,5249985100,71600,71700,71700,71600,45
20231226,151300,5246759800,71700,71700,71700,71600,41
20231226,151200,5243821400,71700,71500,71700,71400,52
20231226,151100,5240102600,71400,71700,71700,71400,64
20231226,151000,5235522300,71600,71600,71600,71500,20
20231226,150900,5234090500,71600,71700,71700,71500,44
20231226,150800,5230940500,71700,71700,71700,71300,213
20231226,150700,5215721900,71700,71800,71800,71700,25
20231226,150600,5213928400,71800,71800,71900,71500,365
20231226,150500,5187781500,71800,71900,71900,71600,84
20231226,150400,5181753200,71900,71800,71900,71800,21
20231226,150300,5180244200,71800,71700,71900,71700,82
20231226,150200,5174360200,71700,71800,71800,71700,63
20231226,150100,5169840700,71800,71900,71900,71800,35
20231226,150000,5167325000,71800,71800,71900,71600,119
20231226,145900,5158786800,71900,71900,71900,71800,133
20231226,145800,5149233100,72000,71900,72000,71900,141
20231226,145700,5139083000,72000,72000,72000,71900,224
20231226,145600,5122963200,71900,72000,72000,71800,309
20231226,145500,5100733400,72000,71900,72000,71900,269
20231226,145400,5081379100,71900,72000,72000,71800,172
20231226,145300,5069004400,71900,72000,72000,71500,351
20231226,145200,5043791700,71900,71900,72000,71600,209
20231226,145100,5028765300,71900,71900,71900,71700,134
20231226,145000,5019133500,71900,71600,71900,71400,321
20231226,144900,4996137500,71600,71500,71700,71400,121
20231226,144800,4987473000,71500,71300,71500,71300,52
20231226,144700,4983757600,71300,71400,71800,71300,225
20231226,144600,4967668400,71400,71400,71500,71400,76
20231226,144500,4962240400,71400,71600,71600,71400,74
20231226,144400,4956951600,71600,71500,71600,71500,90
20231226,144300,4950514200,71500,71700,71700,71500,70
20231226,144200,4945506900,71700,71600,71700,71600,24
20231226,144100,4943787700,71800,71600,71800,71600,164
20231226,144000,4932042900,71700,71600,71700,71600,59
20231226,143900,4927817700,71600,71700,71800,71600,18
20231226,143800,4926527800,71700,71800,71900,71600,179
20231226,143700,4913693900,71900,71800,71900,71800,251
20231226,143600,4895670900,72000,71900,72000,71800,39
20231226,143500,4892864400,71900,71900,72000,71800,265
20231226,143400,4873814900,71900,71800,72000,71800,210
20231226,143300,4858728900,71900,72000,72100,71800,129
20231226,143200,4849443100,72000,72000,72000,71800,157
20231226,143100,4838159900,72000,71800,72000,71800,136
20231226,143000,4828374600,71900,71800,72000,71700,115
20231226,142900,4820109900,72000,72000,72000,71800,152
20231226,142800,4809178300,72000,72000,72000,71800,132
20231226,142700,4799680800,72000,72000,72000,71900,73
20231226,142600,4794425700,72000,72000,72100,71800,316
20231226,142500,4771679400,72100,71800,72100,71800,134
20231226,142400,4762029200,72000,72000,72000,71700,162
20231226,142300,4750382100,72000,72100,72100,71700,155
20231226,142200,4739238200,72100,72000,72100,71900,126
20231226,142100,4730159200,71900,72000,72000,71900,112
20231226,142000,4722097300,72000,71900,72000,71700,216
20231226,141900,4706569300,71900,71900,72000,71900,52
20231226,141800,4702828200,71900,71900,72000,71700,131
20231226,141700,4693411400,71900,71900,71900,71600,157
20231226,141600,4682144300,71900,71900,71900,71800,143
20231226,141500,4671865000,71900,71700,71900,71700,79
20231226,141400,4666194700,71800,71800,71900,71500,141
20231226,141300,4656079700,71800,71900,71900,71700,83
20231226,141200,4650120300,71900,71800,71900,71800,137
20231226,141100,4640272400,71800,71800,71900,71600,149
20231226,141000,4629584600,71800,71900,71900,71600,168
20231226,140900,4617516400,71800,71800,71800,71700,44
20231226,140800,4614359100,71900,71700,71900,71600,288
20231226,140700,4593683200,71700,71600,71900,71600,123
20231226,140600,4584860700,71900,71600,71900,71600,129
20231226,140500,4575594700,71900,71700,71900,71500,159
20231226,140400,4564192200,71900,72000,72000,71700,166
20231226,140300,4552269900,72000,72000,72000,71700,73
20231226,140200,4547022100,71900,72000,72000,71700,217
20231226,140100,4531414000,72000,71900,72000,71700,166
20231226,140000,4519486900,71900,72000,72000,71700,249
20231226,135900,4501582800,72000,71900,72000,71800,219
20231226,135800,4485843800,72000,72000,72000,71600,265
20231226,135700,4466804900,72000,72000,72000,71800,194
20231226,135600,4452855700,72000,71800,72000,71700,176
20231226,135500,4440209000,71800,71800,72000,71600,356
20231226,135400,4414660700,71900,71900,72000,71800,192
20231226,135300,4400842000,72000,72000,72000,71700,207
20231226,135200,4385975200,72000,71900,72000,71700,291
20231226,135100,4365046700,71900,72000,72000,71700,379
20231226,135000,4337795300,71700,71900,72000,71700,196
20231226,134900,4323696100,71900,71900,72000,71700,319
20231226,134800,4300760400,72000,71900,72000,71700,174
20231226,134700,4288253500,71900,71900,71900,71700,286
20231226,134600,4267714300,71800,71900,71900,71700,227
20231226,134500,4251406200,71800,71800,71800,71700,280
20231226,134400,4231306700,71800,71800,71800,71700,252
20231226,134300,4213223000,71700,71700,71800,71500,262
20231226,134200,4194443900,71800,71800,71800,71600,272
20231226,134100,4174927200,71800,71700,71900,71700,143
20231226,134000,4164665700,71700,71800,71900,71500,356
20231226,133900,4139141100,71800,71700,71800,71600,198
20231226,133800,4124944500,71700,71800,71800,71500,245
20231226,133700,4107376500,71600,71700,71800,71500,262
20231226,133600,4088597100,71700,71600,71800,71500,215
20231226,133500,4073180400,71600,71500,71700,71500,224
20231226,133400,4057137400,71400,71700,71700,71400,349
20231226,133300,4032148600,71700,71700,71700,71500,28
20231226,133200,4030142700,71400,71600,71700,71400,277
20231226,133100,4010315000,71500,71600,71600,71300,273
20231226,133000,3990801700,71500,71600,71700,71500,221
20231226,132900,3974972000,71700,71500,71700,71500,96
20231226,132800,3968096700,71600,71600,71700,71400,344
20231226,132700,3943483200,71700,71500,71700,71500,120
20231226,132600,3934893000,71700,71400,71700,71400,208
20231226,132500,3920010700,71400,71500,71700,71400,240
20231226,132400,3902829200,71600,71600,71700,71600,190
20231226,132300,3889216800,71600,71500,71700,71500,112
20231226,132200,3881192600,71600,71500,71700,71300,184
20231226,132100,3868031200,71400,71500,71700,71400,150
20231226,132000,3857297600,71600,71400,71600,71200,149
20231226,131900,3846650600,71400,71600,71700,71300,272
20231226,131800,3827214600,71700,71500,71700,71500,146
20231226,131700,3816758200,71500,71700,71700,71500,159
20231226,131600,3805363100,71600,71500,71700,71400,178
20231226,131500,3792628200,71600,71600,71700,71500,206
20231226,131400,3777873800,71700,71600,71700,71500,158
20231226,131300,3766562400,71600,71500,71700,71400,137
20231226,131200,3756761300,71600,71500,71700,71400,329
20231226,131100,3733221900,71500,71400,71500,71300,103
20231226,131000,3725860900,71200,71200,71400,71200,106
20231226,130900,3718302100,71300,71200,71500,71200,299
20231226,130800,3696974700,71300,71300,71400,71200,184
20231226,130700,3683847300,71200,71000,71400,71000,157
20231226,130600,3672654100,71000,71100,71200,71000,420
20231226,130500,3642773300,71000,71100,71200,71000,204
20231226,130400,3628259000,71200,71100,71200,70900,655
20231226,130300,3581688800,70800,70900,71100,70800,430
20231226,130200,3551170100,70800,70800,71000,70700,392
20231226,130100,3523408400,70700,70700,70800,70700,36
20231226,130000,3520862700,70700,70800,70800,70700,258
20231226,125900,3502614000,70800,70700,70800,70700,89
20231226,125800,3496316200,70600,70700,70800,70600,80
20231226,125700,3490665900,70800,70600,70800,70600,177
20231226,125600,3478159500,70600,70800,70900,70600,105
20231226,125500,3470734700,70800,70700,70800,70700,69
20231226,125400,3465856000,70700,70700,70900,70700,104
20231226,125300,3458501200,70700,70800,70800,70700,111
20231226,125200,3450650100,70800,70800,70800,70700,44
20231226,125100,3447537800,70800,70800,70800,70600,190
20231226,125000,3434113000,70700,70700,70800,70600,182
20231226,124900,3421255800,70700,70800,70800,70600,87
20231226,124800,3415108700,70800,70700,70800,70600,98
20231226,124700,3408186600,70700,70600,70900,70600,133
20231226,124600,3398789000,70700,70800,70800,70600,46
20231226,124500,3395538100,70800,70700,70900,70600,367
20231226,124400,3369593400,70800,70700,70900,70700,35
20231226,124300,3367116400,70700,70700,70800,70700,67
20231226,124200,3362379100,70800,70700,70900,70600,188
20231226,124100,3349086600,71000,70800,71000,70700,657
20231226,124000,3302609300,70800,70900,70900,70700,55
20231226,123900,3298715400,70900,70800,71000,70700,191
20231226,123800,3285198700,70900,70800,70900,70800,66
20231226,123700,3280524900,70900,70800,70900,70700,73
20231226,123600,3275356300,70700,70800,70900,70700,122
20231226,123500,3266727000,70800,70800,70900,70700,52
20231226,123400,3263046800,70800,70900,71000,70800,155
20231226,123300,3252065000,70800,70800,71000,70700,93
20231226,123200,3245479100,70800,70800,71000,70700,303
20231226,123100,3224022800,70800,70700,70900,70700,24
20231226,123000,3222323700,70800,70800,71000,70700,263
20231226,122900,3203701600,70800,71000,71000,70800,81
20231226,122800,3197963300,71100,70800,71100,70800,71
20231226,122700,3192927100,70700,70900,71000,70700,709
20231226,122600,3142759300,70800,71000,71100,70800,933
20231226,122500,3076585300,71100,71000,71200,71000,38
20231226,122400,3073885800,71000,71100,71100,71000,149
20231226,122300,3063304500,71100,71000,71100,71000,72
20231226,122200,3058191400,71100,71100,71100,71100,21
20231226,122100,3056698300,71100,71000,71100,71000,151
20231226,122000,3045974600,71000,71100,71100,71000,90
20231226,121900,3039583200,71000,71000,71100,71000,30
20231226,121800,3037451700,71000,71000,71100,71000,126
20231226,121700,3028497600,71100,71200,71200,71000,334
20231226,121600,3004747600,71200,71100,71200,71000,119
20231226,121500,2996290000,71000,71100,71100,71000,39
20231226,121400,2993519800,71000,71100,71200,71000,138
20231226,121300,2983707500,71200,71100,71200,71100,63
20231226,121200,2979226800,71200,71200,71200,71100,54
20231226,121100,2975386300,71200,71100,71200,71100,159
20231226,121000,2964079100,71100,71000,71200,71000,57
20231226,120900,2960026800,71100,71100,71100,71000,168
20231226,120800,2948085700,71100,71100,71100,71000,384
20231226,120700,2920815600,71100,71100,71100,71000,19
20231226,120600,2919465800,71100,71000,71100,71000,116
20231226,120500,2911227100,71000,71000,71100,71000,159
20231226,120400,2899935900,71100,71000,71100,71000,65
20231226,120300,2895319300,71000,71100,71100,71000,74
20231226,120200,2890061400,71000,71000,71100,71000,124
20231226,120100,2881255700,71000,71000,71100,71000,50
20231226,120000,2877704300,71100,71100,71100,71000,155
20231226,115900,2866695200,71100,71100,71200,71000,124
20231226,115800,2857883100,71200,71100,71300,71000,101
20231226,115700,2850700100,71100,71000,71200,71000,55
20231226,115600,2846789200,71100,71100,71100,71000,130
20231226,115500,2837558100,71100,71100,71200,71000,155
20231226,115400,2826540300,71200,71100,71200,71100,21
20231226,115300,2825046500,71100,71100,71300,71100,135
20231226,115200,2815445900,71100,71200,71200,71100,64
20231226,115100,2810893900,71200,71300,71300,71100,58
20231226,115000,2806766500,71200,71100,71200,71100,250
20231226,114900,2788979900,71100,71200,71200,71100,140
20231226,114800,2779017800,71200,71100,71200,71100,43
20231226,114700,2775959800,71100,71100,71200,71000,185
20231226,114600,2762815300,71000,71100,71200,71000,65
20231226,114500,2758195600,71000,71100,71200,71000,110
20231226,114400,2750376700,71200,71400,71400,71000,91
20231226,114300,2743905800,71100,71100,71400,71000,94
20231226,114200,2737221500,71100,71100,71300,71100,142
20231226,114100,2727120800,71100,71100,71200,71000,222
20231226,114000,2711339400,71200,71100,71200,71100,52
20231226,113900,2707640000,71100,71200,71200,71100,60
20231226,113800,2703373100,71100,71100,71200,71100,181
20231226,113700,2690501900,71100,71300,71300,71100,60
20231226,113600,2686234000,71300,71200,71300,71100,68
20231226,113500,2681393100,71100,71100,71200,71100,281
20231226,113400,2661402600,71200,71200,71500,71100,56
20231226,113300,2657415700,71200,71100,71300,71000,95
20231226,113200,2650654700,71200,71100,71300,71000,133
20231226,113100,2641200200,71100,71100,71200,71000,125
20231226,113000,2632311400,71200,71100,71200,71100,65
20231226,112900,2627688400,71100,71100,71200,71000,174
20231226,112800,2615317900,71100,71200,71200,71100,98
20231226,112700,2608346900,71200,71000,71200,71000,92
20231226,112600,2601806500,71100,71100,71200,71000,388
20231226,112500,2574222400,71200,71100,71200,71100,185
20231226,112400,2561064400,71100,71100,71200,71100,137
20231226,112300,2551322100,71100,71100,71200,71100,127
20231226,112200,2542289300,71100,71300,71300,71100,148
20231226,112100,2531762000,71300,71200,71400,71100,322
20231226,112000,2508834300,71300,71400,71500,71200,964
20231226,111900,2440091100,71400,71400,71500,71300,265
20231226,111800,2421186000,71400,71300,71400,71300,72
20231226,111700,2416046200,71300,71400,71500,71300,75
20231226,111600,2410691000,71300,71400,71500,71300,225
20231226,111500,2394637200,71300,71300,71400,71300,80
20231226,111400,2388930700,71300,71400,71400,71300,329
20231226,111300,2365463600,71300,71400,71500,71300,245
20231226,111200,2347974500,71500,71400,71500,71400,115
20231226,111100,2339760500,71400,71400,71500,71400,58
20231226,111000,2335617800,71400,71500,71600,71400,392
20231226,110900,2307593000,71600,71600,71600,71500,82
20231226,110800,2301727200,71600,71800,71800,71500,63
20231226,110700,2297215100,71800,71600,71800,71500,1874
20231226,110600,2162962200,71700,71700,71700,71600,66
20231226,110500,2158234700,71600,71700,71800,71600,77
20231226,110400,2152712900,71700,71700,71800,71600,246
20231226,110300,2135095000,71600,71800,71800,71600,52
20231226,110200,2131366300,71700,71800,71800,71700,64
20231226,110100,2126775600,71700,71800,71800,71700,162
20231226,110000,2115157900,71800,71900,72100,71700,479
20231226,105900,2080771000,71800,71900,72100,71800,39
20231226,105800,2077966100,71800,71900,71900,71800,167
20231226,105700,2065973300,71900,71900,72000,71900,87
20231226,105600,2059716400,71900,72000,72000,71900,22
20231226,105500,2058133400,71900,72000,72100,71800,880
20231226,105400,1994811400,72200,72000,72200,72000,22
20231226,105300,1993224500,72000,72200,72300,72000,136
20231226,105200,1983412800,72000,72200,72500,72000,483
20231226,105100,1948579100,72200,72600,72600,72200,243
20231226,105000,1930988000,72600,72600,72800,72400,213
20231226,104900,1915508300,72600,72700,72800,72400,235
20231226,104800,1898449400,72500,72800,72800,72500,185
20231226,104700,1884993900,72500,72800,72800,72400,208
20231226,104600,1869875800,72800,72700,72800,72400,305
20231226,104500,1847725000,72600,72700,72800,72600,216
20231226,104400,1832010300,72700,72800,72800,72400,123
20231226,104300,1823070200,72800,72700,72800,72400,286
20231226,104200,1802293000,72700,72900,72900,72600,153
20231226,104100,1791153200,72900,72800,72900,72600,167
20231226,104000,1779004100,72600,72700,72900,72500,396
20231226,103900,1750217800,72700,72700,72900,72700,141
20231226,103800,1739959400,72600,72900,72900,72500,76
20231226,103700,1734439800,72900,72700,72900,72500,421
20231226,103600,1703819100,72700,72900,72900,72600,151
20231226,103500,1692819200,72500,72500,72800,72500,179
20231226,103400,1679799400,72900,72400,72900,72400,272
20231226,103300,1660039600,72400,72800,72900,72400,252
20231226,103200,1641706800,72900,72900,72900,72600,320
20231226,103100,1618408800,73000,72600,73000,72400,1021
20231226,103000,1543972200,72600,72700,72900,72500,320
20231226,102900,1520699500,72800,72500,72800,72500,142
20231226,102800,1510367100,72800,72500,72800,72400,223
20231226,102700,1494148200,72400,72800,72800,72400,223
20231226,102600,1477946200,72700,72500,72800,72500,209
20231226,102500,1462745900,72700,72400,72800,72400,252
20231226,102400,1444443100,72500,72600,72700,72400,248
20231226,102300,1426437700,72700,72400,72700,72300,150
20231226,102200,1415546700,72300,72400,72600,72200,183
20231226,102100,1402273800,72600,72500,72600,72100,266
20231226,102000,1383003700,72600,72500,72600,72300,194
20231226,101900,1368932600,72600,72400,72700,72200,242
20231226,101800,1351386000,72400,72300,72700,72200,309
20231226,101700,1328998600,72600,72500,72600,72200,176
20231226,101600,1316238900,72500,72500,72500,72100,180
20231226,101500,1303204300,72600,72500,72600,72100,343
20231226,101400,1278386100,72500,72200,72600,72200,229
20231226,101300,1261803700,72600,72300,72600,72200,184
20231226,101200,1248467400,72000,72300,72500,72000,265
20231226,101100,1229310100,72300,72500,72500,72100,195
20231226,101000,1215197300,72600,72100,72600,72100,226
20231226,100900,1198826400,72100,72100,72700,72000,254
20231226,100800,1180438300,72100,72300,72700,72000,356
20231226,100700,1154685900,72300,72400,72600,72200,186
20231226,100600,1141197500,72500,72400,72600,72000,345
20231226,100500,1116249600,72200,72100,72600,72100,161
20231226,100400,1104598100,72400,72200,72500,72200,195
20231226,100300,1090472200,72100,72200,72700,72100,290
20231226,100200,1069504800,72700,72100,72800,72000,254
20231226,100100,1051087100,72400,72400,72800,72000,194
20231226,100000,1037007000,72500,72700,72700,72100,158
20231226,095900,1025580500,72700,72600,72700,72100,226
20231226,095800,1009194200,72400,72700,72700,72400,177
20231226,095700,996339800,72700,72600,72700,72000,345
20231226,095600,971367800,72600,72500,72700,72400,502
20231226,095500,934955900,72500,72300,72500,72300,381
20231226,095400,907369900,72300,72400,72400,72200,277
20231226,095300,887340700,72400,72300,72400,72300,257
20231226,095200,868740900,72300,72100,72300,72100,478
20231226,095100,834243000,72100,72000,72100,71900,297
20231226,095000,812849600,72000,71800,72000,71800,116
20231226,094900,804516000,71800,71800,71800,71700,251
20231226,094800,786495200,71800,71700,71800,71700,27
20231226,094700,784558400,71700,71600,71800,71600,41
20231226,094600,781621500,71800,71700,71800,71700,10
20231226,094500,780903800,71700,71700,71700,71600,172
20231226,094400,768585400,71700,71600,71700,71600,73
20231226,094300,763357300,71600,71700,71700,71600,22
20231226,094200,761781200,71800,71600,71800,71600,131
20231226,094100,752377400,71800,71800,71800,71600,66
20231226,094000,747641300,71800,71600,71800,71500,35
20231226,093900,745135000,71600,71600,71800,71600,116
20231226,093800,736826500,71600,71600,71700,71600,33
20231226,093700,734463300,71700,71500,71700,71500,1586
20231226,093600,621007800,71500,71400,71500,71400,426
20231226,093500,590566700,71400,71400,71400,71300,50
20231226,093400,586998100,71400,71400,71400,71300,57
20231226,093300,582930200,71400,71500,71600,71400,876
20231226,093200,520303900,71600,71700,71700,71500,38
20231226,093100,517582200,71600,71500,71700,71500,296
20231226,093000,496408200,71600,71600,71600,71500,595
20231226,092900,453857700,71600,71600,71700,71500,81
20231226,092800,448059100,71600,71600,71600,71500,184
20231226,092700,434886000,71700,71700,71800,71500,517
20231226,092600,397854000,71700,71800,71800,71700,105
20231226,092500,390324100,71800,72100,72100,71700,1333
20231226,092400,294608000,72000,72000,72100,72000,11
20231226,092300,293815600,71900,71900,72100,71900,61
20231226,092200,289428100,72100,72100,72100,71900,189
20231226,092100,275826300,72100,72100,72100,72000,159
20231226,092000,264376000,72200,72200,72200,72200,6
20231226,091900,263942800,72200,72000,72200,71900,232
20231226,091800,247237100,72000,71900,72000,71900,21
20231226,091700,245726600,71900,72200,72200,71900,1164
20231226,091600,161880000,72200,72300,72300,72100,273
20231226,091500,142191900,72300,72300,72300,72100,160
20231226,091400,130635000,72200,72300,72300,72200,151
20231226,091300,119731100,72400,72300,72400,72300,25
20231226,091200,117922400,72200,72300,72300,72200,126
20231226,091100,108813100,72300,72300,72300,72200,89
20231226,091000,102384700,72200,72300,72300,72200,144
20231226,090900,91975100,72300,72400,72400,72300,51
20231226,090800,88285900,72300,72400,72400,72300,52
20231226,090700,84524100,72300,72300,72400,72300,73
20231226,090600,79245900,72400,72400,72400,72300,71
20231226,090500,74111000,72300,72400,72400,72300,40
20231226,090400,71218000,72400,72400,72400,72300,392
20231226,090300,42871900,72400,72400,72600,72300,165
20231226,090200,30928700,72300,72300,72700,72300,18
20231226,090100,29625700,72800,72500,72800,72500,38
20231226,090000,26862000,72500,72200,72500,72200,372