KissMeData/039130/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,191900,2878550400,52000,52000,52000,52000,941
20231227,191800,2878550400,52000,52000,52000,52000,0
20231227,191700,2878550400,52000,52000,52000,52000,0
20231227,191600,2878550400,52000,52000,52000,52000,0
20231227,191500,2878550400,52000,52000,52000,52000,0
20231227,191400,2878550400,52000,52000,52000,52000,0
20231227,191300,2878550400,52000,52000,52000,52000,0
20231227,191200,2878550400,52000,52000,52000,52000,0
20231227,191100,2878550400,52000,52000,52000,52000,0
20231227,191000,2878550400,52000,52000,52000,52000,0
20231227,190900,2878550400,52000,52000,52000,52000,0
20231227,190800,2878550400,52000,52000,52000,52000,0
20231227,190700,2878550400,52000,52000,52000,52000,0
20231227,190600,2878550400,52000,52000,52000,52000,0
20231227,190500,2878550400,52000,52000,52000,52000,0
20231227,190400,2878550400,52000,52000,52000,52000,0
20231227,190300,2878550400,52000,52000,52000,52000,0
20231227,190200,2878550400,52000,52000,52000,52000,0
20231227,190100,2878550400,52000,52000,52000,52000,0
20231227,190000,2878550400,52000,52000,52000,52000,0
20231227,185900,2878550400,52000,52000,52000,52000,0
20231227,185800,2878550400,52000,52000,52000,52000,0
20231227,185700,2878550400,52000,52000,52000,52000,0
20231227,185600,2878550400,52000,52000,52000,52000,0
20231227,185500,2878550400,52000,52000,52000,52000,0
20231227,185400,2878550400,52000,52000,52000,52000,0
20231227,185300,2878550400,52000,52000,52000,52000,0
20231227,185200,2878550400,52000,52000,52000,52000,0
20231227,185100,2878550400,52000,52000,52000,52000,0
20231227,185000,2878550400,52000,52000,52000,52000,0
20231227,184900,2878550400,52000,52000,52000,52000,941
20231227,184800,2878550400,52000,52000,52000,52000,0
20231227,184700,2878550400,52000,52000,52000,52000,0
20231227,184600,2878550400,52000,52000,52000,52000,0
20231227,184500,2878550400,52000,52000,52000,52000,0
20231227,184400,2878550400,52000,52000,52000,52000,0
20231227,184300,2878550400,52000,52000,52000,52000,0
20231227,184200,2878550400,52000,52000,52000,52000,0
20231227,184100,2878550400,52000,52000,52000,52000,0
20231227,184000,2878550400,52000,52000,52000,52000,0
20231227,183900,2878550400,52000,52000,52000,52000,0
20231227,183800,2878550400,52000,52000,52000,52000,0
20231227,183700,2878550400,52000,52000,52000,52000,0
20231227,183600,2878550400,52000,52000,52000,52000,0
20231227,183500,2878550400,52000,52000,52000,52000,0
20231227,183400,2878550400,52000,52000,52000,52000,0
20231227,183300,2878550400,52000,52000,52000,52000,0
20231227,183200,2878550400,52000,52000,52000,52000,0
20231227,183100,2878550400,52000,52000,52000,52000,0
20231227,183000,2878550400,52000,52000,52000,52000,0
20231227,182900,2878550400,52000,52000,52000,52000,0
20231227,182800,2878550400,52000,52000,52000,52000,0
20231227,182700,2878550400,52000,52000,52000,52000,0
20231227,182600,2878550400,52000,52000,52000,52000,0
20231227,182500,2878550400,52000,52000,52000,52000,0
20231227,182400,2878550400,52000,52000,52000,52000,0
20231227,182300,2878550400,52000,52000,52000,52000,0
20231227,182200,2878550400,52000,52000,52000,52000,0
20231227,182100,2878550400,52000,52000,52000,52000,0
20231227,182000,2878550400,52000,52000,52000,52000,0
20231227,181900,2878550400,52000,52000,52000,52000,941
20231227,181800,2878550400,52000,52000,52000,52000,0
20231227,181700,2878550400,52000,52000,52000,52000,0
20231227,181600,2878550400,52000,52000,52000,52000,0
20231227,181500,2878550400,52000,52000,52000,52000,0
20231227,181400,2878550400,52000,52000,52000,52000,0
20231227,181300,2878550400,52000,52000,52000,52000,0
20231227,181200,2878550400,52000,52000,52000,52000,0
20231227,181100,2878550400,52000,52000,52000,52000,0
20231227,181000,2878550400,52000,52000,52000,52000,0
20231227,180900,2878550400,52000,52000,52000,52000,0
20231227,180800,2878550400,52000,52000,52000,52000,0
20231227,180700,2878550400,52000,52000,52000,52000,0
20231227,180600,2878550400,52000,52000,52000,52000,0
20231227,180500,2878550400,52000,52000,52000,52000,0
20231227,180400,2878550400,52000,52000,52000,52000,0
20231227,180300,2878550400,52000,52000,52000,52000,0
20231227,180200,2878550400,52000,52000,52000,52000,0
20231227,180100,2878550400,52000,52000,52000,52000,0
20231227,180000,2878550400,52000,52000,52000,52000,0
20231227,175900,2878550400,52000,52000,52000,52000,0
20231227,175800,2878550400,52000,52000,52000,52000,0
20231227,175700,2878550400,52000,52000,52000,52000,0
20231227,175600,2878550400,52000,52000,52000,52000,0
20231227,175500,2878550400,52000,52000,52000,52000,0
20231227,175400,2878550400,52000,52000,52000,52000,0
20231227,175300,2878550400,52000,52000,52000,52000,0
20231227,175200,2878550400,52000,52000,52000,52000,0
20231227,175100,2878550400,52000,52000,52000,52000,0
20231227,175000,2878550400,52000,52000,52000,52000,0
20231227,174900,2878550400,52000,52000,52000,52000,941
20231227,174800,2878550400,52000,52000,52000,52000,0
20231227,174700,2878550400,52000,52000,52000,52000,0
20231227,174600,2878550400,52000,52000,52000,52000,0
20231227,174500,2878550400,52000,52000,52000,52000,0
20231227,174400,2878550400,52000,52000,52000,52000,0
20231227,174300,2878550400,52000,52000,52000,52000,0
20231227,174200,2878550400,52000,52000,52000,52000,0
20231227,174100,2878550400,52000,52000,52000,52000,0
20231227,174000,2878550400,52000,52000,52000,52000,0
20231227,173900,2878550400,52000,52000,52000,52000,0
20231227,173800,2878550400,52000,52000,52000,52000,0
20231227,173700,2878550400,52000,52000,52000,52000,0
20231227,173600,2878550400,52000,52000,52000,52000,0
20231227,173500,2878550400,52000,52000,52000,52000,0
20231227,173400,2878550400,52000,52000,52000,52000,0
20231227,173300,2878550400,52000,52000,52000,52000,0
20231227,173200,2878550400,52000,52000,52000,52000,0
20231227,173100,2878550400,52000,52000,52000,52000,0
20231227,173000,2878550400,52000,52000,52000,52000,0
20231227,172900,2878550400,52000,52000,52000,52000,0
20231227,172800,2878550400,52000,52000,52000,52000,0
20231227,172700,2878550400,52000,52000,52000,52000,0
20231227,172600,2878550400,52000,52000,52000,52000,0
20231227,172500,2878550400,52000,52000,52000,52000,0
20231227,172400,2878550400,52000,52000,52000,52000,0
20231227,172300,2878550400,52000,52000,52000,52000,0
20231227,172200,2878550400,52000,52000,52000,52000,0
20231227,172100,2878550400,52000,52000,52000,52000,0
20231227,172000,2878550400,52000,52000,52000,52000,0
20231227,171900,2878550400,52000,52000,52000,52000,941
20231227,171800,2878550400,52000,52000,52000,52000,0
20231227,171700,2878550400,52000,52000,52000,52000,0
20231227,171600,2878550400,52000,52000,52000,52000,0
20231227,171500,2878550400,52000,52000,52000,52000,0
20231227,171400,2878550400,52000,52000,52000,52000,0
20231227,171300,2878550400,52000,52000,52000,52000,0
20231227,171200,2878550400,52000,52000,52000,52000,0
20231227,171100,2878550400,52000,52000,52000,52000,0
20231227,171000,2878550400,52000,52000,52000,52000,0
20231227,170900,2878550400,52000,52000,52000,52000,0
20231227,170800,2878550400,52000,52000,52000,52000,0
20231227,170700,2878550400,52000,52000,52000,52000,0
20231227,170600,2878550400,52000,52000,52000,52000,0
20231227,170500,2878550400,52000,52000,52000,52000,0
20231227,170400,2878550400,52000,52000,52000,52000,0
20231227,170300,2878550400,52000,52000,52000,52000,0
20231227,170200,2878550400,52000,52000,52000,52000,0
20231227,170100,2878550400,52000,52000,52000,52000,0
20231227,170000,2878550400,52000,52000,52000,52000,0
20231227,165900,2878550400,52000,52000,52000,52000,0
20231227,165800,2878550400,52000,52000,52000,52000,0
20231227,165700,2878550400,52000,52000,52000,52000,0
20231227,165600,2878550400,52000,52000,52000,52000,0
20231227,165500,2878550400,52000,52000,52000,52000,0
20231227,165400,2878550400,52000,52000,52000,52000,0
20231227,165300,2878550400,52000,52000,52000,52000,0
20231227,165200,2878550400,52000,52000,52000,52000,0
20231227,165100,2878550400,52000,52000,52000,52000,0
20231227,165000,2878550400,52000,52000,52000,52000,0
20231227,164900,2878550400,52000,52000,52000,52000,941
20231227,164800,2878550400,52000,52000,52000,52000,0
20231227,164700,2878550400,52000,52000,52000,52000,0
20231227,164600,2878550400,52000,52000,52000,52000,0
20231227,164500,2878550400,52000,52000,52000,52000,0
20231227,164400,2878550400,52000,52000,52000,52000,0
20231227,164300,2878550400,52000,52000,52000,52000,0
20231227,164200,2878550400,52000,52000,52000,52000,0
20231227,164100,2878550400,52000,52000,52000,52000,0
20231227,164000,2878550400,52000,52000,52000,52000,0
20231227,163900,2878550400,52000,52000,52000,52000,0
20231227,163800,2878550400,52000,52000,52000,52000,0
20231227,163700,2878550400,52000,52000,52000,52000,0
20231227,163600,2878550400,52000,52000,52000,52000,0
20231227,163500,2878550400,52000,52000,52000,52000,0
20231227,163400,2878550400,52000,52000,52000,52000,0
20231227,163300,2878550400,52000,52000,52000,52000,0
20231227,163200,2878550400,52000,52000,52000,52000,0
20231227,163100,2878550400,52000,52000,52000,52000,0
20231227,163000,2878550400,52000,52000,52000,52000,0
20231227,162900,2878550400,52000,52000,52000,52000,0
20231227,162800,2878550400,52000,52000,52000,52000,0
20231227,162700,2878550400,52000,52000,52000,52000,0
20231227,162600,2878550400,52000,52000,52000,52000,0
20231227,162500,2878550400,52000,52000,52000,52000,0
20231227,162400,2878550400,52000,52000,52000,52000,0
20231227,162300,2878550400,52000,52000,52000,52000,0
20231227,162200,2878550400,52000,52000,52000,52000,0
20231227,162100,2878550400,52000,52000,52000,52000,0
20231227,162000,2878550400,52000,52000,52000,52000,0
20231227,161900,2878550400,52000,52000,52000,52000,941
20231227,161800,2878550400,52000,52000,52000,52000,0
20231227,161700,2878550400,52000,52000,52000,52000,0
20231227,161600,2878550400,52000,52000,52000,52000,0
20231227,161500,2878550400,52000,52000,52000,52000,0
20231227,161400,2878550400,52000,52000,52000,52000,0
20231227,161300,2878550400,52000,52000,52000,52000,0
20231227,161200,2878550400,52000,52000,52000,52000,0
20231227,161100,2878550400,52000,52000,52000,52000,0
20231227,161000,2878550400,52000,52000,52000,52000,0
20231227,160900,2878550400,52000,52000,52000,52000,0
20231227,160800,2878550400,52000,52000,52000,52000,0
20231227,160700,2878550400,52000,52000,52000,52000,0
20231227,160600,2878550400,52000,52000,52000,52000,0
20231227,160500,2878550400,52000,52000,52000,52000,0
20231227,160400,2878550400,52000,52000,52000,52000,0
20231227,160300,2878550400,52000,52000,52000,52000,0
20231227,160200,2878550400,52000,52000,52000,52000,0
20231227,160100,2878550400,52000,52000,52000,52000,0
20231227,160000,2878550400,52000,52000,52000,52000,0
20231227,155900,2878550400,52000,52000,52000,52000,0
20231227,155800,2878550400,52000,52000,52000,52000,0
20231227,155700,2878550400,52000,52000,52000,52000,0
20231227,155600,2878550400,52000,52000,52000,52000,0
20231227,155500,2878550400,52000,52000,52000,52000,0
20231227,155400,2878550400,52000,52000,52000,52000,0
20231227,155300,2878550400,52000,52000,52000,52000,0
20231227,155200,2878550400,52000,52000,52000,52000,0
20231227,155100,2878550400,52000,52000,52000,52000,0
20231227,155000,2878550400,52000,52000,52000,52000,0
20231227,154900,2878550400,52000,52000,52000,52000,941
20231227,154800,2878550400,52000,52000,52000,52000,0
20231227,154700,2878550400,52000,52000,52000,52000,0
20231227,154600,2878550400,52000,52000,52000,52000,0
20231227,154500,2878550400,52000,52000,52000,52000,0
20231227,154400,2878550400,52000,52000,52000,52000,0
20231227,154300,2878550400,52000,52000,52000,52000,0
20231227,154200,2878550400,52000,52000,52000,52000,0
20231227,154100,2878550400,52000,52000,52000,52000,0
20231227,154000,2878550400,52000,52000,52000,52000,0
20231227,153900,2878550400,52000,52000,52000,52000,0
20231227,153800,2878550400,52000,52000,52000,52000,0
20231227,153700,2878550400,52000,52000,52000,52000,0
20231227,153600,2878550400,52000,52000,52000,52000,0
20231227,153500,2878550400,52000,52000,52000,52000,0
20231227,153400,2878550400,52000,52000,52000,52000,0
20231227,153300,2878550400,52000,52000,52000,52000,0
20231227,153200,2878550400,52000,52000,52000,52000,0
20231227,153100,2878550400,52000,52000,52000,52000,0
20231227,153000,2878550400,52000,52000,52000,52000,941
20231227,152900,2829618400,51700,51700,51700,51700,0
20231227,152800,2829618400,51700,51700,51700,51700,0
20231227,152700,2829618400,51700,51700,51700,51700,0
20231227,152600,2829618400,51700,51700,51700,51700,0
20231227,152500,2829618400,51700,51700,51700,51700,0
20231227,152400,2829618400,51700,51700,51700,51700,0
20231227,152300,2829618400,51700,51700,51700,51700,0
20231227,152200,2829618400,51700,51700,51700,51700,0
20231227,152100,2829618400,51700,51700,51700,51700,0
20231227,152000,2829618400,51700,51700,51700,51700,0
20231227,151900,2829618400,51700,51900,51900,51700,122
20231227,151800,2823301400,51900,51900,52000,51900,135
20231227,151700,2816287500,51900,52100,52100,51900,42
20231227,151600,2814103100,51900,51900,52100,51900,8
20231227,151500,2813687700,52000,51900,52000,51900,80
20231227,151400,2809527900,51900,52000,52000,51900,134
20231227,151300,2802570800,52000,52100,52100,51900,38
20231227,151200,2800593000,51900,52100,52100,51900,3
20231227,151100,2800437100,51900,51900,52000,51900,416
20231227,151000,2778812100,51900,51900,51900,51800,22
20231227,150900,2777670500,51900,51800,51900,51800,38
20231227,150800,2775701900,51800,51900,51900,51800,17
20231227,150700,2774820700,51800,52000,52000,51800,36
20231227,150600,2772954100,52000,51900,52000,51700,142
20231227,150500,2765584500,51700,51700,51700,51700,121
20231227,150400,2759328800,52000,52000,52000,51700,66
20231227,150300,2755915400,51900,51700,51900,51700,75
20231227,150200,2752037700,51900,51800,51900,51800,123
20231227,150100,2745665300,51900,51900,51900,51800,112
20231227,150000,2739861400,51900,51800,51900,51800,60
20231227,145900,2736752400,51800,52000,52000,51800,87
20231227,145800,2732241900,52000,51900,52000,51800,64
20231227,145700,2728925100,51900,51800,51900,51800,111
20231227,145600,2723174200,51700,51900,52000,51700,39
20231227,145500,2721157100,52000,51800,52000,51700,77
20231227,145400,2717168400,52000,51700,52000,51700,107
20231227,145300,2711628600,51700,51900,52000,51700,373
20231227,145200,2692261900,51900,51700,51900,51700,126
20231227,145100,2685722800,51800,51800,51800,51800,91
20231227,145000,2681009000,52000,52000,52000,51800,53
20231227,144900,2678263000,51900,51900,51900,51700,263
20231227,144800,2664629000,51800,51700,51900,51700,90
20231227,144700,2659972800,51700,51800,51800,51600,398
20231227,144600,2639368100,51700,51700,51700,51700,112
20231227,144500,2633577700,51800,51700,51800,51700,58
20231227,144400,2630578900,51700,51700,51800,51700,86
20231227,144300,2626132500,51800,51700,51800,51700,79
20231227,144200,2622048100,51700,51800,51800,51700,272
20231227,144100,2607985500,51700,51700,51800,51700,31
20231227,144000,2606381400,51700,51700,51800,51700,52
20231227,143900,2603692800,51800,51700,51800,51700,393
20231227,143800,2583373500,51700,51800,51800,51700,51
20231227,143700,2580736600,51800,51700,51800,51700,86
20231227,143600,2576290300,51800,51700,51800,51700,67
20231227,143500,2572825300,51700,51700,51800,51700,87
20231227,143400,2568327100,51700,51700,51700,51700,106
20231227,143300,2562846900,51700,51800,51800,51700,69
20231227,143200,2559279400,51800,51700,51800,51700,108
20231227,143100,2553691700,51700,51800,51800,51700,87
20231227,143000,2549191700,51900,51700,51900,51700,137
20231227,142900,2542099900,51700,51800,51800,51700,13
20231227,142800,2541426700,51800,51700,51800,51700,79
20231227,142700,2537340600,51700,51700,51700,51700,73
20231227,142600,2533566500,51700,51800,51800,51700,72
20231227,142500,2529842800,51800,51700,51800,51700,131
20231227,142400,2523064900,51800,51700,51800,51700,81
20231227,142300,2518876000,51700,51800,51800,51700,81
20231227,142200,2514687100,51700,51800,51800,51700,80
20231227,142100,2510550100,51700,51700,51700,51700,71
20231227,142000,2506879400,51700,51700,51800,51700,71
20231227,141900,2503207700,51800,51800,51800,51700,27
20231227,141800,2501809200,51700,51700,51800,51700,80
20231227,141700,2497672700,51700,51700,51700,51700,66
20231227,141600,2494260500,51700,51700,51700,51700,56
20231227,141500,2491365300,51700,51700,51800,51700,76
20231227,141400,2487435600,51800,51700,51800,51700,78
20231227,141300,2483401800,51700,51700,51700,51700,58
20231227,141200,2480403200,51700,51600,51700,51600,244
20231227,141100,2467795800,51700,51600,51700,51600,51
20231227,141000,2465164000,51600,51600,51600,51500,126
20231227,140900,2458664100,51600,51600,51600,51600,56
20231227,140800,2455774500,51600,51600,51700,51600,147
20231227,140700,2448181800,51700,51700,51700,51600,59
20231227,140600,2445131600,51700,51800,51800,51600,123
20231227,140500,2438777600,51600,51600,51600,51600,74
20231227,140400,2434959200,51700,51600,51700,51600,156
20231227,140300,2426908800,51600,51600,51600,51600,47
20231227,140200,2424483600,51600,51600,51600,51600,127
20231227,140100,2417930400,51600,51700,51700,51600,67
20231227,140000,2414466700,51700,51800,51800,51700,123
20231227,135900,2408105000,51700,51700,51800,51700,52
20231227,135800,2405415900,51800,51700,51800,51700,123
20231227,135700,2399054900,51800,51800,51800,51600,13
20231227,135600,2398381700,51700,51800,51800,51700,94
20231227,135500,2393520100,51700,51700,51800,51700,65
20231227,135400,2390159000,51800,51700,51800,51700,95
20231227,135300,2385244400,51700,51900,51900,51700,104
20231227,135200,2379860300,51900,51800,51900,51800,68
20231227,135100,2376337300,51800,51600,51900,51600,83
20231227,135000,2372043600,51600,51900,51900,51600,70
20231227,134900,2368426600,52000,51700,52000,51700,185
20231227,134800,2358838400,51600,51900,51900,51600,87
20231227,134700,2354336200,51800,51800,51800,51700,79
20231227,134600,2350249100,51800,51800,51900,51700,29
20231227,134500,2348746200,51700,51700,51800,51600,185
20231227,134400,2339182600,51800,51900,51900,51800,34
20231227,134300,2337419300,51800,51800,52000,51800,75
20231227,134200,2333533100,51900,51800,51900,51700,96
20231227,134100,2328566600,51700,51800,51900,51700,135
20231227,134000,2321581700,51900,51700,51900,51700,83
20231227,133900,2317289600,51700,51800,52000,51700,296
20231227,133800,2301934200,51700,51800,51800,51600,80
20231227,133700,2297798800,51900,51800,51900,51700,91
20231227,133600,2293086700,51800,51800,51900,51800,81
20231227,133500,2288890300,51700,51800,51800,51700,59
20231227,133400,2285838700,51900,51800,51900,51800,46
20231227,133300,2283454400,51700,51700,51700,51700,117
20231227,133200,2277405500,51800,51800,51900,51700,85
20231227,133100,2273002100,51800,51800,51800,51800,31
20231227,133000,2271396300,51800,51900,51900,51700,72
20231227,132900,2267666200,51800,51900,51900,51700,105
20231227,132800,2262226300,51900,51800,51900,51700,96
20231227,132700,2257256400,51900,51700,51900,51700,618
20231227,132600,2225290100,51600,51700,51700,51600,72
20231227,132500,2221574200,51700,51600,51700,51600,91
20231227,132400,2216875900,51600,51700,51700,51600,332
20231227,132300,2199739800,51600,51600,51700,51500,179
20231227,132200,2190501800,51700,51700,51700,51600,69
20231227,132100,2186936500,51500,51700,51700,51500,1702
20231227,132000,2099276300,51700,51600,51700,51600,90
20231227,131900,2094630000,51600,51700,51700,51600,90
20231227,131800,2089983700,51600,51700,51700,51600,76
20231227,131700,2086056500,51700,51700,51800,51600,106
20231227,131600,2080582400,51800,51700,51800,51600,87
20231227,131500,2076090100,51800,51700,51800,51600,113
20231227,131400,2070253000,51600,51800,51800,51600,162
20231227,131300,2061887000,51800,51800,51800,51600,103
20231227,131200,2056567900,51900,51600,51900,51600,20
20231227,131100,2055530600,51700,51700,51800,51600,128
20231227,131000,2048916300,51700,51800,51900,51700,39
20231227,130900,2046894100,51800,51700,51800,51700,103
20231227,130800,2041568900,51700,51800,51900,51700,116
20231227,130700,2035567400,51700,51700,51800,51700,127
20231227,130600,2029000700,51800,51900,51900,51700,77
20231227,130500,2025016400,51800,51600,51800,51600,76
20231227,130400,2021086500,51800,51900,51900,51600,93
20231227,130300,2016272700,51900,51700,51900,51700,140
20231227,130200,2009028600,51700,51900,51900,51700,75
20231227,130100,2005143900,51900,51800,51900,51800,51
20231227,130000,2002498800,51800,51800,51900,51600,132
20231227,125900,1995663400,51800,51600,51900,51600,14
20231227,125800,1994938000,51800,51700,51900,51600,159
20231227,125700,1986721300,51800,51800,51900,51800,32
20231227,125600,1985062400,51900,51600,51900,51600,82
20231227,125500,1980821600,51800,51700,51900,51600,92
20231227,125400,1976063500,51600,51800,51800,51600,78
20231227,125300,1972030800,51900,51700,51900,51700,70
20231227,125200,1968409000,51800,51700,51800,51700,95
20231227,125100,1963495600,51800,51700,51800,51600,131
20231227,125000,1956721000,51700,51800,51800,51700,93
20231227,124900,1951911500,51800,51700,51800,51700,94
20231227,124800,1947049300,51700,51600,51800,51600,127
20231227,124700,1940481800,51700,51700,51800,51700,59
20231227,124600,1937430500,51700,51800,51800,51600,991
20231227,124500,1886288400,51700,51800,51800,51700,95
20231227,124400,1881374500,51800,51800,51900,51700,110
20231227,124300,1875682000,51800,51900,51900,51700,136
20231227,124200,1868646700,51900,51800,51900,51800,70
20231227,124100,1865019700,51900,51900,52000,51700,94
20231227,124000,1860148700,52000,51800,52000,51800,64
20231227,123900,1856832500,51900,51800,51900,51800,89
20231227,123800,1852218600,51900,51700,51900,51700,22
20231227,123700,1851077400,51800,51800,51900,51700,119
20231227,123600,1844915800,51900,52000,52000,51900,67
20231227,123500,1841436100,51900,51800,51900,51800,92
20231227,123400,1836669200,51900,51800,51900,51700,168
20231227,123300,1827970300,51800,51900,51900,51800,80
20231227,123200,1823825300,51900,51800,51900,51800,122
20231227,123100,1817504700,51800,51900,51900,51800,81
20231227,123000,1813307000,51900,51800,51900,51700,90
20231227,122900,1808643600,51800,51800,51900,51800,83
20231227,122800,1804342300,51900,51800,51900,51800,100
20231227,122700,1799160800,51900,51900,51900,51900,21
20231227,122600,1798070900,51800,51900,51900,51800,115
20231227,122500,1792111400,51800,51900,51900,51700,91
20231227,122400,1787397200,51800,51700,51900,51700,128
20231227,122300,1780770700,51800,51800,51800,51700,23
20231227,122200,1779579600,51700,51800,51800,51700,172
20231227,122100,1770675300,51800,51800,51800,51600,119
20231227,122000,1764517800,51800,51700,51800,51700,86
20231227,121900,1760071100,51600,51700,51800,51600,103
20231227,121800,1754744200,51800,51700,51800,51600,68
20231227,121700,1751228200,51800,51800,51800,51800,20
20231227,121600,1750192200,51700,51700,51800,51700,81
20231227,121500,1746003300,51800,51800,51800,51700,146
20231227,121400,1738449800,51700,51800,51800,51700,123
20231227,121300,1732084600,51700,51800,51800,51700,82
20231227,121200,1727843500,51700,51900,51900,51700,81
20231227,121100,1723649300,51800,51800,51800,51700,106
20231227,121000,1718165900,51800,51800,51900,51600,86
20231227,120900,1713717500,51700,51800,51900,51700,89
20231227,120800,1709111200,51800,51800,51800,51700,96
20231227,120700,1704145600,51700,51700,51800,51700,100
20231227,120600,1698974200,51800,51700,51800,51700,59
20231227,120500,1695922300,51800,51800,51800,51700,15
20231227,120400,1695145400,51700,51800,51800,51700,142
20231227,120300,1687802500,51800,51700,51800,51700,22
20231227,120200,1686663000,51700,51800,51800,51700,94
20231227,120100,1681800700,51800,51600,51900,51600,85
20231227,120000,1677405400,51600,51900,51900,51600,81
20231227,115900,1673220300,51800,51600,51800,51600,67
20231227,115800,1669755500,51600,51900,51900,51600,75
20231227,115700,1665877300,51800,51800,51900,51700,92
20231227,115600,1661118200,51800,51700,51800,51700,58
20231227,115500,1658119100,51700,51700,51900,51700,32
20231227,115400,1656461600,51700,51800,51800,51700,96
20231227,115300,1651497900,51700,51800,51800,51700,100
20231227,115200,1646324900,51700,51700,51800,51700,69
20231227,115100,1642756100,51800,51800,51800,51700,81
20231227,115000,1638566900,51800,51700,51800,51700,93
20231227,114900,1633756100,51600,51700,51800,51600,88
20231227,114800,1629205900,51800,51700,51800,51700,87
20231227,114700,1624706600,51500,51800,51800,51500,67
20231227,114600,1621252600,51700,51700,51700,51600,129
20231227,114500,1614585800,51800,51700,51800,51700,77
20231227,114400,1610603000,51800,51600,51800,51600,244
20231227,114300,1597996700,51600,51700,51700,51600,18
20231227,114200,1597066400,51600,51700,51700,51600,75
20231227,114100,1593194100,51600,51700,51700,51600,91
20231227,114000,1588497000,51600,51700,51800,51600,132
20231227,113900,1581683600,51700,51800,51800,51600,19
20231227,113800,1580701000,51700,51800,51800,51600,93
20231227,113700,1575891800,51800,51600,51800,51600,76
20231227,113600,1571968200,51600,51700,51800,51600,108
20231227,113500,1566386400,51700,51800,51800,51700,109
20231227,113400,1560749200,51800,51700,51800,51700,75
20231227,113300,1556870200,51800,51700,51900,51700,90
20231227,113200,1552215000,51800,51600,51800,51600,68
20231227,113100,1548699000,51700,51800,51800,51700,32
20231227,113000,1547042500,51800,51700,51800,51600,105
20231227,112900,1541621200,51600,51700,51700,51600,428
20231227,112800,1519533200,51800,51600,51800,51600,174
20231227,112700,1510551600,51600,51600,51700,51600,89
20231227,112600,1505958100,51500,51600,51700,51500,87
20231227,112500,1501468600,51700,51700,51700,51600,101
20231227,112400,1496254100,51700,51700,51700,51600,116
20231227,112300,1490266500,51700,51700,51800,51700,76
20231227,112200,1486337000,51700,51600,51800,51600,422
20231227,112100,1464558800,51700,51700,51700,51600,103
20231227,112000,1459236300,51800,51800,51800,51800,16
20231227,111900,1458407500,51700,51800,51800,51600,161
20231227,111800,1450081700,51800,51900,51900,51800,44
20231227,111700,1447802000,51700,51800,51900,51700,116
20231227,111600,1441800000,51800,51800,51900,51500,308
20231227,111500,1425897100,51800,51800,51800,51700,86
20231227,111400,1421448100,51800,51800,51900,51700,307
20231227,111300,1405544500,51700,51700,51900,51700,392
20231227,111200,1385255300,51600,51600,51700,51600,144
20231227,111100,1377821000,51600,51700,51700,51600,134
20231227,111000,1370902200,51700,51600,51700,51600,99
20231227,110900,1365789200,51600,51600,51700,51500,93
20231227,110800,1360995700,51500,51500,51700,51500,100
20231227,110700,1355845500,51500,51600,51700,51500,118
20231227,110600,1349764200,51600,51600,51600,51600,116
20231227,110500,1343778600,51600,51600,51600,51600,84
20231227,110400,1339444200,51600,51600,51600,51600,82
20231227,110300,1335213000,51600,51700,51800,51600,207
20231227,110200,1324516800,51600,51600,51600,51600,108
20231227,110100,1318944000,51600,51700,51700,51600,75
20231227,110000,1315073400,51700,51600,51700,51600,96
20231227,105900,1310119300,51700,51600,51700,51600,22
20231227,105800,1308983900,51500,51600,51600,51500,110
20231227,105700,1303317100,51600,51600,51600,51600,230
20231227,105600,1291449100,51600,51600,51600,51600,106
20231227,105500,1285979500,51600,51600,51600,51600,86
20231227,105400,1281541900,51600,51600,51600,51600,80
20231227,105300,1277413900,51800,51600,51800,51600,117
20231227,105200,1271373100,51600,51700,51700,51600,137
20231227,105100,1264302800,51600,51700,51700,51600,82
20231227,105000,1260065300,51600,51800,51800,51600,80
20231227,104900,1255932100,51800,51700,51800,51600,446
20231227,104800,1232906400,51700,51700,51700,51700,122
20231227,104700,1226599000,51700,51700,51700,51700,25
20231227,104600,1225306500,51700,51600,51700,51600,117
20231227,104500,1219260000,51600,51600,51600,51600,74
20231227,104400,1215441600,51900,51600,51900,51600,152
20231227,104300,1207586400,51800,51700,51800,51700,322
20231227,104200,1190936600,51600,51700,51800,51600,278
20231227,104100,1176556800,51500,51600,51600,51500,124
20231227,104000,1170165600,51700,51500,51700,51500,251
20231227,103900,1157216800,51500,51500,51600,51500,186
20231227,103800,1147626100,51500,51500,51500,51500,93
20231227,103700,1142836600,51500,51500,51700,51500,148
20231227,103600,1135210000,51500,51500,51600,51500,61
20231227,103500,1132064500,51500,51500,51600,51500,86
20231227,103400,1127635400,51500,51600,51600,51500,107
20231227,103300,1122124500,51500,51500,51500,51500,87
20231227,103200,1117644000,51700,51600,51700,51500,261
20231227,103100,1104188400,51600,51700,51700,51600,55
20231227,103000,1101350300,51600,51700,51700,51600,113
20231227,102900,1095519000,51700,51600,51700,51600,105
20231227,102800,1090100900,51700,51600,51700,51600,58
20231227,102700,1087108000,51600,51600,51600,51600,90
20231227,102600,1082464000,51600,51700,51700,51600,302
20231227,102500,1066877800,51700,51700,51900,51700,255
20231227,102400,1053694100,51700,51700,51700,51700,1
20231227,102300,1053642400,51700,51900,51900,51700,85
20231227,102200,1049247700,51700,51800,51800,51700,62
20231227,102100,1046041000,51800,51800,51900,51700,88
20231227,102000,1041490100,51800,51700,51800,51700,257
20231227,101900,1028201300,51700,51500,51700,51500,80
20231227,101800,1024081100,51700,51500,51700,51500,130
20231227,101700,1017377700,51500,51600,51700,51500,622
20231227,101600,985292400,51600,51500,51600,51500,81
20231227,101500,981118600,51600,51500,51600,51500,64
20231227,101400,977822500,51600,51500,51600,51500,85
20231227,101300,973443000,51600,51500,51600,51500,4
20231227,101200,973236800,51600,51500,51600,51500,207
20231227,101100,962572100,51400,51500,51600,51400,82
20231227,101000,958352800,51500,51400,51500,51400,156
20231227,100900,950325800,51500,51500,51500,51400,105
20231227,100800,944918600,51500,51500,51500,51400,147
20231227,100700,937354900,51500,51500,51500,51400,647
20231227,100600,904045200,51500,51500,51500,51400,1117
20231227,100500,846628800,51500,51400,51500,51400,87
20231227,100400,842156400,51500,51400,51500,51400,142
20231227,100300,834853300,51500,51500,51500,51500,509
20231227,100200,808639800,51600,51600,51600,51500,384
20231227,100100,788855600,51500,51500,51600,51500,1512
20231227,100000,710987300,51600,51500,51600,51500,94
20231227,095900,706146100,51600,51600,51600,51500,148
20231227,095800,698523900,51600,51500,51600,51500,92
20231227,095700,693783700,51500,51500,51600,51500,132
20231227,095600,686983600,51600,51600,51600,51500,215
20231227,095500,675910100,51600,51500,51600,51500,64
20231227,095400,672613800,51500,51600,51600,51500,82
20231227,095300,668390600,51500,51500,51500,51500,93
20231227,095200,663601100,51600,51600,51600,51500,1314
20231227,095100,595825500,51600,51600,51700,51600,90
20231227,095000,591181300,51600,51600,51700,51600,70
20231227,094900,587569200,51600,51600,51600,51600,61
20231227,094800,584421600,51600,51600,51600,51600,70
20231227,094700,580809600,51600,51600,51600,51600,82
20231227,094600,576578400,51600,51600,51600,51600,59
20231227,094500,573534000,51600,51600,51600,51600,141
20231227,094400,566258400,51600,51600,51700,51600,93
20231227,094300,561459400,51600,51600,51600,51600,76
20231227,094200,557537800,51600,51600,51600,51600,213
20231227,094100,546547000,51700,51600,51700,51600,70
20231227,094000,542934800,51700,51600,51700,51600,32
20231227,093900,541281600,51600,51700,51700,51600,56
20231227,093800,538391700,51700,51600,51700,51600,128
20231227,093700,531786100,51600,51600,51700,51600,160
20231227,093600,523529700,51600,51700,51700,51600,175
20231227,093500,514488500,51700,51600,51700,51600,185
20231227,093400,504941500,51600,51600,51600,51600,86
20231227,093300,500503900,51600,51600,51700,51600,184
20231227,093200,491009300,51600,51700,51700,51600,173
20231227,093100,482072500,51700,51700,51700,51600,93
20231227,093000,477266700,51800,51700,51800,51700,129
20231227,092900,470597300,51700,51700,51700,51700,347
20231227,092800,452657400,51800,51700,51800,51700,302
20231227,092700,437043900,51700,51700,51700,51600,209
20231227,092600,426247400,51700,51600,51700,51600,1223
20231227,092500,363140300,51600,51700,51700,51600,80
20231227,092400,359012000,51700,51600,51700,51600,193
20231227,092300,349047000,51600,51600,51700,51600,75
20231227,092200,345176700,51700,51700,51700,51600,178
20231227,092100,335981800,51600,51600,51600,51600,83
20231227,092000,331699000,51600,51700,51700,51600,101
20231227,091900,326486100,51700,51700,51700,51600,148
20231227,091800,318843100,51600,51700,51800,51600,504
20231227,091700,292799800,51800,51800,51800,51700,741
20231227,091600,254421000,51800,52000,52000,51800,290
20231227,091500,239364000,52000,52100,52100,52000,67
20231227,091400,235879900,52000,52100,52200,52000,119
20231227,091300,229684900,52100,52100,52200,52100,161
20231227,091200,221296200,52100,52200,52200,52100,109
20231227,091100,215616700,52200,52200,52200,52200,11
20231227,091000,215042500,52200,52300,52300,52200,82
20231227,090900,210762000,52300,52300,52400,52300,209
20231227,090800,199831000,52400,52400,52400,52300,13
20231227,090700,199149900,52500,52500,52500,52400,13
20231227,090600,198468400,52400,52500,52600,52400,55
20231227,090500,195582500,52500,52100,52500,52100,492
20231227,090400,169848500,52300,52400,52400,52200,84
20231227,090300,165456900,52600,52600,52600,52600,32
20231227,090200,163773700,52300,52300,52400,52300,369
20231227,090100,144474900,52200,52100,52200,51400,2187
20231227,090000,31347500,52000,53100,53100,52000,599