KissMeData/041510/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,192000,26881849400,93600,93600,93600,93600,2335
20231227,191900,26881849400,93600,93600,93600,93600,0
20231227,191800,26881849400,93600,93600,93600,93600,0
20231227,191700,26881849400,93600,93600,93600,93600,0
20231227,191600,26881849400,93600,93600,93600,93600,0
20231227,191500,26881849400,93600,93600,93600,93600,0
20231227,191400,26881849400,93600,93600,93600,93600,0
20231227,191300,26881849400,93600,93600,93600,93600,0
20231227,191200,26881849400,93600,93600,93600,93600,0
20231227,191100,26881849400,93600,93600,93600,93600,0
20231227,191000,26881849400,93600,93600,93600,93600,0
20231227,190900,26881849400,93600,93600,93600,93600,0
20231227,190800,26881849400,93600,93600,93600,93600,0
20231227,190700,26881849400,93600,93600,93600,93600,0
20231227,190600,26881849400,93600,93600,93600,93600,0
20231227,190500,26881849400,93600,93600,93600,93600,0
20231227,190400,26881849400,93600,93600,93600,93600,0
20231227,190300,26881849400,93600,93600,93600,93600,0
20231227,190200,26881849400,93600,93600,93600,93600,0
20231227,190100,26881849400,93600,93600,93600,93600,0
20231227,190000,26881849400,93600,93600,93600,93600,0
20231227,185900,26881849400,93600,93600,93600,93600,0
20231227,185800,26881849400,93600,93600,93600,93600,0
20231227,185700,26881849400,93600,93600,93600,93600,0
20231227,185600,26881849400,93600,93600,93600,93600,0
20231227,185500,26881849400,93600,93600,93600,93600,0
20231227,185400,26881849400,93600,93600,93600,93600,0
20231227,185300,26881849400,93600,93600,93600,93600,0
20231227,185200,26881849400,93600,93600,93600,93600,0
20231227,185100,26881849400,93600,93600,93600,93600,0
20231227,185000,26881849400,93600,93600,93600,93600,2335
20231227,184900,26881849400,93600,93600,93600,93600,0
20231227,184800,26881849400,93600,93600,93600,93600,0
20231227,184700,26881849400,93600,93600,93600,93600,0
20231227,184600,26881849400,93600,93600,93600,93600,0
20231227,184500,26881849400,93600,93600,93600,93600,0
20231227,184400,26881849400,93600,93600,93600,93600,0
20231227,184300,26881849400,93600,93600,93600,93600,0
20231227,184200,26881849400,93600,93600,93600,93600,0
20231227,184100,26881849400,93600,93600,93600,93600,0
20231227,184000,26881849400,93600,93600,93600,93600,0
20231227,183900,26881849400,93600,93600,93600,93600,0
20231227,183800,26881849400,93600,93600,93600,93600,0
20231227,183700,26881849400,93600,93600,93600,93600,0
20231227,183600,26881849400,93600,93600,93600,93600,0
20231227,183500,26881849400,93600,93600,93600,93600,0
20231227,183400,26881849400,93600,93600,93600,93600,0
20231227,183300,26881849400,93600,93600,93600,93600,0
20231227,183200,26881849400,93600,93600,93600,93600,0
20231227,183100,26881849400,93600,93600,93600,93600,0
20231227,183000,26881849400,93600,93600,93600,93600,0
20231227,182900,26881849400,93600,93600,93600,93600,0
20231227,182800,26881849400,93600,93600,93600,93600,0
20231227,182700,26881849400,93600,93600,93600,93600,0
20231227,182600,26881849400,93600,93600,93600,93600,0
20231227,182500,26881849400,93600,93600,93600,93600,0
20231227,182400,26881849400,93600,93600,93600,93600,0
20231227,182300,26881849400,93600,93600,93600,93600,0
20231227,182200,26881849400,93600,93600,93600,93600,0
20231227,182100,26881849400,93600,93600,93600,93600,0
20231227,182000,26881849400,93600,93600,93600,93600,2335
20231227,181900,26881849400,93600,93600,93600,93600,0
20231227,181800,26881849400,93600,93600,93600,93600,0
20231227,181700,26881849400,93600,93600,93600,93600,0
20231227,181600,26881849400,93600,93600,93600,93600,0
20231227,181500,26881849400,93600,93600,93600,93600,0
20231227,181400,26881849400,93600,93600,93600,93600,0
20231227,181300,26881849400,93600,93600,93600,93600,0
20231227,181200,26881849400,93600,93600,93600,93600,0
20231227,181100,26881849400,93600,93600,93600,93600,0
20231227,181000,26881849400,93600,93600,93600,93600,0
20231227,180900,26881849400,93600,93600,93600,93600,0
20231227,180800,26881849400,93600,93600,93600,93600,0
20231227,180700,26881849400,93600,93600,93600,93600,0
20231227,180600,26881849400,93600,93600,93600,93600,0
20231227,180500,26881849400,93600,93600,93600,93600,0
20231227,180400,26881849400,93600,93600,93600,93600,0
20231227,180300,26881849400,93600,93600,93600,93600,0
20231227,180200,26881849400,93600,93600,93600,93600,0
20231227,180100,26881849400,93600,93600,93600,93600,0
20231227,180000,26881849400,93600,93600,93600,93600,0
20231227,175900,26881849400,93600,93600,93600,93600,0
20231227,175800,26881849400,93600,93600,93600,93600,0
20231227,175700,26881849400,93600,93600,93600,93600,0
20231227,175600,26881849400,93600,93600,93600,93600,0
20231227,175500,26881849400,93600,93600,93600,93600,0
20231227,175400,26881849400,93600,93600,93600,93600,0
20231227,175300,26881849400,93600,93600,93600,93600,0
20231227,175200,26881849400,93600,93600,93600,93600,0
20231227,175100,26881849400,93600,93600,93600,93600,0
20231227,175000,26881849400,93600,93600,93600,93600,2335
20231227,174900,26881849400,93600,93600,93600,93600,0
20231227,174800,26881849400,93600,93600,93600,93600,0
20231227,174700,26881849400,93600,93600,93600,93600,0
20231227,174600,26881849400,93600,93600,93600,93600,0
20231227,174500,26881849400,93600,93600,93600,93600,0
20231227,174400,26881849400,93600,93600,93600,93600,0
20231227,174300,26881849400,93600,93600,93600,93600,0
20231227,174200,26881849400,93600,93600,93600,93600,0
20231227,174100,26881849400,93600,93600,93600,93600,0
20231227,174000,26881849400,93600,93600,93600,93600,0
20231227,173900,26881849400,93600,93600,93600,93600,0
20231227,173800,26881849400,93600,93600,93600,93600,0
20231227,173700,26881849400,93600,93600,93600,93600,0
20231227,173600,26881849400,93600,93600,93600,93600,0
20231227,173500,26881849400,93600,93600,93600,93600,0
20231227,173400,26881849400,93600,93600,93600,93600,0
20231227,173300,26881849400,93600,93600,93600,93600,0
20231227,173200,26881849400,93600,93600,93600,93600,0
20231227,173100,26881849400,93600,93600,93600,93600,0
20231227,173000,26881849400,93600,93600,93600,93600,0
20231227,172900,26881849400,93600,93600,93600,93600,0
20231227,172800,26881849400,93600,93600,93600,93600,0
20231227,172700,26881849400,93600,93600,93600,93600,0
20231227,172600,26881849400,93600,93600,93600,93600,0
20231227,172500,26881849400,93600,93600,93600,93600,0
20231227,172400,26881849400,93600,93600,93600,93600,0
20231227,172300,26881849400,93600,93600,93600,93600,0
20231227,172200,26881849400,93600,93600,93600,93600,0
20231227,172100,26881849400,93600,93600,93600,93600,0
20231227,172000,26881849400,93600,93600,93600,93600,2335
20231227,171900,26881849400,93600,93600,93600,93600,0
20231227,171800,26881849400,93600,93600,93600,93600,0
20231227,171700,26881849400,93600,93600,93600,93600,0
20231227,171600,26881849400,93600,93600,93600,93600,0
20231227,171500,26881849400,93600,93600,93600,93600,0
20231227,171400,26881849400,93600,93600,93600,93600,0
20231227,171300,26881849400,93600,93600,93600,93600,0
20231227,171200,26881849400,93600,93600,93600,93600,0
20231227,171100,26881849400,93600,93600,93600,93600,0
20231227,171000,26881849400,93600,93600,93600,93600,0
20231227,170900,26881849400,93600,93600,93600,93600,0
20231227,170800,26881849400,93600,93600,93600,93600,0
20231227,170700,26881849400,93600,93600,93600,93600,0
20231227,170600,26881849400,93600,93600,93600,93600,0
20231227,170500,26881849400,93600,93600,93600,93600,0
20231227,170400,26881849400,93600,93600,93600,93600,0
20231227,170300,26881849400,93600,93600,93600,93600,0
20231227,170200,26881849400,93600,93600,93600,93600,0
20231227,170100,26881849400,93600,93600,93600,93600,0
20231227,170000,26881849400,93600,93600,93600,93600,0
20231227,165900,26881849400,93600,93600,93600,93600,0
20231227,165800,26881849400,93600,93600,93600,93600,0
20231227,165700,26881849400,93600,93600,93600,93600,0
20231227,165600,26881849400,93600,93600,93600,93600,0
20231227,165500,26881849400,93600,93600,93600,93600,0
20231227,165400,26881849400,93600,93600,93600,93600,0
20231227,165300,26881849400,93600,93600,93600,93600,0
20231227,165200,26881849400,93600,93600,93600,93600,0
20231227,165100,26881849400,93600,93600,93600,93600,0
20231227,165000,26881849400,93600,93600,93600,93600,2335
20231227,164900,26881849400,93600,93600,93600,93600,0
20231227,164800,26881849400,93600,93600,93600,93600,0
20231227,164700,26881849400,93600,93600,93600,93600,0
20231227,164600,26881849400,93600,93600,93600,93600,0
20231227,164500,26881849400,93600,93600,93600,93600,0
20231227,164400,26881849400,93600,93600,93600,93600,0
20231227,164300,26881849400,93600,93600,93600,93600,0
20231227,164200,26881849400,93600,93600,93600,93600,0
20231227,164100,26881849400,93600,93600,93600,93600,0
20231227,164000,26881849400,93600,93600,93600,93600,0
20231227,163900,26881849400,93600,93600,93600,93600,0
20231227,163800,26881849400,93600,93600,93600,93600,0
20231227,163700,26881849400,93600,93600,93600,93600,0
20231227,163600,26881849400,93600,93600,93600,93600,0
20231227,163500,26881849400,93600,93600,93600,93600,0
20231227,163400,26881849400,93600,93600,93600,93600,0
20231227,163300,26881849400,93600,93600,93600,93600,0
20231227,163200,26881849400,93600,93600,93600,93600,0
20231227,163100,26881849400,93600,93600,93600,93600,0
20231227,163000,26881849400,93600,93600,93600,93600,0
20231227,162900,26881849400,93600,93600,93600,93600,0
20231227,162800,26881849400,93600,93600,93600,93600,0
20231227,162700,26881849400,93600,93600,93600,93600,0
20231227,162600,26881849400,93600,93600,93600,93600,0
20231227,162500,26881849400,93600,93600,93600,93600,0
20231227,162400,26881849400,93600,93600,93600,93600,0
20231227,162300,26881849400,93600,93600,93600,93600,0
20231227,162200,26881849400,93600,93600,93600,93600,0
20231227,162100,26881849400,93600,93600,93600,93600,0
20231227,162000,26881849400,93600,93600,93600,93600,2335
20231227,161900,26881849400,93600,93600,93600,93600,0
20231227,161800,26881849400,93600,93600,93600,93600,0
20231227,161700,26881849400,93600,93600,93600,93600,0
20231227,161600,26881849400,93600,93600,93600,93600,0
20231227,161500,26881849400,93600,93600,93600,93600,0
20231227,161400,26881849400,93600,93600,93600,93600,0
20231227,161300,26881849400,93600,93600,93600,93600,0
20231227,161200,26881849400,93600,93600,93600,93600,0
20231227,161100,26881849400,93600,93600,93600,93600,0
20231227,161000,26881849400,93600,93600,93600,93600,0
20231227,160900,26881849400,93600,93600,93600,93600,0
20231227,160800,26881849400,93600,93600,93600,93600,0
20231227,160700,26881849400,93600,93600,93600,93600,0
20231227,160600,26881849400,93600,93600,93600,93600,0
20231227,160500,26881849400,93600,93600,93600,93600,0
20231227,160400,26881849400,93600,93600,93600,93600,0
20231227,160300,26881849400,93600,93600,93600,93600,0
20231227,160200,26881849400,93600,93600,93600,93600,0
20231227,160100,26881849400,93600,93600,93600,93600,0
20231227,160000,26881849400,93600,93600,93600,93600,0
20231227,155900,26881849400,93600,93600,93600,93600,0
20231227,155800,26881849400,93600,93600,93600,93600,0
20231227,155700,26881849400,93600,93600,93600,93600,0
20231227,155600,26881849400,93600,93600,93600,93600,0
20231227,155500,26881849400,93600,93600,93600,93600,0
20231227,155400,26881849400,93600,93600,93600,93600,0
20231227,155300,26881849400,93600,93600,93600,93600,0
20231227,155200,26881849400,93600,93600,93600,93600,0
20231227,155100,26881849400,93600,93600,93600,93600,0
20231227,155000,26881849400,93600,93600,93600,93600,2335
20231227,154900,26881849400,93600,93600,93600,93600,0
20231227,154800,26881849400,93600,93600,93600,93600,0
20231227,154700,26881849400,93600,93600,93600,93600,0
20231227,154600,26881849400,93600,93600,93600,93600,0
20231227,154500,26881849400,93600,93600,93600,93600,0
20231227,154400,26881849400,93600,93600,93600,93600,0
20231227,154300,26881849400,93600,93600,93600,93600,0
20231227,154200,26881849400,93600,93600,93600,93600,0
20231227,154100,26881849400,93600,93600,93600,93600,0
20231227,154000,26881849400,93600,93600,93600,93600,0
20231227,153900,26881849400,93600,93600,93600,93600,0
20231227,153800,26881849400,93600,93600,93600,93600,0
20231227,153700,26881849400,93600,93600,93600,93600,0
20231227,153600,26881849400,93600,93600,93600,93600,0
20231227,153500,26881849400,93600,93600,93600,93600,0
20231227,153400,26881849400,93600,93600,93600,93600,0
20231227,153300,26881849400,93600,93600,93600,93600,0
20231227,153200,26881849400,93600,93600,93600,93600,0
20231227,153100,26881849400,93600,93600,93600,93600,0
20231227,153000,26881849400,93600,93600,93600,93600,2335
20231227,152900,26663293400,93700,93700,93700,93700,0
20231227,152800,26663293400,93700,93700,93700,93700,0
20231227,152700,26663293400,93700,93700,93700,93700,0
20231227,152600,26663293400,93700,93700,93700,93700,0
20231227,152500,26663293400,93700,93700,93700,93700,0
20231227,152400,26663293400,93700,93700,93700,93700,0
20231227,152300,26663293400,93700,93700,93700,93700,0
20231227,152200,26663293400,93700,93700,93700,93700,0
20231227,152100,26663293400,93700,93700,93700,93700,0
20231227,152000,26663293400,93700,93700,93700,93700,0
20231227,151900,26663293400,93700,93800,94000,93700,715
20231227,151800,26596197400,93800,93800,93900,93700,730
20231227,151700,26527732800,93800,93900,93900,93700,764
20231227,151600,26456049500,93900,93800,94000,93700,631
20231227,151500,26396833600,94000,93900,94000,93700,691
20231227,151400,26331966500,94000,94000,94000,93700,994
20231227,151300,26238669400,94000,93900,94000,93900,600
20231227,151200,26182291400,93900,94100,94100,93900,745
20231227,151100,26112250300,94100,94000,94200,94000,457
20231227,151000,26069245100,94200,94100,94200,94000,847
20231227,150900,25989566500,94100,94000,94100,93900,628
20231227,150800,25930517400,94000,94000,94100,93900,1129
20231227,150700,25824401300,94000,94100,94200,93900,1418
20231227,150600,25691071100,94000,94200,94300,94000,1771
20231227,150500,25524310700,94200,94200,94300,94100,1097
20231227,150400,25420952700,94200,94200,94300,94100,687
20231227,150300,25356212200,94200,94200,94300,94100,1456
20231227,150200,25219049000,94300,94200,94300,94100,1673
20231227,150100,25061376000,94200,94200,94200,94000,682
20231227,150000,24997139700,94200,94300,94300,94100,1311
20231227,145900,24873642900,94300,94300,94300,94200,553
20231227,145800,24821503100,94300,94300,94300,94000,1027
20231227,145700,24724696300,94300,94200,94300,94100,1220
20231227,145600,24609719200,94100,94200,94300,94000,887
20231227,145500,24526167300,94200,94300,94300,94100,878
20231227,145400,24443451300,94300,94200,94300,94000,1476
20231227,145300,24304378600,94200,94300,94300,94100,750
20231227,145200,24233715400,94300,94400,94400,94100,1372
20231227,145100,24104430600,94400,94300,94400,94200,1437
20231227,145000,23968891000,94400,94300,94400,94200,840
20231227,144900,23889674700,94300,94400,94400,94200,2022
20231227,144800,23699007400,94300,94200,94400,94100,1316
20231227,144700,23574942700,94200,94100,94300,94100,1018
20231227,144600,23479018900,94200,94200,94300,94000,976
20231227,144500,23387082500,94200,94200,94300,94000,928
20231227,144400,23299655100,94200,94300,94300,94000,1476
20231227,144300,23160650100,94200,94200,94300,94100,1110
20231227,144200,23056064700,94200,94300,94300,94000,3290
20231227,144100,22746033800,94300,94100,94300,94000,1497
20231227,144000,22605055300,94100,94000,94100,94000,1204
20231227,143900,22491795500,93900,94000,94000,93900,1018
20231227,143800,22396121300,93900,93800,94000,93800,1063
20231227,143700,22296315500,93900,93900,93900,93700,955
20231227,143600,22206681200,93900,93900,94000,93700,878
20231227,143500,22124199300,94000,93800,94000,93600,922
20231227,143400,22037627500,93900,94000,94000,93600,1150
20231227,143300,21929778700,94000,93900,94000,93800,1195
20231227,143200,21817570300,93800,94100,94100,93800,1195
20231227,143100,21705287400,94000,94000,94100,93900,1085
20231227,143000,21603285600,94000,94100,94200,94000,1691
20231227,142900,21444120100,94200,94100,94200,94100,1125
20231227,142800,21338203900,94100,94000,94100,93900,1989
20231227,142700,21151233400,94000,94100,94200,93900,2428
20231227,142600,20922964600,94100,93900,94100,93900,2142
20231227,142500,20721569300,93900,93900,94000,93800,681
20231227,142400,20657636100,93900,94000,94000,93700,1303
20231227,142300,20535315800,94000,93900,94000,93800,1758
20231227,142200,20370231100,93900,93900,93900,93700,1038
20231227,142100,20272832800,93900,93800,93900,93700,1213
20231227,142000,20159049800,93700,93700,93900,93700,671
20231227,141900,20096118200,93800,93600,93900,93600,2251
20231227,141800,19885076800,93600,93500,93600,93400,1052
20231227,141700,19786627000,93500,93400,93500,93400,1322
20231227,141600,19663035100,93400,93400,93500,93300,1195
20231227,141500,19551379800,93400,93400,93400,93300,809
20231227,141400,19475821300,93400,93400,93400,93200,1662
20231227,141300,19320716800,93400,93300,93400,93300,1516
20231227,141200,19179139000,93400,93300,93400,93200,1267
20231227,141100,19060874500,93300,93400,93400,93200,842
20231227,141000,18982289500,93400,93000,93400,92900,10293
20231227,140900,18023847600,92900,93000,93000,92900,2405
20231227,140800,17800332800,92900,93000,93000,92900,815
20231227,140700,17724552700,93000,93000,93000,92900,861
20231227,140600,17644484200,93000,92900,93000,92800,1673
20231227,140500,17489060600,92900,92900,92900,92800,1043
20231227,140400,17392181000,92800,92800,92900,92700,1497
20231227,140300,17253212400,92800,92800,92800,92700,1014
20231227,140200,17159144200,92800,92700,92800,92500,1715
20231227,140100,17000036300,92700,92700,92700,92600,796
20231227,140000,16926256400,92700,92800,92800,92600,1440
20231227,135900,16792716300,92800,92700,92800,92700,2460
20231227,135800,16564623500,92700,92600,92700,92500,1766
20231227,135700,16401063000,92600,92500,92600,92400,2227
20231227,135600,16195040900,92500,92600,92600,92400,1350
20231227,135500,16070163200,92600,92500,92600,92500,508
20231227,135400,16023125500,92600,92500,92600,92500,831
20231227,135300,15946194400,92400,92500,92500,92400,513
20231227,135200,15898749700,92500,92500,92500,92400,527
20231227,135100,15850023500,92500,92500,92500,92500,378
20231227,135000,15815058500,92500,92500,92500,92400,337
20231227,134900,15783886500,92500,92500,92500,92400,619
20231227,134800,15726639900,92500,92600,92600,92400,1584
20231227,134700,15580099100,92500,92600,92600,92500,600
20231227,134600,15524543300,92500,92500,92500,92500,4505
20231227,134500,15107830800,92400,92500,92500,92400,248
20231227,134400,15084892100,92500,92400,92500,92300,563
20231227,134300,15032836600,92300,92400,92400,92300,590
20231227,134200,14978330200,92400,92400,92400,92300,718
20231227,134100,14912021300,92400,92400,92400,92300,372
20231227,134000,14877655400,92400,92400,92400,92300,497
20231227,133900,14831733200,92300,92400,92400,92300,853
20231227,133800,14752930900,92400,92400,92400,92400,262
20231227,133700,14728722100,92400,92400,92400,92400,459
20231227,133600,14686310500,92400,92400,92400,92400,333
20231227,133500,14655541300,92400,92400,92400,92300,555
20231227,133400,14604259800,92400,92400,92400,92300,283
20231227,133300,14578110900,92400,92400,92400,92400,691
20231227,133200,14514262500,92400,92400,92400,92300,561
20231227,133100,14462428700,92400,92400,92400,92300,284
20231227,133000,14436192100,92400,92400,92400,92300,470
20231227,132900,14392765800,92400,92400,92400,92300,248
20231227,132800,14369851700,92400,92300,92400,92300,420
20231227,132700,14331078100,92300,92300,92300,92300,311
20231227,132600,14302372800,92300,92300,92300,92200,514
20231227,132500,14254940000,92300,92300,92300,92200,458
20231227,132400,14212666700,92300,92300,92300,92200,311
20231227,132300,14183961800,92300,92300,92300,92200,129
20231227,132200,14172056700,92300,92300,92300,92100,336
20231227,132100,14141057400,92300,92300,92300,92100,519
20231227,132000,14093197000,92200,92300,92300,92200,862
20231227,131900,14013642000,92300,92300,92300,92300,218
20231227,131800,13993520600,92300,92300,92300,92300,209
20231227,131700,13974229900,92300,92300,92300,92300,199
20231227,131600,13955862200,92300,92400,92400,92200,1954
20231227,131500,13775489800,92400,92400,92400,92300,235
20231227,131400,13753779300,92400,92300,92400,92300,231
20231227,131300,13732435000,92400,92300,92400,92300,1164
20231227,131200,13624881600,92400,92400,92400,92300,261
20231227,131100,13600765700,92300,92400,92400,92300,276
20231227,131000,13575269500,92400,92400,92400,92300,369
20231227,130900,13541185400,92300,92400,92400,92300,485
20231227,130800,13496379800,92400,92300,92400,92200,2432
20231227,130700,13271794000,92300,92300,92300,92200,239
20231227,130600,13249737300,92300,92200,92300,92200,540
20231227,130500,13199903100,92300,92200,92300,92100,386
20231227,130400,13164299100,92200,92200,92200,92200,441
20231227,130300,13123638900,92200,92200,92200,92100,144
20231227,130200,13110365200,92200,92200,92200,92100,188
20231227,130100,13093035400,92200,92200,92200,92100,200
20231227,130000,13074603500,92200,92200,92200,92200,127
20231227,125900,13062894100,92200,92200,92200,92100,366
20231227,125800,13029172000,92200,92200,92200,92100,222
20231227,125700,13008710600,92200,92200,92200,92100,368
20231227,125600,12974805900,92200,92300,92300,92100,1534
20231227,125500,12833369400,92300,92200,92300,92100,774
20231227,125400,12762009600,92200,92100,92200,92100,160
20231227,125300,12747257700,92200,92200,92200,92100,110
20231227,125200,12737118200,92200,92200,92200,92100,187
20231227,125100,12719877800,92200,92300,92300,92100,3010
20231227,125000,12442344100,92300,92300,92300,92300,203
20231227,124900,12423607200,92300,92300,92300,92200,109
20231227,124800,12413546900,92300,92200,92300,92200,314
20231227,124700,12384570700,92200,92300,92300,92200,541
20231227,124600,12334668800,92300,92300,92300,92200,186
20231227,124500,12317502700,92200,92200,92300,92200,312
20231227,124400,12288719500,92300,92300,92300,92200,797
20231227,124300,12215158400,92300,92300,92300,92200,572
20231227,124200,12162383700,92300,92200,92300,92200,759
20231227,124100,12092391700,92200,92200,92200,92200,729
20231227,124000,12025177900,92200,92200,92200,92100,1726
20231227,123900,11866041100,92200,92100,92200,92100,135
20231227,123800,11853598400,92200,92200,92200,92200,366
20231227,123700,11819853200,92100,92200,92200,92100,305
20231227,123600,11791743400,92100,92200,92200,92100,198
20231227,123500,11773489600,92200,92200,92200,92100,139
20231227,123400,11760677100,92200,92100,92200,92100,242
20231227,123300,11738368500,92200,92200,92200,92100,129
20231227,123200,11726474800,92200,92200,92200,92200,172
20231227,123100,11710616400,92200,92200,92200,92200,144
20231227,123000,11697339600,92200,92100,92200,92100,157
20231227,122900,11682875700,92100,92100,92100,92000,157
20231227,122800,11668417600,92100,92100,92100,92000,221
20231227,122700,11648063700,92100,92100,92100,92100,101
20231227,122600,11638761600,92000,92100,92100,92000,375
20231227,122500,11604229300,92100,92100,92100,92000,129
20231227,122400,11592352600,92100,92100,92100,92000,248
20231227,122300,11569512300,92100,92100,92100,92000,181
20231227,122200,11552842600,92000,92100,92100,92000,98
20231227,122100,11543818200,92100,92100,92100,92000,905
20231227,122000,11460540200,92100,92100,92100,92000,83
20231227,121900,11452896100,92100,92100,92100,92000,233
20231227,121800,11431437500,92100,92100,92100,92000,155
20231227,121700,11417163000,92100,92100,92100,92000,130
20231227,121600,11405190600,92100,92100,92100,92000,151
20231227,121500,11391284600,92100,92100,92100,92000,171
20231227,121400,11375540700,92100,92100,92100,92000,159
20231227,121300,11360898100,92100,92000,92100,92000,215
20231227,121200,11341106700,92000,92100,92100,92000,273
20231227,121100,11315982100,92000,92100,92100,92000,375
20231227,121000,11281476700,92100,92100,92200,92000,431
20231227,120900,11241774400,92200,92200,92200,92100,774
20231227,120800,11170482100,92200,92200,92200,92100,333
20231227,120700,11139780200,92200,92200,92200,92100,201
20231227,120600,11121253200,92200,92200,92200,92100,263
20231227,120500,11097012400,92200,92200,92200,92100,387
20231227,120400,11061332500,92200,92200,92200,92100,211
20231227,120300,11041880000,92200,92200,92200,92100,207
20231227,120200,11022794700,92200,92100,92200,92100,225
20231227,120100,11002063300,92200,92200,92200,92100,313
20231227,120000,10973211400,92200,92100,92200,92000,325
20231227,115900,10943277700,92100,92100,92100,92000,181
20231227,115800,10926611500,92100,92100,92100,92100,248
20231227,115700,10903770700,92100,92100,92100,92100,166
20231227,115600,10888482100,92100,92100,92100,92000,745
20231227,115500,10819877600,92100,92000,92100,92000,1338
20231227,115400,10696773900,92000,92000,92000,91900,133
20231227,115300,10684538300,92000,92000,92000,91900,419
20231227,115200,10645992300,92000,92000,92000,91900,176
20231227,115100,10629806000,92000,92000,92000,91900,251
20231227,115000,10606716400,92000,92000,92000,91900,185
20231227,114900,10589698900,92000,92000,92000,91900,58
20231227,114800,10584363000,92000,92000,92000,92000,203
20231227,114700,10565687000,91900,91900,92000,91900,660
20231227,114600,10505015700,91900,91900,92000,91900,320
20231227,114500,10475598700,92000,91900,92000,91900,377
20231227,114400,10440928800,91900,92000,92000,91900,211
20231227,114300,10421528300,91900,92000,92100,91900,1063
20231227,114200,10323723000,92100,92100,92100,92000,175
20231227,114100,10307605800,92100,92100,92100,92000,168
20231227,114000,10292135300,92100,92100,92100,92000,156
20231227,113900,10277769200,92100,92100,92100,92000,634
20231227,113800,10219427800,92100,92100,92100,92100,149
20231227,113700,10205704900,92100,92100,92100,92000,260
20231227,113600,10181763300,92100,92100,92100,92100,204
20231227,113500,10162974900,92100,92100,92100,92000,204
20231227,113400,10144187200,92100,92100,92100,92000,331
20231227,113300,10113707100,92100,92100,92100,92100,194
20231227,113200,10095839700,92100,92100,92100,92100,160
20231227,113100,10081103700,92100,92000,92100,92000,190
20231227,113000,10063606200,92100,92100,92100,92000,158
20231227,112900,10049057600,92100,92100,92100,92000,205
20231227,112800,10030178200,92100,92100,92100,92000,140
20231227,112700,10017284600,92100,92100,92100,92000,105
20231227,112600,10007614500,92100,92100,92100,92000,478
20231227,112500,9963627900,92100,92100,92100,92000,195
20231227,112400,9945669100,92100,92000,92100,92000,92
20231227,112300,9937196600,92000,92200,92200,92000,1012
20231227,112200,9844049000,92200,92200,92200,92100,165
20231227,112100,9828837100,92200,92100,92200,92100,304
20231227,112000,9800822900,92100,92100,92100,92000,1284
20231227,111900,9682568700,92100,92100,92100,92000,291
20231227,111800,9655777900,92100,92200,92200,92000,2167
20231227,111700,9456296800,92200,92100,92200,92000,2561
20231227,111600,9220424900,92100,92100,92100,92000,263
20231227,111500,9196204500,92100,92100,92100,92000,407
20231227,111400,9158733000,92100,92000,92100,91900,180
20231227,111300,9142164300,92000,92000,92100,91900,515
20231227,111200,9094775900,92000,92000,92000,92000,603
20231227,111100,9039299900,92000,92000,92000,91900,320
20231227,111000,9009860000,92000,92000,92000,91900,421
20231227,110900,8971148000,92000,92000,92000,92000,174
20231227,110800,8955140000,92000,92000,92000,91900,148
20231227,110700,8941530900,91900,91900,92000,91900,199
20231227,110600,8923235700,91900,92000,92000,91900,162
20231227,110500,8908335700,92000,92000,92000,91700,215
20231227,110400,8888579500,92000,92000,92000,91800,149
20231227,110300,8874883500,92000,92000,92000,91700,187
20231227,110200,8857686200,92000,92000,92000,91900,185
20231227,110100,8840673500,92000,92000,92000,91800,641
20231227,110000,8781754400,91900,92000,92000,91800,486
20231227,105900,8737053300,92000,91800,92000,91700,399
20231227,105800,8700408200,91900,92000,92000,91900,679
20231227,105700,8637981800,92000,92000,92100,92000,570
20231227,105600,8585540900,92000,92000,92000,91900,1866
20231227,105500,8413890300,92000,92000,92100,92000,506
20231227,105400,8367334200,92000,91900,92100,91800,6521
20231227,105300,7767834000,91900,91800,91900,91700,613
20231227,105200,7711551600,91800,91700,91800,91600,381
20231227,105100,7676602900,91700,91700,91800,91600,318
20231227,105000,7647427600,91700,91700,91800,91700,375
20231227,104900,7613022700,91800,91700,91800,91700,634
20231227,104800,7554874600,91700,91600,91700,91600,488
20231227,104700,7510138800,91600,91700,91700,91500,222
20231227,104600,7489790500,91600,91700,91700,90600,2764
20231227,104500,7237692000,91700,91700,91800,91600,796
20231227,104400,7164701400,91800,91800,91800,91700,339
20231227,104300,7133588100,91800,91800,91800,91700,325
20231227,104200,7103755700,91700,91800,91800,91700,560
20231227,104100,7052355400,91800,91700,91800,91600,230
20231227,104000,7031253300,91700,91700,91800,91600,422
20231227,103900,6992553600,91700,91700,91700,91600,177
20231227,103800,6976323800,91600,91800,91900,91600,401
20231227,103700,6939528100,91800,91800,91900,91700,513
20231227,103600,6892429100,91900,91900,91900,91800,329
20231227,103500,6862208300,91900,91800,91900,91800,200
20231227,103400,6843847200,91800,91900,91900,91700,208
20231227,103300,6824737200,91900,91800,91900,91700,837
20231227,103200,6747861800,91800,91500,91800,91500,369
20231227,103100,6714037700,91500,91700,91700,91400,1672
20231227,103000,6560888200,91800,92000,92000,91700,749
20231227,102900,6492099400,92000,91900,92000,91900,531
20231227,102800,6443262200,91900,91800,92000,91800,2932
20231227,102700,6173730700,91800,91800,91800,91800,666
20231227,102600,6112591900,91800,91800,91800,91700,648
20231227,102500,6053108100,91800,91800,91900,91700,1419
20231227,102400,5922832400,91800,91600,91800,90900,1443
20231227,102300,5790840900,91600,91600,91700,91000,2282
20231227,102200,5582240500,91600,91600,91700,91000,869
20231227,102100,5502896700,91600,91500,91700,91000,1351
20231227,102000,5379662300,91400,91600,91700,91200,1010
20231227,101900,5287328800,91600,91500,91600,91500,406
20231227,101800,5250147500,91500,91600,91600,91400,198
20231227,101700,5232019400,91500,91600,91600,91500,237
20231227,101600,5210316500,91600,91300,91700,91200,4230
20231227,101500,4823461500,91300,91300,91300,91200,253
20231227,101400,4800369100,91300,91300,91300,91200,169
20231227,101300,4784939900,91300,91200,91300,91100,1306
20231227,101200,4665707800,91300,91300,91300,91200,240
20231227,101100,4643802600,91300,91200,91400,91200,2473
20231227,101000,4418134400,91200,91200,91200,91100,302
20231227,100900,4390607900,91200,91100,91300,91000,2225
20231227,100800,4187829200,91100,91200,91200,91000,609
20231227,100700,4132354700,91200,91000,91300,91000,1660
20231227,100600,3980973200,91000,90800,91300,90800,3179
20231227,100500,3691572600,90800,90700,90800,90600,336
20231227,100400,3661095100,90700,90700,90700,90600,188
20231227,100300,3644046000,90700,90700,90700,90600,150
20231227,100200,3630451100,90700,90800,90800,90600,768
20231227,100100,3560792900,90700,90900,90900,90700,1035
20231227,100000,3466762100,90900,90700,90900,90700,978
20231227,095900,3377951700,90500,90500,90700,90400,778
20231227,095800,3307466600,90500,90700,90700,90400,269
20231227,095700,3283098900,90700,90600,90700,90600,175
20231227,095600,3267226500,90600,90700,90700,90600,46
20231227,095500,3263054800,90600,90700,90700,90500,747
20231227,095400,3195353200,90800,90800,91000,90800,1350
20231227,095300,3072622100,90800,90700,90900,90700,1110
20231227,095200,2971844800,90700,90400,90800,90300,1630
20231227,095100,2824212100,90400,90400,90400,90400,130
20231227,095000,2812460100,90400,90500,90500,90300,147
20231227,094900,2799168100,90500,90300,90500,90300,243
20231227,094800,2777197300,90400,90100,90400,90100,225
20231227,094700,2756906700,90000,90300,90400,90000,270
20231227,094600,2732539000,90300,90000,90300,89900,448
20231227,094500,2692192700,90000,89800,90000,89800,554
20231227,094400,2642428900,89700,89800,89800,89700,173
20231227,094300,2626894000,89700,89800,89800,89700,34
20231227,094200,2623842100,89800,89700,89800,89700,514
20231227,094100,2577715300,89600,89700,89800,89600,142
20231227,094000,2564983500,89700,89700,89800,89700,241
20231227,093900,2543363900,89800,89700,89800,89700,205
20231227,093800,2524972000,89700,89500,89700,89500,162
20231227,093700,2510454400,89700,89700,89700,89600,957
20231227,093600,2424691400,89700,89800,89800,89600,340
20231227,093500,2394211100,89800,89700,89800,89600,316
20231227,093400,2365865700,89700,89700,89800,89700,1036
20231227,093300,2272919400,89700,89900,89900,89700,1451
20231227,093200,2142604000,89900,89900,90000,89900,137
20231227,093100,2130283000,89900,90000,90000,89900,834
20231227,093000,2055292700,90000,90100,90100,89900,1018
20231227,092900,1963695500,90000,90000,90100,90000,208
20231227,092800,1944973800,90000,90100,90200,90000,683
20231227,092700,1883482900,90100,90100,90100,90000,42
20231227,092600,1879699300,90100,90100,90100,90000,64
20231227,092500,1873937100,90100,90000,90100,89900,398
20231227,092400,1838132500,90000,90100,90100,90000,581
20231227,092300,1785840300,90100,90100,90100,90000,66
20231227,092200,1779895000,90000,90200,90200,90000,213
20231227,092100,1760704900,90200,90000,90200,89900,77
20231227,092000,1753771200,90000,90100,90200,89900,1823
20231227,091900,1589637500,90200,90400,90400,90200,344
20231227,091800,1558585500,90400,90400,90500,90300,1473
20231227,091700,1425421400,90500,90500,90600,90500,340
20231227,091600,1394650800,90500,90700,90700,90300,1183
20231227,091500,1287595900,90600,90700,90700,90500,62
20231227,091400,1281974000,90600,90600,90600,90500,537
20231227,091300,1233323000,90600,90900,91000,90300,1726
20231227,091200,1076934400,90900,91000,91000,90800,150
20231227,091100,1063296800,90800,90700,90900,90700,442
20231227,091000,1023178600,90700,90800,90800,90700,54
20231227,090900,1018275600,90800,90600,90800,90500,277
20231227,090800,993169000,90500,90600,90600,90500,171
20231227,090700,977684200,90600,90800,90800,90500,474
20231227,090600,934681300,90900,91000,91000,90800,352
20231227,090500,902683800,90800,90700,91100,90500,1182
20231227,090400,795262300,90500,90400,90500,90300,527
20231227,090300,747661400,90200,90200,90200,90100,366
20231227,090200,714651300,90200,90600,90800,90100,1272
20231227,090100,599633400,90600,90400,90900,90400,1850
20231227,090000,432081700,90400,89900,90400,89900,4785