KissMeData/041510/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,192600,7458692000,74700,74700,74700,74700,2338
20241227,192500,7458692000,74700,74700,74700,74700,0
20241227,192400,7458692000,74700,74700,74700,74700,0
20241227,192300,7458692000,74700,74700,74700,74700,0
20241227,192200,7458692000,74700,74700,74700,74700,0
20241227,192100,7458692000,74700,74700,74700,74700,0
20241227,192000,7458692000,74700,74700,74700,74700,0
20241227,191900,7458692000,74700,74700,74700,74700,0
20241227,191800,7458692000,74700,74700,74700,74700,0
20241227,191700,7458692000,74700,74700,74700,74700,0
20241227,191600,7458692000,74700,74700,74700,74700,0
20241227,191500,7458692000,74700,74700,74700,74700,0
20241227,191400,7458692000,74700,74700,74700,74700,0
20241227,191300,7458692000,74700,74700,74700,74700,0
20241227,191200,7458692000,74700,74700,74700,74700,0
20241227,191100,7458692000,74700,74700,74700,74700,0
20241227,191000,7458692000,74700,74700,74700,74700,0
20241227,190900,7458692000,74700,74700,74700,74700,0
20241227,190800,7458692000,74700,74700,74700,74700,0
20241227,190700,7458692000,74700,74700,74700,74700,0
20241227,190600,7458692000,74700,74700,74700,74700,0
20241227,190500,7458692000,74700,74700,74700,74700,0
20241227,190400,7458692000,74700,74700,74700,74700,0
20241227,190300,7458692000,74700,74700,74700,74700,0
20241227,190200,7458692000,74700,74700,74700,74700,0
20241227,190100,7458692000,74700,74700,74700,74700,0
20241227,190000,7458692000,74700,74700,74700,74700,0
20241227,185900,7458692000,74700,74700,74700,74700,0
20241227,185800,7458692000,74700,74700,74700,74700,0
20241227,185700,7458692000,74700,74700,74700,74700,0
20241227,185600,7458692000,74700,74700,74700,74700,2338
20241227,185500,7458692000,74700,74700,74700,74700,0
20241227,185400,7458692000,74700,74700,74700,74700,0
20241227,185300,7458692000,74700,74700,74700,74700,0
20241227,185200,7458692000,74700,74700,74700,74700,0
20241227,185100,7458692000,74700,74700,74700,74700,0
20241227,185000,7458692000,74700,74700,74700,74700,0
20241227,184900,7458692000,74700,74700,74700,74700,0
20241227,184800,7458692000,74700,74700,74700,74700,0
20241227,184700,7458692000,74700,74700,74700,74700,0
20241227,184600,7458692000,74700,74700,74700,74700,0
20241227,184500,7458692000,74700,74700,74700,74700,0
20241227,184400,7458692000,74700,74700,74700,74700,0
20241227,184300,7458692000,74700,74700,74700,74700,0
20241227,184200,7458692000,74700,74700,74700,74700,0
20241227,184100,7458692000,74700,74700,74700,74700,0
20241227,184000,7458692000,74700,74700,74700,74700,0
20241227,183900,7458692000,74700,74700,74700,74700,0
20241227,183800,7458692000,74700,74700,74700,74700,0
20241227,183700,7458692000,74700,74700,74700,74700,0
20241227,183600,7458692000,74700,74700,74700,74700,0
20241227,183500,7458692000,74700,74700,74700,74700,0
20241227,183400,7458692000,74700,74700,74700,74700,0
20241227,183300,7458692000,74700,74700,74700,74700,0
20241227,183200,7458692000,74700,74700,74700,74700,0
20241227,183100,7458692000,74700,74700,74700,74700,0
20241227,183000,7458692000,74700,74700,74700,74700,0
20241227,182900,7458692000,74700,74700,74700,74700,0
20241227,182800,7458692000,74700,74700,74700,74700,0
20241227,182700,7458692000,74700,74700,74700,74700,0
20241227,182600,7458692000,74700,74700,74700,74700,2338
20241227,182500,7458692000,74700,74700,74700,74700,0
20241227,182400,7458692000,74700,74700,74700,74700,0
20241227,182300,7458692000,74700,74700,74700,74700,0
20241227,182200,7458692000,74700,74700,74700,74700,0
20241227,182100,7458692000,74700,74700,74700,74700,0
20241227,182000,7458692000,74700,74700,74700,74700,0
20241227,181900,7458692000,74700,74700,74700,74700,0
20241227,181800,7458692000,74700,74700,74700,74700,0
20241227,181700,7458692000,74700,74700,74700,74700,0
20241227,181600,7458692000,74700,74700,74700,74700,0
20241227,181500,7458692000,74700,74700,74700,74700,0
20241227,181400,7458692000,74700,74700,74700,74700,0
20241227,181300,7458692000,74700,74700,74700,74700,0
20241227,181200,7458692000,74700,74700,74700,74700,0
20241227,181100,7458692000,74700,74700,74700,74700,0
20241227,181000,7458692000,74700,74700,74700,74700,0
20241227,180900,7458692000,74700,74700,74700,74700,0
20241227,180800,7458692000,74700,74700,74700,74700,0
20241227,180700,7458692000,74700,74700,74700,74700,0
20241227,180600,7458692000,74700,74700,74700,74700,0
20241227,180500,7458692000,74700,74700,74700,74700,0
20241227,180400,7458692000,74700,74700,74700,74700,0
20241227,180300,7458692000,74700,74700,74700,74700,0
20241227,180200,7458692000,74700,74700,74700,74700,0
20241227,180100,7458692000,74700,74700,74700,74700,0
20241227,180000,7458692000,74700,74700,74700,74700,0
20241227,175900,7458692000,74700,74700,74700,74700,0
20241227,175800,7458692000,74700,74700,74700,74700,0
20241227,175700,7458692000,74700,74700,74700,74700,0
20241227,175600,7458692000,74700,74700,74700,74700,2338
20241227,175500,7458692000,74700,74700,74700,74700,0
20241227,175400,7458692000,74700,74700,74700,74700,0
20241227,175300,7458692000,74700,74700,74700,74700,0
20241227,175200,7458692000,74700,74700,74700,74700,0
20241227,175100,7458692000,74700,74700,74700,74700,0
20241227,175000,7458692000,74700,74700,74700,74700,0
20241227,174900,7458692000,74700,74700,74700,74700,0
20241227,174800,7458692000,74700,74700,74700,74700,0
20241227,174700,7458692000,74700,74700,74700,74700,0
20241227,174600,7458692000,74700,74700,74700,74700,0
20241227,174500,7458692000,74700,74700,74700,74700,0
20241227,174400,7458692000,74700,74700,74700,74700,0
20241227,174300,7458692000,74700,74700,74700,74700,0
20241227,174200,7458692000,74700,74700,74700,74700,0
20241227,174100,7458692000,74700,74700,74700,74700,0
20241227,174000,7458692000,74700,74700,74700,74700,0
20241227,173900,7458692000,74700,74700,74700,74700,0
20241227,173800,7458692000,74700,74700,74700,74700,0
20241227,173700,7458692000,74700,74700,74700,74700,0
20241227,173600,7458692000,74700,74700,74700,74700,0
20241227,173500,7458692000,74700,74700,74700,74700,0
20241227,173400,7458692000,74700,74700,74700,74700,0
20241227,173300,7458692000,74700,74700,74700,74700,0
20241227,173200,7458692000,74700,74700,74700,74700,0
20241227,173100,7458692000,74700,74700,74700,74700,0
20241227,173000,7458692000,74700,74700,74700,74700,0
20241227,172900,7458692000,74700,74700,74700,74700,0
20241227,172800,7458692000,74700,74700,74700,74700,0
20241227,172700,7458692000,74700,74700,74700,74700,0
20241227,172600,7458692000,74700,74700,74700,74700,2338
20241227,172500,7458692000,74700,74700,74700,74700,0
20241227,172400,7458692000,74700,74700,74700,74700,0
20241227,172300,7458692000,74700,74700,74700,74700,0
20241227,172200,7458692000,74700,74700,74700,74700,0
20241227,172100,7458692000,74700,74700,74700,74700,0
20241227,172000,7458692000,74700,74700,74700,74700,0
20241227,171900,7458692000,74700,74700,74700,74700,0
20241227,171800,7458692000,74700,74700,74700,74700,0
20241227,171700,7458692000,74700,74700,74700,74700,0
20241227,171600,7458692000,74700,74700,74700,74700,0
20241227,171500,7458692000,74700,74700,74700,74700,0
20241227,171400,7458692000,74700,74700,74700,74700,0
20241227,171300,7458692000,74700,74700,74700,74700,0
20241227,171200,7458692000,74700,74700,74700,74700,0
20241227,171100,7458692000,74700,74700,74700,74700,0
20241227,171000,7458692000,74700,74700,74700,74700,0
20241227,170900,7458692000,74700,74700,74700,74700,0
20241227,170800,7458692000,74700,74700,74700,74700,0
20241227,170700,7458692000,74700,74700,74700,74700,0
20241227,170600,7458692000,74700,74700,74700,74700,0
20241227,170500,7458692000,74700,74700,74700,74700,0
20241227,170400,7458692000,74700,74700,74700,74700,0
20241227,170300,7458692000,74700,74700,74700,74700,0
20241227,170200,7458692000,74700,74700,74700,74700,0
20241227,170100,7458692000,74700,74700,74700,74700,0
20241227,170000,7458692000,74700,74700,74700,74700,0
20241227,165900,7458692000,74700,74700,74700,74700,0
20241227,165800,7458692000,74700,74700,74700,74700,0
20241227,165700,7458692000,74700,74700,74700,74700,0
20241227,165600,7458692000,74700,74700,74700,74700,2338
20241227,165500,7458692000,74700,74700,74700,74700,0
20241227,165400,7458692000,74700,74700,74700,74700,0
20241227,165300,7458692000,74700,74700,74700,74700,0
20241227,165200,7458692000,74700,74700,74700,74700,0
20241227,165100,7458692000,74700,74700,74700,74700,0
20241227,165000,7458692000,74700,74700,74700,74700,0
20241227,164900,7458692000,74700,74700,74700,74700,0
20241227,164800,7458692000,74700,74700,74700,74700,0
20241227,164700,7458692000,74700,74700,74700,74700,0
20241227,164600,7458692000,74700,74700,74700,74700,0
20241227,164500,7458692000,74700,74700,74700,74700,0
20241227,164400,7458692000,74700,74700,74700,74700,0
20241227,164300,7458692000,74700,74700,74700,74700,0
20241227,164200,7458692000,74700,74700,74700,74700,0
20241227,164100,7458692000,74700,74700,74700,74700,0
20241227,164000,7458692000,74700,74700,74700,74700,0
20241227,163900,7458692000,74700,74700,74700,74700,0
20241227,163800,7458692000,74700,74700,74700,74700,0
20241227,163700,7458692000,74700,74700,74700,74700,0
20241227,163600,7458692000,74700,74700,74700,74700,0
20241227,163500,7458692000,74700,74700,74700,74700,0
20241227,163400,7458692000,74700,74700,74700,74700,0
20241227,163300,7458692000,74700,74700,74700,74700,0
20241227,163200,7458692000,74700,74700,74700,74700,0
20241227,163100,7458692000,74700,74700,74700,74700,0
20241227,163000,7458692000,74700,74700,74700,74700,0
20241227,162900,7458692000,74700,74700,74700,74700,0
20241227,162800,7458692000,74700,74700,74700,74700,0
20241227,162700,7458692000,74700,74700,74700,74700,0
20241227,162600,7458692000,74700,74700,74700,74700,2338
20241227,162500,7458692000,74700,74700,74700,74700,0
20241227,162400,7458692000,74700,74700,74700,74700,0
20241227,162300,7458692000,74700,74700,74700,74700,0
20241227,162200,7458692000,74700,74700,74700,74700,0
20241227,162100,7458692000,74700,74700,74700,74700,0
20241227,162000,7458692000,74700,74700,74700,74700,0
20241227,161900,7458692000,74700,74700,74700,74700,0
20241227,161800,7458692000,74700,74700,74700,74700,0
20241227,161700,7458692000,74700,74700,74700,74700,0
20241227,161600,7458692000,74700,74700,74700,74700,0
20241227,161500,7458692000,74700,74700,74700,74700,0
20241227,161400,7458692000,74700,74700,74700,74700,0
20241227,161300,7458692000,74700,74700,74700,74700,0
20241227,161200,7458692000,74700,74700,74700,74700,0
20241227,161100,7458692000,74700,74700,74700,74700,0
20241227,161000,7458692000,74700,74700,74700,74700,0
20241227,160900,7458692000,74700,74700,74700,74700,0
20241227,160800,7458692000,74700,74700,74700,74700,0
20241227,160700,7458692000,74700,74700,74700,74700,0
20241227,160600,7458692000,74700,74700,74700,74700,0
20241227,160500,7458692000,74700,74700,74700,74700,0
20241227,160400,7458692000,74700,74700,74700,74700,0
20241227,160300,7458692000,74700,74700,74700,74700,0
20241227,160200,7458692000,74700,74700,74700,74700,0
20241227,160100,7458692000,74700,74700,74700,74700,0
20241227,160000,7458692000,74700,74700,74700,74700,0
20241227,155900,7458692000,74700,74700,74700,74700,0
20241227,155800,7458692000,74700,74700,74700,74700,0
20241227,155700,7458692000,74700,74700,74700,74700,0
20241227,155600,7458692000,74700,74700,74700,74700,2338
20241227,155500,7458692000,74700,74700,74700,74700,0
20241227,155400,7458692000,74700,74700,74700,74700,0
20241227,155300,7458692000,74700,74700,74700,74700,0
20241227,155200,7458692000,74700,74700,74700,74700,0
20241227,155100,7458692000,74700,74700,74700,74700,0
20241227,155000,7458692000,74700,74700,74700,74700,0
20241227,154900,7458692000,74700,74700,74700,74700,0
20241227,154800,7458692000,74700,74700,74700,74700,0
20241227,154700,7458692000,74700,74700,74700,74700,0
20241227,154600,7458692000,74700,74700,74700,74700,0
20241227,154500,7458692000,74700,74700,74700,74700,0
20241227,154400,7458692000,74700,74700,74700,74700,0
20241227,154300,7458692000,74700,74700,74700,74700,0
20241227,154200,7458692000,74700,74700,74700,74700,0
20241227,154100,7458692000,74700,74700,74700,74700,0
20241227,154000,7458692000,74700,74700,74700,74700,0
20241227,153900,7458692000,74700,74700,74700,74700,0
20241227,153800,7458692000,74700,74700,74700,74700,0
20241227,153700,7458692000,74700,74700,74700,74700,0
20241227,153600,7458692000,74700,74700,74700,74700,0
20241227,153500,7458692000,74700,74700,74700,74700,0
20241227,153400,7458692000,74700,74700,74700,74700,0
20241227,153300,7458692000,74700,74700,74700,74700,0
20241227,153200,7458692000,74700,74700,74700,74700,0
20241227,153100,7458692000,74700,74700,74700,74700,0
20241227,153000,7458692000,74700,74700,74700,74700,2338
20241227,152900,7284043400,74700,74700,74700,74700,0
20241227,152800,7284043400,74700,74700,74700,74700,0
20241227,152700,7284043400,74700,74700,74700,74700,0
20241227,152600,7284043400,74700,74700,74700,74700,0
20241227,152500,7284043400,74700,74700,74700,74700,0
20241227,152400,7284043400,74700,74700,74700,74700,0
20241227,152300,7284043400,74700,74700,74700,74700,0
20241227,152200,7284043400,74700,74700,74700,74700,0
20241227,152100,7284043400,74700,74700,74700,74700,0
20241227,152000,7284043400,74700,74700,74700,74700,0
20241227,151900,7284043400,74700,74600,74700,74600,125
20241227,151800,7274715500,74600,74700,74800,74600,122
20241227,151700,7265602500,74700,74800,74800,74600,225
20241227,151600,7248792700,74700,74700,74800,74600,394
20241227,151500,7219356500,74800,74800,74800,74700,190
20241227,151400,7205149000,74700,74800,74800,74700,495
20241227,151300,7168152300,74700,74700,74800,74700,250
20241227,151200,7149456700,74800,74700,74800,74700,135
20241227,151100,7139360700,74800,74800,74800,74700,212
20241227,151000,7123509500,74800,74700,74800,74600,285
20241227,150900,7102203000,74700,74700,74800,74600,253
20241227,150800,7083288200,74700,74800,74800,74700,298
20241227,150700,7061004700,74800,74800,74800,74700,231
20241227,150600,7043727300,74800,74900,74900,74700,201
20241227,150500,7028676100,74800,74800,74900,74700,215
20241227,150400,7012589700,74800,74900,74900,74700,165
20241227,150300,7000247900,74900,74900,74900,74700,327
20241227,150200,6975767700,74900,74700,75000,74700,191
20241227,150100,6961471100,74900,74900,74900,74800,332
20241227,150000,6936605700,74900,74700,74900,74700,184
20241227,145900,6922828500,74900,74800,74900,74600,279
20241227,145800,6901958000,74800,74800,74900,74700,199
20241227,145700,6887062700,74900,74900,74900,74600,228
20241227,145600,6870009100,74900,74800,74900,74600,111
20241227,145500,6861703300,74900,74800,74900,74700,243
20241227,145400,6843506700,74800,74700,74900,74600,183
20241227,145300,6829828700,74700,74800,74900,74600,194
20241227,145200,6815320700,74700,74800,74800,74600,296
20241227,145100,6793210300,74700,74700,74800,74600,231
20241227,145000,6775952000,74700,74800,74800,74500,144
20241227,144900,6765184300,74900,74700,74900,74500,288
20241227,144800,6743687800,74900,74700,74900,74500,287
20241227,144700,6722245400,74800,74900,74900,74600,190
20241227,144600,6708026500,74900,74900,74900,74500,222
20241227,144500,6691439000,74900,74900,74900,74500,228
20241227,144400,6674388900,74900,74900,74900,74600,361
20241227,144300,6647385400,74900,74900,74900,74600,184
20241227,144200,6633634900,74900,75000,75000,74500,330
20241227,144100,6608969200,74600,74900,75000,74500,305
20241227,144000,6586150800,74900,75000,75000,74800,111
20241227,143900,6577837800,75000,75000,75000,74800,347
20241227,143800,6551826700,75000,74900,75000,74800,172
20241227,143700,6538943800,74900,74900,74900,74700,239
20241227,143600,6521064500,74700,74900,74900,74700,104
20241227,143500,6513278900,74900,75000,75000,74600,238
20241227,143400,6495473300,74500,74900,75000,74500,207
20241227,143300,6479978000,74800,74900,75000,74800,239
20241227,143200,6462082200,74800,74800,74900,74800,51
20241227,143100,6458265700,74800,74800,75000,74700,231
20241227,143000,6440968700,75000,75000,75000,74800,175
20241227,142900,6427855700,75000,75000,75000,74800,307
20241227,142800,6404851200,74700,74700,75000,74600,311
20241227,142700,6381604400,74700,74800,75000,74700,217
20241227,142600,6365367900,74800,74800,75000,74500,404
20241227,142500,6335171200,74800,74700,75000,74700,189
20241227,142400,6321043300,74700,74900,75000,74700,290
20241227,142300,6299335900,74900,74900,75000,74800,155
20241227,142200,6287721500,74900,75000,75000,74900,302
20241227,142100,6265074200,75000,75000,75000,74900,178
20241227,142000,6251730600,75000,74800,75000,74800,226
20241227,141900,6234798500,74900,74800,74900,74700,61
20241227,141800,6230231100,74900,74800,74900,74800,194
20241227,141700,6215705300,74700,74800,74800,74700,161
20241227,141600,6203662600,74800,75000,75000,74800,185
20241227,141500,6189809400,75000,74900,75000,74700,406
20241227,141400,6159403000,74900,75000,75000,74800,253
20241227,141300,6140449300,74900,75000,75000,74800,289
20241227,141200,6118804800,74900,74600,75100,74600,1715
20241227,141100,5990280600,74700,74600,74800,74400,459
20241227,141000,5956022500,74600,74200,74600,74200,637
20241227,140900,5908621000,74100,74000,74100,74000,336
20241227,140800,5883724800,74000,74000,74100,74000,13
20241227,140700,5882762600,74100,74100,74100,74000,468
20241227,140600,5848129800,74100,74000,74100,74000,27
20241227,140500,5846131400,74100,74000,74100,74000,10
20241227,140400,5845391100,74000,74200,74200,74000,1522
20241227,140300,5732627300,74200,74200,74200,74100,50
20241227,140200,5728921000,74200,74100,74200,74100,24
20241227,140100,5727140500,74100,74200,74200,74100,10
20241227,140000,5726398800,74200,74200,74300,74100,34
20241227,135900,5723877400,74200,74200,74200,74200,115
20241227,135800,5715344400,74100,74100,74200,74100,34
20241227,135700,5712824300,74100,74200,74200,74100,846
20241227,135600,5650079400,74200,74200,74300,74200,9
20241227,135500,5649410900,74200,74200,74300,74200,83
20241227,135400,5643244500,74300,74300,74300,74200,76
20241227,135300,5637601500,74200,74300,74300,74200,13
20241227,135200,5636636200,74300,74200,74300,74200,6
20241227,135100,5636190800,74200,74200,74200,74200,35
20241227,135000,5633593800,74200,74300,74300,74200,10
20241227,134900,5632851100,74300,74300,74300,74300,6
20241227,134800,5632405300,74200,74300,74300,74200,36
20241227,134700,5629733700,74200,74300,74300,74200,9
20241227,134600,5629065300,74200,74200,74300,74200,27
20241227,134500,5627060800,74200,74200,74300,74200,16
20241227,134400,5625872300,74200,74200,74300,74200,49
20241227,134300,5622236100,74200,74300,74300,74200,244
20241227,134200,5604108000,74300,74500,74500,74300,19
20241227,134100,5602694200,74500,74400,74500,74400,8
20241227,134000,5602098500,74300,74300,74500,74300,50
20241227,133900,5598379900,74500,74400,74500,74300,53
20241227,133800,5594437800,74300,74400,74600,74300,125
20241227,133700,5585117400,74300,74500,74500,74300,421
20241227,133600,5553760200,74400,74400,74400,74400,18
20241227,133500,5552421000,74500,74500,74500,74500,1
20241227,133400,5552346500,74400,74500,74500,74300,82
20241227,133300,5546245700,74300,74500,74500,74300,53
20241227,133200,5542299800,74300,74300,74500,74300,332
20241227,133100,5517573300,74300,74300,74300,74300,4
20241227,133000,5517276100,74500,74400,74500,74300,26
20241227,132900,5515343700,74300,74300,74400,74300,20
20241227,132800,5513857600,74300,74300,74400,74300,151
20241227,132700,5502626000,74200,74300,74300,74200,17
20241227,132600,5501363200,74200,74100,74200,74100,118
20241227,132500,5492610200,74100,74100,74200,74100,264
20241227,132400,5473047500,74100,74200,74200,74100,4
20241227,132300,5472751000,74100,74200,74200,74100,33
20241227,132200,5470304600,74200,74100,74200,74100,6
20241227,132100,5469859900,74100,74200,74200,74100,17
20241227,132000,5468598800,74300,74200,74300,74200,10
20241227,131900,5467855900,74100,74200,74300,74100,294
20241227,131800,5446041500,74200,74300,74300,74200,6
20241227,131700,5445595800,74200,74200,74300,74200,195
20241227,131600,5431113700,74200,74200,74300,74200,12
20241227,131500,5430223200,74300,74200,74300,74200,16
20241227,131400,5429034500,74200,74200,74300,74200,86
20241227,131300,5422653200,74200,74300,74300,74200,13
20241227,131200,5421688500,74300,74300,74300,74200,83
20241227,131100,5415529200,74200,74200,74200,74200,1
20241227,131000,5415455000,74200,74300,74300,74200,17
20241227,130900,5414192600,74300,74300,74300,74300,13
20241227,130800,5413226700,74200,74500,74500,74200,16
20241227,130700,5412036800,74400,74300,74400,74200,427
20241227,130600,5380273400,74300,74300,74300,74200,108
20241227,130500,5372259600,74300,74300,74300,74200,60
20241227,130400,5367802000,74300,74200,74300,74200,25
20241227,130300,5365946700,74200,74200,74300,74200,19
20241227,130200,5364536800,74200,74200,74300,74200,166
20241227,130100,5352219300,74200,74200,74300,74200,77
20241227,130000,5346505100,74300,74200,74300,74200,32
20241227,125900,5344130100,74200,74200,74300,74200,11
20241227,125800,5343313800,74200,74300,74300,74200,148
20241227,125700,5332321900,74200,74300,74300,74200,33
20241227,125600,5329871600,74300,74200,74300,74200,662
20241227,125500,5280748300,74200,74200,74300,74200,13
20241227,125400,5279783600,74300,74300,74300,74200,29
20241227,125300,5277631600,74300,74200,74300,74200,13
20241227,125200,5276666500,74200,74400,74400,74200,85
20241227,125100,5270351400,74200,74300,74300,74200,94
20241227,125000,5263373100,74200,74300,74300,74200,37
20241227,124900,5260625600,74300,74300,74300,74300,5
20241227,124800,5260254100,74300,74300,74300,74300,6
20241227,124700,5259808300,74200,74200,74200,74200,16
20241227,124600,5258621100,74200,74300,74500,74200,271
20241227,124500,5238448700,74300,74200,74300,74200,218
20241227,124400,5222252500,74200,74200,74300,74200,13
20241227,124300,5221287500,74200,74300,74300,74200,23
20241227,124200,5219580800,74300,74200,74300,74200,17
20241227,124100,5218319100,74300,74200,74300,74200,21
20241227,124000,5216759900,74300,74200,74300,74200,47
20241227,123900,5213272300,74300,74300,74300,74200,9
20241227,123800,5212603700,74300,74200,74300,74200,64
20241227,123700,5207849300,74300,74300,74500,74200,672
20241227,123600,5157933500,74300,74400,74400,74300,499
20241227,123500,5120820600,74500,74400,74500,74400,99
20241227,123400,5113454100,74300,74400,74400,74300,29
20241227,123300,5111298600,74400,74300,74400,74300,26
20241227,123200,5109366000,74300,74200,74400,74200,138
20241227,123100,5099103200,74200,74300,74300,74200,5
20241227,123000,5098731800,74200,74300,74300,74200,129
20241227,122900,5089148600,74200,74300,74300,74200,41
20241227,122800,5086102700,74200,74200,74300,74200,23
20241227,122700,5084395800,74100,74100,74200,74100,27
20241227,122600,5082394500,74200,74200,74200,74100,15
20241227,122500,5081281800,74200,74200,74200,74100,213
20241227,122400,5065477500,74200,74100,74200,74100,33
20241227,122300,5063031900,74100,73900,74100,73900,50
20241227,122200,5059332100,73900,73900,73900,73900,7
20241227,122100,5058814800,73900,73900,74000,73900,13
20241227,122000,5057854000,73900,73900,74000,73900,51
20241227,121900,5054084600,73900,74000,74000,73900,24
20241227,121800,5052310800,73900,73900,73900,73900,4
20241227,121700,5052015200,73900,74000,74000,73900,8
20241227,121600,5051423800,73900,73900,74000,73900,18
20241227,121500,5050093400,74000,73900,74000,73900,15
20241227,121400,5048984500,73900,73800,73900,73800,125
20241227,121300,5039749100,73900,73900,74000,73900,37
20241227,121200,5037014400,73900,73900,73900,73800,93
20241227,121100,5030143900,73900,73800,73900,73800,74
20241227,121000,5024676300,73900,73900,73900,73800,123
20241227,120900,5015595100,73800,73800,73900,73800,20
20241227,120800,5014118400,73800,73900,73900,73800,60
20241227,120700,5009684800,73800,73800,73800,73800,19
20241227,120600,5008282600,73900,73900,73900,73800,63
20241227,120500,5003629500,73900,73900,73900,73800,185
20241227,120400,4989969500,73900,73900,73900,73800,236
20241227,120300,4972543100,74000,74100,74100,73900,3
20241227,120200,4972321100,74100,73900,74100,73900,174
20241227,120100,4959462000,74000,73900,74000,73900,12
20241227,120000,4958575000,74200,73800,74200,73800,231
20241227,115900,4941483100,73800,73800,73900,73800,196
20241227,115800,4927008600,73900,74000,74000,73900,484
20241227,115700,4891237400,73900,74000,74000,73900,7
20241227,115600,4890719800,74000,73900,74000,73900,321
20241227,115500,4866986100,73900,73900,74000,73900,36
20241227,115400,4864322900,73900,74000,74000,73900,84
20241227,115300,4858112300,74000,74000,74100,74000,105
20241227,115200,4850342200,74000,74000,74000,74000,23
20241227,115100,4848640200,74000,74000,74100,74000,51
20241227,115000,4844865800,74000,74100,74100,74000,12
20241227,114900,4843977500,74100,74000,74100,74000,40
20241227,114800,4841015800,74100,74100,74100,74000,23
20241227,114700,4839313600,74100,74100,74100,74000,81
20241227,114600,4833314000,74100,73900,74100,73900,130
20241227,114500,4823704700,74000,74000,74000,73900,185
20241227,114400,4810019300,74000,73900,74000,73900,863
20241227,114300,4746242300,74000,74000,74100,73900,752
20241227,114200,4690651700,74000,74000,74100,74000,47
20241227,114100,4687173600,74100,74100,74100,74000,33
20241227,114000,4684729500,74100,74000,74100,74000,115
20241227,113900,4676218700,74000,73900,74100,73900,144
20241227,113800,4665559200,73900,74000,74000,73900,12
20241227,113700,4664671500,74000,73900,74000,73900,248
20241227,113600,4646343000,74000,74000,74100,73900,144
20241227,113500,4635697500,74000,74000,74000,74000,134
20241227,113400,4625781500,74000,74000,74100,73900,860
20241227,113300,4562136200,74100,74100,74100,74000,33
20241227,113200,4559692500,74100,74000,74100,74000,51
20241227,113100,4555914200,74100,74000,74100,74000,195
20241227,113000,4541479500,74100,74000,74100,73900,295
20241227,112900,4519651100,73900,74000,74000,73900,89
20241227,112800,4513067000,73900,74100,74200,73900,1250
20241227,112700,4420520300,74100,74100,74100,74000,635
20241227,112600,4373466900,74100,74200,74200,74000,1434
20241227,112500,4267216200,74200,74200,74300,74200,311
20241227,112400,4244134300,74200,74200,74300,74200,27
20241227,112300,4242130100,74200,74200,74300,74200,40
20241227,112200,4239160700,74200,74200,74300,74200,197
20241227,112100,4224543200,74200,74200,74300,74200,151
20241227,112000,4213337700,74200,74200,74300,74200,62
20241227,111900,4208737000,74300,74400,74500,74200,3229
20241227,111800,3968688200,74500,74400,74500,74400,125
20241227,111700,3959387800,74400,74500,74500,74400,124
20241227,111600,3950160700,74600,74600,74600,74400,668
20241227,111500,3900400400,74500,74500,74600,74500,21
20241227,111400,3898835300,74500,74600,74600,74500,277
20241227,111300,3878174700,74600,74500,74600,74500,188
20241227,111200,3864167600,74600,74600,74600,74500,353
20241227,111100,3837845700,74600,74500,74600,74500,127
20241227,111000,3828374000,74500,74500,74600,74500,195
20241227,110900,3813846100,74500,74600,74600,74500,39
20241227,110800,3810936900,74600,74600,74700,74500,83
20241227,110700,3804747000,74500,74700,74700,74500,674
20241227,110600,3754511900,74700,74600,74700,74600,29
20241227,110500,3752347600,74600,74600,74600,74500,138
20241227,110400,3742057800,74500,74500,74600,74500,241
20241227,110300,3724102400,74600,74600,74600,74500,395
20241227,110200,3694674100,74600,74600,74600,74500,85
20241227,110100,3688335600,74600,74600,74600,74500,208
20241227,110000,3672819200,74700,74600,74700,74600,747
20241227,105900,3617047900,74700,74600,74700,74600,49
20241227,105800,3613390600,74600,74600,74600,74500,285
20241227,105700,3592155800,74600,74500,74700,74500,131
20241227,105600,3582393700,74600,74600,74700,74500,37
20241227,105500,3579635900,74500,74600,74600,74500,324
20241227,105400,3555496900,74700,74600,74700,74500,71
20241227,105300,3550201300,74600,74500,74800,74500,395
20241227,105200,3520695200,74500,74600,74600,74500,404
20241227,105100,3490587400,74500,74600,74600,74500,384
20241227,105000,3461950200,74500,74600,74600,74500,58
20241227,104900,3457627800,74500,74600,74600,74500,766
20241227,104800,3400538400,74600,74600,74600,74500,78
20241227,104700,3394726500,74600,74600,74600,74500,737
20241227,104600,3339750900,74700,74600,74700,74600,350
20241227,104500,3313639700,74600,74700,74700,74600,129
20241227,104400,3304006800,74800,74800,74900,74700,93
20241227,104300,3297055800,74700,74800,74800,74600,391
20241227,104200,3267854400,74800,74800,74800,74700,151
20241227,104100,3256570700,74800,74700,74800,74700,47
20241227,104000,3253056500,74700,74800,74900,74700,282
20241227,103900,3231986300,74800,74800,74800,74700,42
20241227,103800,3228846800,74800,74900,74900,74700,452
20241227,103700,3194993300,74900,74900,75000,74700,341
20241227,103600,3169484900,74900,74700,75400,74700,694
20241227,103500,3117485600,74700,74900,74900,74700,79
20241227,103400,3111579300,74800,74800,74900,74700,311
20241227,103300,3088338800,74900,75100,75100,74800,301
20241227,103200,3065762000,75100,75000,75100,75000,25
20241227,103100,3063886800,75100,75100,75200,75000,561
20241227,103000,3021752500,75100,75100,75100,75000,129
20241227,102900,3012065200,75100,75000,75400,74600,1882
20241227,102800,2870919900,75000,74800,75000,74600,1045
20241227,102700,2792694800,74800,74800,74800,74700,159
20241227,102600,2780817000,74800,74700,74800,74600,93
20241227,102500,2773866900,74700,74900,75000,74600,2216
20241227,102400,2608126100,74900,75100,75100,74900,540
20241227,102300,2567615600,75100,75300,75400,75000,255
20241227,102200,2548437400,75300,75500,75500,74900,2848
20241227,102100,2334459500,75500,75400,75600,75400,184
20241227,102000,2320569700,75400,75500,75600,75400,409
20241227,101900,2289670300,75500,75700,75700,75500,1714
20241227,101800,2160114300,75700,75700,75700,75700,22
20241227,101700,2158448900,75700,75700,75700,75700,56
20241227,101600,2154209700,75700,75800,75800,75700,78
20241227,101500,2148302800,75700,75800,75800,75700,34
20241227,101400,2145727800,75800,75800,75800,75700,330
20241227,101300,2120721600,75800,76000,76000,75800,76
20241227,101200,2114948600,76000,76100,76100,75900,277
20241227,101100,2093881100,76100,76100,76200,76100,63
20241227,101000,2089086600,76100,75900,76100,75700,1661
20241227,100900,1963054400,75900,76200,76200,75900,817
20241227,100800,1900907000,76200,76200,76200,76100,44
20241227,100700,1897558100,76200,76100,76200,76100,10
20241227,100600,1896796900,76100,76100,76200,76100,20
20241227,100500,1895274800,76100,76200,76200,76100,623
20241227,100400,1847852800,76300,76300,76300,76300,3
20241227,100300,1847623900,76300,76200,76300,76200,22
20241227,100200,1845946600,76200,76100,76200,76100,83
20241227,100100,1839627400,76100,76100,76300,76100,150
20241227,100000,1828212200,76200,76200,76200,75900,290
20241227,095900,1806158100,76100,76300,76300,76100,45
20241227,095800,1802733100,76300,76100,76300,76100,15
20241227,095700,1801591000,76300,76200,76400,76200,252
20241227,095600,1782365700,76200,76100,76300,76100,38
20241227,095500,1779473600,76200,76000,76300,76000,147
20241227,095400,1768273700,76000,76200,76200,76000,18
20241227,095300,1766904900,76300,76100,76300,76100,171
20241227,095200,1753867800,76100,76200,76200,76100,5
20241227,095100,1753486900,76200,76200,76200,76200,4
20241227,095000,1753182100,76200,75900,76200,75900,22
20241227,094900,1751508400,75900,75900,76400,75900,242
20241227,094800,1733061400,76400,76200,76400,76200,22
20241227,094700,1731384700,76200,75900,76200,75900,20
20241227,094600,1729861900,75800,76200,76300,75800,246
20241227,094500,1711140000,75900,76400,76400,75900,110
20241227,094400,1702776400,76000,76500,76500,75900,191
20241227,094300,1688263100,76500,76300,76600,76100,338
20241227,094200,1662514200,76300,76200,76500,76100,344
20241227,094100,1636246900,76200,76200,76200,76200,71
20241227,094000,1630836700,76200,76000,76200,75800,116
20241227,093900,1622017800,76000,76000,76000,75900,259
20241227,093800,1602337800,76000,76000,76000,75900,46
20241227,093700,1598842100,76000,75900,76000,75900,171
20241227,093600,1585860900,75900,75700,75900,75700,264
20241227,093500,1565863300,75900,75900,75900,75700,1246
20241227,093400,1471341500,75900,75800,75900,75700,955
20241227,093300,1398957100,75800,75900,76000,75800,126
20241227,093200,1389398200,75900,76100,76200,75900,258
20241227,093100,1369765500,76200,76200,76300,75900,314
20241227,093000,1345875800,76200,76300,76300,76000,170
20241227,092900,1332936700,76300,76000,76300,75900,295
20241227,092800,1310502600,76000,75800,76000,75800,162
20241227,092700,1298205100,75900,75900,75900,75900,515
20241227,092600,1259116600,76000,76000,76000,75900,141
20241227,092500,1248400700,76000,76200,76300,75900,344
20241227,092400,1222261400,76200,76200,76200,76100,363
20241227,092300,1194633200,76200,76100,76200,76100,21
20241227,092200,1193034900,76100,76000,76100,75900,154
20241227,092100,1181331700,76000,76300,76300,76000,111
20241227,092000,1172890100,76400,75800,76400,75800,615
20241227,091900,1125951000,76100,76100,76100,75900,71
20241227,091800,1120560100,76100,76100,76200,75900,274
20241227,091700,1099747000,76000,76100,76400,75800,792
20241227,091600,1039401700,76000,76000,76200,75800,267
20241227,091500,1019102200,76000,75800,76000,75700,233
20241227,091400,1001408500,75600,76100,76200,75600,1839
20241227,091300,861702700,76100,75600,76100,75600,974
20241227,091200,787742900,75600,75500,75800,75500,479
20241227,091100,751529200,75700,75800,75800,75500,119
20241227,091000,742529300,75800,75800,75800,75300,194
20241227,090900,727909500,75300,75300,75800,75300,328
20241227,090800,703127100,75300,75000,75900,75000,364
20241227,090700,675735500,75000,75400,75400,74900,2478
20241227,090600,489608700,75300,75300,75500,75200,1021
20241227,090500,412712500,75400,75700,75700,75300,1305
20241227,090400,314161900,75700,76000,76000,75700,1301
20241227,090300,215482100,76000,76100,76400,75900,1057
20241227,090200,135075300,76200,76500,76500,76100,598
20241227,090100,89479900,76100,76100,76200,76000,248
20241227,090000,70610300,76800,76700,76800,76000,916