KissMeData/067160/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,193900,78232152500,87000,87000,87000,87000,10588
20231227,193800,78232152500,87000,87000,87000,87000,0
20231227,193700,78232152500,87000,87000,87000,87000,0
20231227,193600,78232152500,87000,87000,87000,87000,0
20231227,193500,78232152500,87000,87000,87000,87000,0
20231227,193400,78232152500,87000,87000,87000,87000,0
20231227,193300,78232152500,87000,87000,87000,87000,0
20231227,193200,78232152500,87000,87000,87000,87000,0
20231227,193100,78232152500,87000,87000,87000,87000,0
20231227,193000,78232152500,87000,87000,87000,87000,0
20231227,192900,78232152500,87000,87000,87000,87000,0
20231227,192800,78232152500,87000,87000,87000,87000,0
20231227,192700,78232152500,87000,87000,87000,87000,0
20231227,192600,78232152500,87000,87000,87000,87000,0
20231227,192500,78232152500,87000,87000,87000,87000,0
20231227,192400,78232152500,87000,87000,87000,87000,0
20231227,192300,78232152500,87000,87000,87000,87000,0
20231227,192200,78232152500,87000,87000,87000,87000,0
20231227,192100,78232152500,87000,87000,87000,87000,0
20231227,192000,78232152500,87000,87000,87000,87000,0
20231227,191900,78232152500,87000,87000,87000,87000,0
20231227,191800,78232152500,87000,87000,87000,87000,0
20231227,191700,78232152500,87000,87000,87000,87000,0
20231227,191600,78232152500,87000,87000,87000,87000,0
20231227,191500,78232152500,87000,87000,87000,87000,0
20231227,191400,78232152500,87000,87000,87000,87000,0
20231227,191300,78232152500,87000,87000,87000,87000,0
20231227,191200,78232152500,87000,87000,87000,87000,0
20231227,191100,78232152500,87000,87000,87000,87000,0
20231227,191000,78232152500,87000,87000,87000,87000,0
20231227,190900,78232152500,87000,87000,87000,87000,10588
20231227,190800,78232152500,87000,87000,87000,87000,0
20231227,190700,78232152500,87000,87000,87000,87000,0
20231227,190600,78232152500,87000,87000,87000,87000,0
20231227,190500,78232152500,87000,87000,87000,87000,0
20231227,190400,78232152500,87000,87000,87000,87000,0
20231227,190300,78232152500,87000,87000,87000,87000,0
20231227,190200,78232152500,87000,87000,87000,87000,0
20231227,190100,78232152500,87000,87000,87000,87000,0
20231227,190000,78232152500,87000,87000,87000,87000,0
20231227,185900,78232152500,87000,87000,87000,87000,0
20231227,185800,78232152500,87000,87000,87000,87000,0
20231227,185700,78232152500,87000,87000,87000,87000,0
20231227,185600,78232152500,87000,87000,87000,87000,0
20231227,185500,78232152500,87000,87000,87000,87000,0
20231227,185400,78232152500,87000,87000,87000,87000,0
20231227,185300,78232152500,87000,87000,87000,87000,0
20231227,185200,78232152500,87000,87000,87000,87000,0
20231227,185100,78232152500,87000,87000,87000,87000,0
20231227,185000,78232152500,87000,87000,87000,87000,0
20231227,184900,78232152500,87000,87000,87000,87000,0
20231227,184800,78232152500,87000,87000,87000,87000,0
20231227,184700,78232152500,87000,87000,87000,87000,0
20231227,184600,78232152500,87000,87000,87000,87000,0
20231227,184500,78232152500,87000,87000,87000,87000,0
20231227,184400,78232152500,87000,87000,87000,87000,0
20231227,184300,78232152500,87000,87000,87000,87000,0
20231227,184200,78232152500,87000,87000,87000,87000,0
20231227,184100,78232152500,87000,87000,87000,87000,0
20231227,184000,78232152500,87000,87000,87000,87000,0
20231227,183900,78232152500,87000,87000,87000,87000,10588
20231227,183800,78232152500,87000,87000,87000,87000,0
20231227,183700,78232152500,87000,87000,87000,87000,0
20231227,183600,78232152500,87000,87000,87000,87000,0
20231227,183500,78232152500,87000,87000,87000,87000,0
20231227,183400,78232152500,87000,87000,87000,87000,0
20231227,183300,78232152500,87000,87000,87000,87000,0
20231227,183200,78232152500,87000,87000,87000,87000,0
20231227,183100,78232152500,87000,87000,87000,87000,0
20231227,183000,78232152500,87000,87000,87000,87000,0
20231227,182900,78232152500,87000,87000,87000,87000,0
20231227,182800,78232152500,87000,87000,87000,87000,0
20231227,182700,78232152500,87000,87000,87000,87000,0
20231227,182600,78232152500,87000,87000,87000,87000,0
20231227,182500,78232152500,87000,87000,87000,87000,0
20231227,182400,78232152500,87000,87000,87000,87000,0
20231227,182300,78232152500,87000,87000,87000,87000,0
20231227,182200,78232152500,87000,87000,87000,87000,0
20231227,182100,78232152500,87000,87000,87000,87000,0
20231227,182000,78232152500,87000,87000,87000,87000,0
20231227,181900,78232152500,87000,87000,87000,87000,0
20231227,181800,78232152500,87000,87000,87000,87000,0
20231227,181700,78232152500,87000,87000,87000,87000,0
20231227,181600,78232152500,87000,87000,87000,87000,0
20231227,181500,78232152500,87000,87000,87000,87000,0
20231227,181400,78232152500,87000,87000,87000,87000,0
20231227,181300,78232152500,87000,87000,87000,87000,0
20231227,181200,78232152500,87000,87000,87000,87000,0
20231227,181100,78232152500,87000,87000,87000,87000,0
20231227,181000,78232152500,87000,87000,87000,87000,0
20231227,180900,78232152500,87000,87000,87000,87000,10588
20231227,180800,78232152500,87000,87000,87000,87000,0
20231227,180700,78232152500,87000,87000,87000,87000,0
20231227,180600,78232152500,87000,87000,87000,87000,0
20231227,180500,78232152500,87000,87000,87000,87000,0
20231227,180400,78232152500,87000,87000,87000,87000,0
20231227,180300,78232152500,87000,87000,87000,87000,0
20231227,180200,78232152500,87000,87000,87000,87000,0
20231227,180100,78232152500,87000,87000,87000,87000,0
20231227,180000,78232152500,87000,87000,87000,87000,0
20231227,175900,78232152500,87000,87000,87000,87000,0
20231227,175800,78232152500,87000,87000,87000,87000,0
20231227,175700,78232152500,87000,87000,87000,87000,0
20231227,175600,78232152500,87000,87000,87000,87000,0
20231227,175500,78232152500,87000,87000,87000,87000,0
20231227,175400,78232152500,87000,87000,87000,87000,0
20231227,175300,78232152500,87000,87000,87000,87000,0
20231227,175200,78232152500,87000,87000,87000,87000,0
20231227,175100,78232152500,87000,87000,87000,87000,0
20231227,175000,78232152500,87000,87000,87000,87000,0
20231227,174900,78232152500,87000,87000,87000,87000,0
20231227,174800,78232152500,87000,87000,87000,87000,0
20231227,174700,78232152500,87000,87000,87000,87000,0
20231227,174600,78232152500,87000,87000,87000,87000,0
20231227,174500,78232152500,87000,87000,87000,87000,0
20231227,174400,78232152500,87000,87000,87000,87000,0
20231227,174300,78232152500,87000,87000,87000,87000,0
20231227,174200,78232152500,87000,87000,87000,87000,0
20231227,174100,78232152500,87000,87000,87000,87000,0
20231227,174000,78232152500,87000,87000,87000,87000,0
20231227,173900,78232152500,87000,87000,87000,87000,10588
20231227,173800,78232152500,87000,87000,87000,87000,0
20231227,173700,78232152500,87000,87000,87000,87000,0
20231227,173600,78232152500,87000,87000,87000,87000,0
20231227,173500,78232152500,87000,87000,87000,87000,0
20231227,173400,78232152500,87000,87000,87000,87000,0
20231227,173300,78232152500,87000,87000,87000,87000,0
20231227,173200,78232152500,87000,87000,87000,87000,0
20231227,173100,78232152500,87000,87000,87000,87000,0
20231227,173000,78232152500,87000,87000,87000,87000,0
20231227,172900,78232152500,87000,87000,87000,87000,0
20231227,172800,78232152500,87000,87000,87000,87000,0
20231227,172700,78232152500,87000,87000,87000,87000,0
20231227,172600,78232152500,87000,87000,87000,87000,0
20231227,172500,78232152500,87000,87000,87000,87000,0
20231227,172400,78232152500,87000,87000,87000,87000,0
20231227,172300,78232152500,87000,87000,87000,87000,0
20231227,172200,78232152500,87000,87000,87000,87000,0
20231227,172100,78232152500,87000,87000,87000,87000,0
20231227,172000,78232152500,87000,87000,87000,87000,0
20231227,171900,78232152500,87000,87000,87000,87000,0
20231227,171800,78232152500,87000,87000,87000,87000,0
20231227,171700,78232152500,87000,87000,87000,87000,0
20231227,171600,78232152500,87000,87000,87000,87000,0
20231227,171500,78232152500,87000,87000,87000,87000,0
20231227,171400,78232152500,87000,87000,87000,87000,0
20231227,171300,78232152500,87000,87000,87000,87000,0
20231227,171200,78232152500,87000,87000,87000,87000,0
20231227,171100,78232152500,87000,87000,87000,87000,0
20231227,171000,78232152500,87000,87000,87000,87000,0
20231227,170900,78232152500,87000,87000,87000,87000,10588
20231227,170800,78232152500,87000,87000,87000,87000,0
20231227,170700,78232152500,87000,87000,87000,87000,0
20231227,170600,78232152500,87000,87000,87000,87000,0
20231227,170500,78232152500,87000,87000,87000,87000,0
20231227,170400,78232152500,87000,87000,87000,87000,0
20231227,170300,78232152500,87000,87000,87000,87000,0
20231227,170200,78232152500,87000,87000,87000,87000,0
20231227,170100,78232152500,87000,87000,87000,87000,0
20231227,170000,78232152500,87000,87000,87000,87000,0
20231227,165900,78232152500,87000,87000,87000,87000,0
20231227,165800,78232152500,87000,87000,87000,87000,0
20231227,165700,78232152500,87000,87000,87000,87000,0
20231227,165600,78232152500,87000,87000,87000,87000,0
20231227,165500,78232152500,87000,87000,87000,87000,0
20231227,165400,78232152500,87000,87000,87000,87000,0
20231227,165300,78232152500,87000,87000,87000,87000,0
20231227,165200,78232152500,87000,87000,87000,87000,0
20231227,165100,78232152500,87000,87000,87000,87000,0
20231227,165000,78232152500,87000,87000,87000,87000,0
20231227,164900,78232152500,87000,87000,87000,87000,0
20231227,164800,78232152500,87000,87000,87000,87000,0
20231227,164700,78232152500,87000,87000,87000,87000,0
20231227,164600,78232152500,87000,87000,87000,87000,0
20231227,164500,78232152500,87000,87000,87000,87000,0
20231227,164400,78232152500,87000,87000,87000,87000,0
20231227,164300,78232152500,87000,87000,87000,87000,0
20231227,164200,78232152500,87000,87000,87000,87000,0
20231227,164100,78232152500,87000,87000,87000,87000,0
20231227,164000,78232152500,87000,87000,87000,87000,0
20231227,163900,78232152500,87000,87000,87000,87000,10588
20231227,163800,78232152500,87000,87000,87000,87000,0
20231227,163700,78232152500,87000,87000,87000,87000,0
20231227,163600,78232152500,87000,87000,87000,87000,0
20231227,163500,78232152500,87000,87000,87000,87000,0
20231227,163400,78232152500,87000,87000,87000,87000,0
20231227,163300,78232152500,87000,87000,87000,87000,0
20231227,163200,78232152500,87000,87000,87000,87000,0
20231227,163100,78232152500,87000,87000,87000,87000,0
20231227,163000,78232152500,87000,87000,87000,87000,0
20231227,162900,78232152500,87000,87000,87000,87000,0
20231227,162800,78232152500,87000,87000,87000,87000,0
20231227,162700,78232152500,87000,87000,87000,87000,0
20231227,162600,78232152500,87000,87000,87000,87000,0
20231227,162500,78232152500,87000,87000,87000,87000,0
20231227,162400,78232152500,87000,87000,87000,87000,0
20231227,162300,78232152500,87000,87000,87000,87000,0
20231227,162200,78232152500,87000,87000,87000,87000,0
20231227,162100,78232152500,87000,87000,87000,87000,0
20231227,162000,78232152500,87000,87000,87000,87000,0
20231227,161900,78232152500,87000,87000,87000,87000,0
20231227,161800,78232152500,87000,87000,87000,87000,0
20231227,161700,78232152500,87000,87000,87000,87000,0
20231227,161600,78232152500,87000,87000,87000,87000,0
20231227,161500,78232152500,87000,87000,87000,87000,0
20231227,161400,78232152500,87000,87000,87000,87000,0
20231227,161300,78232152500,87000,87000,87000,87000,0
20231227,161200,78232152500,87000,87000,87000,87000,0
20231227,161100,78232152500,87000,87000,87000,87000,0
20231227,161000,78232152500,87000,87000,87000,87000,0
20231227,160900,78232152500,87000,87000,87000,87000,10588
20231227,160800,78232152500,87000,87000,87000,87000,0
20231227,160700,78232152500,87000,87000,87000,87000,0
20231227,160600,78232152500,87000,87000,87000,87000,0
20231227,160500,78232152500,87000,87000,87000,87000,0
20231227,160400,78232152500,87000,87000,87000,87000,0
20231227,160300,78232152500,87000,87000,87000,87000,0
20231227,160200,78232152500,87000,87000,87000,87000,0
20231227,160100,78232152500,87000,87000,87000,87000,0
20231227,160000,78232152500,87000,87000,87000,87000,0
20231227,155900,78232152500,87000,87000,87000,87000,0
20231227,155800,78232152500,87000,87000,87000,87000,0
20231227,155700,78232152500,87000,87000,87000,87000,0
20231227,155600,78232152500,87000,87000,87000,87000,0
20231227,155500,78232152500,87000,87000,87000,87000,0
20231227,155400,78232152500,87000,87000,87000,87000,0
20231227,155300,78232152500,87000,87000,87000,87000,0
20231227,155200,78232152500,87000,87000,87000,87000,0
20231227,155100,78232152500,87000,87000,87000,87000,0
20231227,155000,78232152500,87000,87000,87000,87000,0
20231227,154900,78232152500,87000,87000,87000,87000,0
20231227,154800,78232152500,87000,87000,87000,87000,0
20231227,154700,78232152500,87000,87000,87000,87000,0
20231227,154600,78232152500,87000,87000,87000,87000,0
20231227,154500,78232152500,87000,87000,87000,87000,0
20231227,154400,78232152500,87000,87000,87000,87000,0
20231227,154300,78232152500,87000,87000,87000,87000,0
20231227,154200,78232152500,87000,87000,87000,87000,0
20231227,154100,78232152500,87000,87000,87000,87000,0
20231227,154000,78232152500,87000,87000,87000,87000,0
20231227,153900,78232152500,87000,87000,87000,87000,10588
20231227,153800,78232152500,87000,87000,87000,87000,0
20231227,153700,78232152500,87000,87000,87000,87000,0
20231227,153600,78232152500,87000,87000,87000,87000,0
20231227,153500,78232152500,87000,87000,87000,87000,0
20231227,153400,78232152500,87000,87000,87000,87000,0
20231227,153300,78232152500,87000,87000,87000,87000,0
20231227,153200,78232152500,87000,87000,87000,87000,0
20231227,153100,78232152500,87000,87000,87000,87000,0
20231227,153000,78232152500,87000,87000,87000,87000,10588
20231227,152900,77310996500,87000,87000,87000,87000,0
20231227,152800,77310996500,87000,87000,87000,87000,0
20231227,152700,77310996500,87000,87000,87000,87000,0
20231227,152600,77310996500,87000,87000,87000,87000,0
20231227,152500,77310996500,87000,87000,87000,87000,0
20231227,152400,77310996500,87000,87000,87000,87000,0
20231227,152300,77310996500,87000,87000,87000,87000,0
20231227,152200,77310996500,87000,87000,87000,87000,0
20231227,152100,77310996500,87000,87000,87000,87000,0
20231227,152000,77310996500,87000,87000,87000,87000,0
20231227,151900,77310996500,87000,87300,87400,87000,4511
20231227,151800,76917640300,87300,87000,87400,86900,3009
20231227,151700,76655369500,87000,87000,87200,86800,2246
20231227,151600,76460004400,87100,86900,87300,86900,2668
20231227,151500,76227713400,86900,86700,87300,86600,4457
20231227,151400,75840472000,86800,87100,87200,86500,4369
20231227,151300,75461079800,87300,87100,87400,86900,7032
20231227,151200,74848750200,87200,87500,87500,87100,3158
20231227,151100,74573048400,87600,87600,87700,87300,7711
20231227,151000,73899080100,87500,87600,87700,87500,7653
20231227,150900,73228768600,87600,87800,87800,87600,3121
20231227,150800,72955166900,87700,88000,88100,87600,5266
20231227,150700,72492711500,88000,88000,88600,88000,7165
20231227,150600,71860059900,88000,87800,88100,87700,4567
20231227,150500,71458554600,87700,88100,88100,87700,3516
20231227,150400,71149591600,88000,87700,88000,87600,6023
20231227,150300,70620812100,87700,88000,88100,87700,5537
20231227,150200,70134227300,88000,88200,88600,88000,6085
20231227,150100,69596930300,88300,88700,89100,88200,9900
20231227,150000,68720312800,88700,88700,89200,88300,14601
20231227,145900,67423417600,88600,88300,89400,88200,32015
20231227,145800,64578952400,88300,87800,88500,87800,11729
20231227,145700,63543739900,87700,87700,88000,87600,4300
20231227,145600,63166285400,87700,88000,88000,87700,4181
20231227,145500,62799127300,88000,87200,88100,87100,5951
20231227,145400,62277318600,87100,87600,87900,87100,12715
20231227,145300,61165023900,87700,87600,88100,87600,7258
20231227,145200,60527228400,87600,88300,88400,87500,18986
20231227,145100,58859071900,88300,87900,88400,87500,8111
20231227,145000,58146318900,87900,87700,88300,87500,11409
20231227,144900,57144488400,87600,88000,88700,87300,20551
20231227,144800,55337580100,88000,88800,89000,87900,21173
20231227,144700,53470517400,88800,87900,88900,87700,54487
20231227,144600,48650803900,87900,86200,88400,86200,46643
20231227,144500,44574269800,86300,86400,86400,86100,2254
20231227,144400,44379879100,86300,86300,86400,86200,2880
20231227,144300,44131240800,86400,86200,86400,85700,7644
20231227,144200,43473525300,86200,86300,86400,86000,5188
20231227,144100,43026494300,86400,85400,86400,85400,17701
20231227,144000,41505528800,85400,85400,85500,85300,1427
20231227,143900,41383640200,85400,85300,85400,85200,1640
20231227,143800,41243719600,85300,85200,85300,85200,439
20231227,143700,41206291700,85300,85300,85300,85200,1253
20231227,143600,41099482300,85300,85100,85300,85100,821
20231227,143500,41029530300,85100,85300,85300,85100,976
20231227,143400,40946368400,85200,85300,85300,85100,1046
20231227,143300,40857229000,85300,85200,85300,85100,1244
20231227,143200,40751213100,85200,85000,85200,84900,3918
20231227,143100,40418001000,84900,85000,85000,84900,361
20231227,143000,40387325000,85000,85000,85000,84900,667
20231227,142900,40330633200,85000,85000,85000,84900,624
20231227,142800,40277604100,85000,84900,85000,84800,360
20231227,142700,40247039500,85000,84900,85000,84800,691
20231227,142600,40188373700,84900,84800,84900,84800,173
20231227,142500,40173688700,84900,84700,84900,84700,675
20231227,142400,40116437700,84800,84700,84800,84700,283
20231227,142300,40092455500,84700,84700,84800,84700,142
20231227,142200,40080416100,84700,84700,84800,84700,231
20231227,142100,40060842600,84600,84700,84700,84600,194
20231227,142000,40044416000,84600,84800,84800,84600,393
20231227,141900,40011116600,84800,84700,84800,84600,1481
20231227,141800,39885675700,84700,84700,84700,84600,611
20231227,141700,39833939300,84700,84700,84700,84600,167
20231227,141600,39819797800,84700,84700,84700,84600,135
20231227,141500,39808366300,84700,84700,84700,84600,109
20231227,141400,39799136100,84700,84600,84700,84400,977
20231227,141300,39716533500,84500,84700,84700,84500,563
20231227,141200,39668907300,84700,84800,84800,84600,229
20231227,141100,39649510100,84800,84800,84800,84700,134
20231227,141000,39638151500,84700,84700,84800,84700,231
20231227,140900,39618574500,84700,84500,84800,84500,1791
20231227,140800,39467000300,84600,84700,84800,84600,684
20231227,140700,39409088700,84800,84800,84800,84700,389
20231227,140600,39376129600,84800,84700,84800,84700,235
20231227,140500,39356214900,84900,85000,85000,84600,6372
20231227,140400,38816403400,84900,85100,85100,84900,899
20231227,140300,38739966000,85100,85000,85100,84900,2233
20231227,140200,38550157800,85000,84900,85000,84800,1044
20231227,140100,38461519000,84900,84800,84900,84800,129
20231227,140000,38450569000,84800,84800,84900,84800,2220
20231227,135900,38262263500,84800,84800,84800,84700,231
20231227,135800,38242681000,84800,84700,84800,84700,723
20231227,135700,38181398200,84800,84800,84800,84700,202
20231227,135600,38164270700,84700,84600,84800,84600,552
20231227,135500,38117512300,84700,84600,84700,84500,288
20231227,135400,38093139900,84700,84600,84700,84500,417
20231227,135300,38057849500,84600,84600,84600,84500,119
20231227,135200,38047783700,84600,84500,84600,84500,157
20231227,135100,38034504000,84600,84500,84600,84400,169
20231227,135000,38020221600,84600,84300,84600,84300,184
20231227,134900,38004674300,84400,84600,84700,84400,1023
20231227,134800,37918213900,84600,84800,84800,84600,996
20231227,134700,37833843000,84800,84800,84800,84700,153
20231227,134600,37820872200,84800,84700,84800,84600,1026
20231227,134500,37733961800,84600,84600,84700,84600,210
20231227,134400,37716190100,84500,84500,84600,84400,711
20231227,134300,37656100100,84500,84500,84500,84400,334
20231227,134200,37627884600,84500,84500,84500,84400,254
20231227,134100,37606423800,84500,84500,84500,84400,354
20231227,134000,37576531300,84500,84500,84600,84400,116
20231227,133900,37566728200,84600,84600,84600,84500,543
20231227,133800,37520804800,84500,84400,84600,84400,729
20231227,133700,37459247600,84500,84500,84500,84400,534
20231227,133600,37414128200,84500,84400,84500,84300,417
20231227,133500,37378934100,84400,84400,84500,84300,239
20231227,133400,37358778800,84500,84400,84500,84300,176
20231227,133300,37343915900,84500,84400,84500,84400,190
20231227,133200,37327864400,84500,84500,84500,84300,102
20231227,133100,37319251300,84400,84400,84500,84400,118
20231227,133000,37309285200,84500,84500,84500,84400,816
20231227,132900,37240368200,84500,84600,84600,84400,224
20231227,132800,37221433800,84600,84400,84600,84400,1303
20231227,132700,37111296300,84500,84500,84500,84400,216
20231227,132600,37093051100,84400,84500,84500,84400,276
20231227,132500,37069739800,84500,84500,84600,84500,227
20231227,132400,37050547600,84500,84500,84600,84500,965
20231227,132300,36968977600,84500,84700,84700,84400,1585
20231227,132200,36835052200,84700,84700,84700,84600,240
20231227,132100,36814725900,84600,84600,84600,84400,654
20231227,132000,36759447800,84600,84700,84700,84500,252
20231227,131900,36738113900,84600,84700,84800,84600,1007
20231227,131800,36652822600,84700,84400,84700,84300,2863
20231227,131700,36410787000,84400,84300,84400,84200,246
20231227,131600,36390052700,84300,84300,84400,84200,134
20231227,131500,36378758000,84400,84300,84400,84200,270
20231227,131400,36355997400,84200,84400,84400,84200,184
20231227,131300,36340481500,84300,84400,84400,84200,507
20231227,131200,36297762300,84400,84400,84400,84300,139
20231227,131100,36286037500,84300,84400,84400,84200,327
20231227,131000,36258479800,84400,84300,84500,84300,393
20231227,130900,36225320800,84400,84300,84400,84300,436
20231227,130800,36188557300,84400,84300,84500,84300,278
20231227,130700,36165091400,84400,84400,84500,84300,325
20231227,130600,36137659300,84400,84400,84500,84400,161
20231227,130500,36124062200,84400,84400,84500,84400,177
20231227,130400,36109117300,84500,84500,84500,84300,203
20231227,130300,36091971800,84500,84400,84500,84400,128
20231227,130200,36081161000,84300,84500,84500,84300,151
20231227,130100,36068411200,84500,84500,84500,84400,138
20231227,130000,36056755200,84500,84400,84500,84200,571
20231227,125900,36008603600,84300,84500,84500,84300,290
20231227,125800,35984127900,84400,84500,84500,84400,222
20231227,125700,35965379000,84500,84600,84700,84500,1171
20231227,125600,35866386900,84600,84600,84600,84500,645
20231227,125500,35811826600,84600,84500,84600,84500,138
20231227,125400,35800153800,84500,84600,84600,84500,340
20231227,125300,35771414000,84600,84600,84600,84500,95
20231227,125200,35763379100,84600,84700,84700,84400,1541
20231227,125100,35633120500,84700,84700,84800,84600,590
20231227,125000,35583124100,84700,84700,84800,84500,2732
20231227,124900,35351734700,84600,84700,84700,84500,790
20231227,124800,35284882100,84600,84700,84700,84600,461
20231227,124700,35245873000,84700,84700,84800,84500,1272
20231227,124600,35138176500,84700,84300,84800,84200,5168
20231227,124500,34701304000,84300,84300,84300,84200,390
20231227,124400,34668428600,84300,84200,84300,84100,280
20231227,124300,34644856800,84100,84100,84300,84100,540
20231227,124200,34599404100,84100,84200,84200,84000,360
20231227,124100,34569097500,84100,84200,84200,84100,213
20231227,124000,34551170700,84200,84300,84400,84100,560
20231227,123900,34503993600,84300,84300,84300,84200,110
20231227,123800,34494723600,84300,84300,84400,84200,484
20231227,123700,34453915100,84300,84300,84300,84200,279
20231227,123600,34430412100,84300,84300,84300,84200,83
20231227,123500,34423416700,84200,84300,84300,84100,1257
20231227,123400,34317676100,84300,84300,84300,84200,106
20231227,123300,34308742200,84300,84400,84400,84200,478
20231227,123200,34268443800,84400,84300,84400,84200,507
20231227,123100,34225703400,84400,84300,84400,84200,972
20231227,123000,34143791600,84200,84100,84200,84000,2992
20231227,122900,33891965100,84000,84000,84100,83900,275
20231227,122800,33868867400,84000,84200,84200,83900,724
20231227,122700,33808031200,84200,84000,84400,84000,4294
20231227,122600,33446948500,84000,84000,84000,83900,578
20231227,122500,33398443200,84000,84000,84000,83900,102
20231227,122400,33389877800,83900,84000,84000,83900,687
20231227,122300,33332233500,83900,83900,84000,83900,159
20231227,122200,33318884700,83900,84000,84000,83900,184
20231227,122100,33303437000,84000,83900,84000,83900,333
20231227,122000,33275489400,83900,83900,83900,83800,70
20231227,121900,33269618200,83900,83800,83900,83800,172
20231227,121800,33255189200,83800,83900,84000,83800,424
20231227,121700,33219641300,83800,84000,84000,83800,973
20231227,121600,33137945000,84000,84000,84000,83900,146
20231227,121500,33125683700,84000,83900,84000,83800,319
20231227,121400,33098920000,83800,83900,83900,83800,102
20231227,121300,33090363800,83900,83800,83900,83800,134
20231227,121200,33079128000,83900,83900,84000,83900,481
20231227,121100,33038758100,83900,84000,84000,83800,95
20231227,121000,33030788300,84000,83900,84000,83800,240
20231227,120900,33010641600,83900,83900,83900,83800,122
20231227,120800,33000407300,83900,83800,83900,83800,153
20231227,120700,32987572900,83900,83900,83900,83800,91
20231227,120600,32979938600,83900,83900,83900,83800,382
20231227,120500,32947893300,83900,83900,83900,83800,233
20231227,120400,32928354200,83900,83800,83900,83700,224
20231227,120300,32909580300,83800,83800,83800,83700,163
20231227,120200,32895923200,83700,83700,83800,83600,199
20231227,120100,32879274900,83700,83600,83700,83500,207
20231227,120000,32861969600,83500,83600,83600,83400,1318
20231227,115900,32751887800,83600,83700,83800,83500,1478
20231227,115800,32628275200,83700,83700,83700,83600,126
20231227,115700,32617731900,83700,83700,83700,83600,484
20231227,115600,32577231500,83700,83700,83800,83600,1037
20231227,115500,32490452500,83600,83600,83700,83600,69
20231227,115400,32484680300,83700,83700,83700,83600,532
20231227,115300,32440170500,83700,83500,83700,83500,237
20231227,115200,32420345900,83600,83600,83600,83500,460
20231227,115100,32381908500,83600,83600,83700,83500,621
20231227,115000,32329970600,83600,83400,83600,83400,282
20231227,114900,32306418800,83300,83500,83500,83300,2430
20231227,114800,32103792600,83500,83800,83900,83000,12034
20231227,114700,31100760500,83800,83900,83900,83800,519
20231227,114600,31057257100,83900,84000,84100,83800,1877
20231227,114500,30899681200,84000,84200,84400,83900,1223
20231227,114400,30796783300,84200,84300,84400,84200,525
20231227,114300,30752544600,84200,84100,84300,84000,216
20231227,114200,30734360000,84000,84300,84400,84000,584
20231227,114100,30685160300,84300,84600,84600,84200,343
20231227,114000,30656217800,84500,84500,84500,84400,236
20231227,113900,30636291600,84400,84600,84600,84400,278
20231227,113800,30612792600,84600,84600,84600,84500,169
20231227,113700,30598503900,84600,84600,84700,84500,305
20231227,113600,30572710300,84700,84600,84700,84500,803
20231227,113500,30504770200,84600,84600,84600,84400,926
20231227,113400,30426521500,84500,84400,84500,84200,599
20231227,113300,30375952900,84400,84600,84600,84400,348
20231227,113200,30346547100,84600,84400,84600,84300,910
20231227,113100,30269685100,84300,84500,84500,84200,953
20231227,113000,30189327300,84400,84700,84700,84400,1097
20231227,112900,30096604900,84600,84700,84700,84500,278
20231227,112800,30073086500,84600,84500,84600,84400,1319
20231227,112700,29961566600,84400,84500,84500,84400,518
20231227,112600,29917812800,84500,84400,84600,84400,1266
20231227,112500,29810798900,84400,84500,84500,84300,440
20231227,112400,29773661200,84500,84200,84500,84200,1419
20231227,112300,29653930400,84400,84400,84400,84200,335
20231227,112200,29625685100,84400,84300,84400,84200,418
20231227,112100,29590458300,84300,84400,84400,84200,610
20231227,112000,29539017100,84300,84000,84400,84000,2297
20231227,111900,29345908300,84000,84000,84000,83800,331
20231227,111800,29318136400,84000,83900,84000,83900,101
20231227,111700,29309654500,83900,84000,84000,83900,472
20231227,111600,29270035200,84000,84000,84000,83900,166
20231227,111500,29256094300,83900,83900,83900,83800,331
20231227,111400,29228338700,83800,83900,83900,83800,187
20231227,111300,29212662300,83900,83800,83900,83700,377
20231227,111200,29181073100,83900,83800,83900,83700,579
20231227,111100,29132549700,83800,83900,83900,83700,221
20231227,111000,29114036100,83900,83900,83900,83800,204
20231227,110900,29096929500,83800,83800,83800,83700,215
20231227,110800,29078913900,83900,83700,83900,83600,362
20231227,110700,29048582700,83600,83800,83800,83600,78
20231227,110600,29042058700,83600,83900,84000,83600,1395
20231227,110500,28925211300,83900,83800,84000,83800,848
20231227,110400,28854093300,83900,84000,84000,83900,401
20231227,110300,28820443800,84000,84000,84200,84000,167
20231227,110200,28806413900,84000,84100,84200,84000,294
20231227,110100,28781708100,84100,84100,84200,84000,494
20231227,110000,28740173500,84200,84200,84200,84100,143
20231227,105900,28728135600,84100,84200,84300,84100,306
20231227,105800,28702366400,84200,84200,84300,84100,432
20231227,105700,28666004500,84200,84300,84300,84100,696
20231227,105600,28607371700,84300,84300,84300,84200,371
20231227,105500,28576120800,84200,84200,84300,84200,250
20231227,105400,28555054300,84200,84200,84300,84200,301
20231227,105300,28529700500,84200,84300,84300,84100,235
20231227,105200,28509916700,84300,84200,84300,84100,488
20231227,105100,28468850100,84300,84400,84400,84200,725
20231227,105000,28407752900,84400,84400,84400,84300,177
20231227,104900,28392822300,84400,84300,84400,84300,302
20231227,104800,28367353100,84400,83900,84400,83900,3280
20231227,104700,28091295600,84000,83900,84000,83900,279
20231227,104600,28067886400,83900,83900,83900,83800,338
20231227,104500,28039549600,83900,83900,83900,83800,317
20231227,104400,28012974100,83900,83900,83900,83800,121
20231227,104300,28002824500,83800,84000,84000,83800,134
20231227,104200,27991577200,83900,84000,84100,83900,606
20231227,104100,27940684600,83900,84100,84100,83900,548
20231227,104000,27894691300,84100,84200,84200,84000,471
20231227,103900,27855093500,84200,84200,84200,84100,563
20231227,103800,27807730600,84200,84100,84200,84000,430
20231227,103700,27771567500,84100,84200,84200,84000,314
20231227,103600,27745169900,84200,84100,84200,84000,313
20231227,103500,27718842800,84200,84000,84200,84000,216
20231227,103400,27700686200,84100,84000,84200,84000,268
20231227,103300,27678156500,84100,84100,84200,84000,293
20231227,103200,27653530100,84100,84000,84100,83900,336
20231227,103100,27625300900,84000,83900,84100,83900,186
20231227,103000,27609685600,83900,84100,84100,83900,356
20231227,102900,27579778300,84100,84100,84200,84000,971
20231227,102800,27498204700,84100,84200,84300,84000,417
20231227,102700,27463118500,84200,84200,84300,84100,177
20231227,102600,27448217000,84200,84100,84300,83900,1884
20231227,102500,27289890800,84200,84000,84200,84000,482
20231227,102400,27249383600,84000,84100,84100,84000,1285
20231227,102300,27141408300,84100,84100,84100,84000,248
20231227,102200,27120558500,84200,84100,84200,84000,313
20231227,102100,27094222700,84100,84200,84200,84000,400
20231227,102000,27060593500,84200,84200,84400,84100,1253
20231227,101900,26955045600,84100,84100,84200,84000,683
20231227,101800,26897629500,84000,84000,84200,83900,3084
20231227,101700,26638610400,84000,83600,84000,83600,1414
20231227,101600,26520062500,83600,83500,83600,83400,229
20231227,101500,26500938600,83500,83500,83500,83400,298
20231227,101400,26476082900,83500,83200,83600,83200,742
20231227,101300,26414208300,83300,83200,83300,83200,351
20231227,101200,26384992100,83300,83500,83600,83000,3961
20231227,101100,26055459400,83500,83500,83500,83000,4568
20231227,101000,25675560000,83400,83100,83500,83100,1245
20231227,100900,25571805500,83100,83300,83500,83100,1690
20231227,100800,25431086800,83400,83400,83500,83200,1161
20231227,100700,25334380900,83300,83400,83500,83300,1596
20231227,100600,25201348400,83400,83500,83600,83300,744
20231227,100500,25139295100,83400,83800,83800,83200,4950
20231227,100400,24726337300,83800,83900,83900,83600,4021
20231227,100300,24389569300,83900,84100,84200,83800,1626
20231227,100200,24253055100,84100,84200,84300,84000,1422
20231227,100100,24133548900,84200,83900,84400,83800,1264
20231227,100000,24027326000,83900,84200,84200,83800,1998
20231227,095900,23859652300,84000,84300,84400,84000,1263
20231227,095800,23753338900,84200,84200,84400,84000,1317
20231227,095700,23642456700,84100,84200,84600,84100,1985
20231227,095600,23475187500,84200,84500,84500,84000,1334
20231227,095500,23362834600,84400,84700,84700,84300,1597
20231227,095400,23228018900,84600,84600,84800,84500,1408
20231227,095300,23108898800,84600,84600,84600,84300,808
20231227,095200,23040611600,84700,84500,84700,84300,1816
20231227,095100,22887115500,84400,84000,84500,84000,1936
20231227,095000,22723843300,84200,84100,84200,83900,1653
20231227,094900,22584862200,84100,84100,84200,84000,831
20231227,094800,22514986400,84000,84100,84200,83800,3317
20231227,094700,22236622900,84100,84300,84400,84000,3171
20231227,094600,21969794100,84300,84400,84500,84300,1021
20231227,094500,21883601600,84500,84400,84600,84400,984
20231227,094400,21800497300,84500,84500,84700,84400,1088
20231227,094300,21708504600,84600,84400,84700,84400,887
20231227,094200,21633555200,84400,84400,84800,84100,4603
20231227,094100,21245299800,84400,84500,84900,84400,1330
20231227,094000,21132725500,84600,84800,84900,84500,1547
20231227,093900,21001769700,84700,84900,85000,84700,761
20231227,093800,20937177600,84900,84800,85000,84600,1835
20231227,093700,20781583500,84800,84800,85100,84600,2200
20231227,093600,20595190600,85100,85400,85500,84500,9383
20231227,093500,19799321900,85400,85700,85700,85300,3997
20231227,093400,19457457100,85600,85500,85800,85400,2704
20231227,093300,19225885400,85500,85300,85800,85200,2321
20231227,093200,19027450900,85300,85600,85600,85200,3373
20231227,093100,18739453400,85600,85500,85900,85000,4329
20231227,093000,18368659800,85500,85500,85700,85100,2322
20231227,092900,18170231400,85500,85400,85900,85300,5443
20231227,092800,17704123900,85400,85700,85800,84900,3413
20231227,092700,17412443500,85800,85400,85800,85200,3962
20231227,092600,17073182500,85400,84900,85400,84900,2462
20231227,092500,16863767500,85000,84900,85600,84800,5451
20231227,092400,16399380400,84900,84500,85200,84400,2972
20231227,092300,16147172000,84500,84800,84900,84400,4007
20231227,092200,15808193400,84800,84700,85000,84600,1908
20231227,092100,15646267200,84700,84500,84800,84400,4788
20231227,092000,15241249300,84400,84500,84700,84300,4717
20231227,091900,14842762700,84600,85400,85600,84500,7730
20231227,091800,14186773900,85200,85800,86100,84800,14955
20231227,091700,12910900900,85900,86700,86700,85400,18668
20231227,091600,11304461100,86600,85300,86800,85100,30147
20231227,091500,8707318500,85400,84200,85400,84200,15944
20231227,091400,7354722000,84300,84200,84400,83700,3772
20231227,091300,7036922900,84200,84000,84200,83700,3274
20231227,091200,6761737500,84000,83900,84000,83500,1864
20231227,091100,6605558000,83900,83500,84000,83500,1415
20231227,091000,6486897800,83500,84300,84400,83200,5054
20231227,090900,6062796500,84400,83700,84500,83600,9274
20231227,090800,5282316800,83500,83000,83800,82600,6868
20231227,090700,4709032500,83000,82200,83100,82200,2652
20231227,090600,4490154800,82200,82900,83300,82100,9389
20231227,090500,3715621800,82900,82600,83500,82500,5254
20231227,090400,3278667100,82600,82800,83000,82600,4866
20231227,090300,2875900100,82800,82600,83100,82600,2112
20231227,090200,2700922600,82600,83400,83500,82600,7704
20231227,090100,2061387900,83400,84000,84200,83300,8056
20231227,090000,1387087100,84100,84200,84300,83400,16455