KissMeData/112040/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,200800,68279355400,62300,62300,62300,62300,13741
20231226,200700,68279355400,62300,62300,62300,62300,0
20231226,200600,68279355400,62300,62300,62300,62300,0
20231226,200500,68279355400,62300,62300,62300,62300,0
20231226,200400,68279355400,62300,62300,62300,62300,0
20231226,200300,68279355400,62300,62300,62300,62300,0
20231226,200200,68279355400,62300,62300,62300,62300,0
20231226,200100,68279355400,62300,62300,62300,62300,0
20231226,200000,68279355400,62300,62300,62300,62300,0
20231226,195900,68279355400,62300,62300,62300,62300,0
20231226,195800,68279355400,62300,62300,62300,62300,0
20231226,195700,68279355400,62300,62300,62300,62300,0
20231226,195600,68279355400,62300,62300,62300,62300,0
20231226,195500,68279355400,62300,62300,62300,62300,0
20231226,195400,68279355400,62300,62300,62300,62300,0
20231226,195300,68279355400,62300,62300,62300,62300,0
20231226,195200,68279355400,62300,62300,62300,62300,0
20231226,195100,68279355400,62300,62300,62300,62300,0
20231226,195000,68279355400,62300,62300,62300,62300,0
20231226,194900,68279355400,62300,62300,62300,62300,0
20231226,194800,68279355400,62300,62300,62300,62300,0
20231226,194700,68279355400,62300,62300,62300,62300,0
20231226,194600,68279355400,62300,62300,62300,62300,0
20231226,194500,68279355400,62300,62300,62300,62300,0
20231226,194400,68279355400,62300,62300,62300,62300,0
20231226,194300,68279355400,62300,62300,62300,62300,0
20231226,194200,68279355400,62300,62300,62300,62300,0
20231226,194100,68279355400,62300,62300,62300,62300,0
20231226,194000,68279355400,62300,62300,62300,62300,0
20231226,193900,68279355400,62300,62300,62300,62300,0
20231226,193800,68279355400,62300,62300,62300,62300,13741
20231226,193700,68279355400,62300,62300,62300,62300,0
20231226,193600,68279355400,62300,62300,62300,62300,0
20231226,193500,68279355400,62300,62300,62300,62300,0
20231226,193400,68279355400,62300,62300,62300,62300,0
20231226,193300,68279355400,62300,62300,62300,62300,0
20231226,193200,68279355400,62300,62300,62300,62300,0
20231226,193100,68279355400,62300,62300,62300,62300,0
20231226,193000,68279355400,62300,62300,62300,62300,0
20231226,192900,68279355400,62300,62300,62300,62300,0
20231226,192800,68279355400,62300,62300,62300,62300,0
20231226,192700,68279355400,62300,62300,62300,62300,0
20231226,192600,68279355400,62300,62300,62300,62300,0
20231226,192500,68279355400,62300,62300,62300,62300,0
20231226,192400,68279355400,62300,62300,62300,62300,0
20231226,192300,68279355400,62300,62300,62300,62300,0
20231226,192200,68279355400,62300,62300,62300,62300,0
20231226,192100,68279355400,62300,62300,62300,62300,0
20231226,192000,68279355400,62300,62300,62300,62300,0
20231226,191900,68279355400,62300,62300,62300,62300,0
20231226,191800,68279355400,62300,62300,62300,62300,0
20231226,191700,68279355400,62300,62300,62300,62300,0
20231226,191600,68279355400,62300,62300,62300,62300,0
20231226,191500,68279355400,62300,62300,62300,62300,0
20231226,191400,68279355400,62300,62300,62300,62300,0
20231226,191300,68279355400,62300,62300,62300,62300,0
20231226,191200,68279355400,62300,62300,62300,62300,0
20231226,191100,68279355400,62300,62300,62300,62300,0
20231226,191000,68279355400,62300,62300,62300,62300,0
20231226,190900,68279355400,62300,62300,62300,62300,0
20231226,190800,68279355400,62300,62300,62300,62300,13741
20231226,190700,68279355400,62300,62300,62300,62300,0
20231226,190600,68279355400,62300,62300,62300,62300,0
20231226,190500,68279355400,62300,62300,62300,62300,0
20231226,190400,68279355400,62300,62300,62300,62300,0
20231226,190300,68279355400,62300,62300,62300,62300,0
20231226,190200,68279355400,62300,62300,62300,62300,0
20231226,190100,68279355400,62300,62300,62300,62300,0
20231226,190000,68279355400,62300,62300,62300,62300,0
20231226,185900,68279355400,62300,62300,62300,62300,0
20231226,185800,68279355400,62300,62300,62300,62300,0
20231226,185700,68279355400,62300,62300,62300,62300,0
20231226,185600,68279355400,62300,62300,62300,62300,0
20231226,185500,68279355400,62300,62300,62300,62300,0
20231226,185400,68279355400,62300,62300,62300,62300,0
20231226,185300,68279355400,62300,62300,62300,62300,0
20231226,185200,68279355400,62300,62300,62300,62300,0
20231226,185100,68279355400,62300,62300,62300,62300,0
20231226,185000,68279355400,62300,62300,62300,62300,0
20231226,184900,68279355400,62300,62300,62300,62300,0
20231226,184800,68279355400,62300,62300,62300,62300,0
20231226,184700,68279355400,62300,62300,62300,62300,0
20231226,184600,68279355400,62300,62300,62300,62300,0
20231226,184500,68279355400,62300,62300,62300,62300,0
20231226,184400,68279355400,62300,62300,62300,62300,0
20231226,184300,68279355400,62300,62300,62300,62300,0
20231226,184200,68279355400,62300,62300,62300,62300,0
20231226,184100,68279355400,62300,62300,62300,62300,0
20231226,184000,68279355400,62300,62300,62300,62300,0
20231226,183900,68279355400,62300,62300,62300,62300,0
20231226,183800,68279355400,62300,62300,62300,62300,13741
20231226,183700,68279355400,62300,62300,62300,62300,0
20231226,183600,68279355400,62300,62300,62300,62300,0
20231226,183500,68279355400,62300,62300,62300,62300,0
20231226,183400,68279355400,62300,62300,62300,62300,0
20231226,183300,68279355400,62300,62300,62300,62300,0
20231226,183200,68279355400,62300,62300,62300,62300,0
20231226,183100,68279355400,62300,62300,62300,62300,0
20231226,183000,68279355400,62300,62300,62300,62300,0
20231226,182900,68279355400,62300,62300,62300,62300,0
20231226,182800,68279355400,62300,62300,62300,62300,0
20231226,182700,68279355400,62300,62300,62300,62300,0
20231226,182600,68279355400,62300,62300,62300,62300,0
20231226,182500,68279355400,62300,62300,62300,62300,0
20231226,182400,68279355400,62300,62300,62300,62300,0
20231226,182300,68279355400,62300,62300,62300,62300,0
20231226,182200,68279355400,62300,62300,62300,62300,0
20231226,182100,68279355400,62300,62300,62300,62300,0
20231226,182000,68279355400,62300,62300,62300,62300,0
20231226,181900,68279355400,62300,62300,62300,62300,0
20231226,181800,68279355400,62300,62300,62300,62300,0
20231226,181700,68279355400,62300,62300,62300,62300,0
20231226,181600,68279355400,62300,62300,62300,62300,0
20231226,181500,68279355400,62300,62300,62300,62300,0
20231226,181400,68279355400,62300,62300,62300,62300,0
20231226,181300,68279355400,62300,62300,62300,62300,0
20231226,181200,68279355400,62300,62300,62300,62300,0
20231226,181100,68279355400,62300,62300,62300,62300,0
20231226,181000,68279355400,62300,62300,62300,62300,0
20231226,180900,68279355400,62300,62300,62300,62300,0
20231226,180800,68279355400,62300,62300,62300,62300,13741
20231226,180700,68279355400,62300,62300,62300,62300,0
20231226,180600,68279355400,62300,62300,62300,62300,0
20231226,180500,68279355400,62300,62300,62300,62300,0
20231226,180400,68279355400,62300,62300,62300,62300,0
20231226,180300,68279355400,62300,62300,62300,62300,0
20231226,180200,68279355400,62300,62300,62300,62300,0
20231226,180100,68279355400,62300,62300,62300,62300,0
20231226,180000,68279355400,62300,62300,62300,62300,0
20231226,175900,68279355400,62300,62300,62300,62300,0
20231226,175800,68279355400,62300,62300,62300,62300,0
20231226,175700,68279355400,62300,62300,62300,62300,0
20231226,175600,68279355400,62300,62300,62300,62300,0
20231226,175500,68279355400,62300,62300,62300,62300,0
20231226,175400,68279355400,62300,62300,62300,62300,0
20231226,175300,68279355400,62300,62300,62300,62300,0
20231226,175200,68279355400,62300,62300,62300,62300,0
20231226,175100,68279355400,62300,62300,62300,62300,0
20231226,175000,68279355400,62300,62300,62300,62300,0
20231226,174900,68279355400,62300,62300,62300,62300,0
20231226,174800,68279355400,62300,62300,62300,62300,0
20231226,174700,68279355400,62300,62300,62300,62300,0
20231226,174600,68279355400,62300,62300,62300,62300,0
20231226,174500,68279355400,62300,62300,62300,62300,0
20231226,174400,68279355400,62300,62300,62300,62300,0
20231226,174300,68279355400,62300,62300,62300,62300,0
20231226,174200,68279355400,62300,62300,62300,62300,0
20231226,174100,68279355400,62300,62300,62300,62300,0
20231226,174000,68279355400,62300,62300,62300,62300,0
20231226,173900,68279355400,62300,62300,62300,62300,0
20231226,173800,68279355400,62300,62300,62300,62300,13741
20231226,173700,68279355400,62300,62300,62300,62300,0
20231226,173600,68279355400,62300,62300,62300,62300,0
20231226,173500,68279355400,62300,62300,62300,62300,0
20231226,173400,68279355400,62300,62300,62300,62300,0
20231226,173300,68279355400,62300,62300,62300,62300,0
20231226,173200,68279355400,62300,62300,62300,62300,0
20231226,173100,68279355400,62300,62300,62300,62300,0
20231226,173000,68279355400,62300,62300,62300,62300,0
20231226,172900,68279355400,62300,62300,62300,62300,0
20231226,172800,68279355400,62300,62300,62300,62300,0
20231226,172700,68279355400,62300,62300,62300,62300,0
20231226,172600,68279355400,62300,62300,62300,62300,0
20231226,172500,68279355400,62300,62300,62300,62300,0
20231226,172400,68279355400,62300,62300,62300,62300,0
20231226,172300,68279355400,62300,62300,62300,62300,0
20231226,172200,68279355400,62300,62300,62300,62300,0
20231226,172100,68279355400,62300,62300,62300,62300,0
20231226,172000,68279355400,62300,62300,62300,62300,0
20231226,171900,68279355400,62300,62300,62300,62300,0
20231226,171800,68279355400,62300,62300,62300,62300,0
20231226,171700,68279355400,62300,62300,62300,62300,0
20231226,171600,68279355400,62300,62300,62300,62300,0
20231226,171500,68279355400,62300,62300,62300,62300,0
20231226,171400,68279355400,62300,62300,62300,62300,0
20231226,171300,68279355400,62300,62300,62300,62300,0
20231226,171200,68279355400,62300,62300,62300,62300,0
20231226,171100,68279355400,62300,62300,62300,62300,0
20231226,171000,68279355400,62300,62300,62300,62300,0
20231226,170900,68279355400,62300,62300,62300,62300,0
20231226,170800,68279355400,62300,62300,62300,62300,13741
20231226,170700,68279355400,62300,62300,62300,62300,0
20231226,170600,68279355400,62300,62300,62300,62300,0
20231226,170500,68279355400,62300,62300,62300,62300,0
20231226,170400,68279355400,62300,62300,62300,62300,0
20231226,170300,68279355400,62300,62300,62300,62300,0
20231226,170200,68279355400,62300,62300,62300,62300,0
20231226,170100,68279355400,62300,62300,62300,62300,0
20231226,170000,68279355400,62300,62300,62300,62300,0
20231226,165900,68279355400,62300,62300,62300,62300,0
20231226,165800,68279355400,62300,62300,62300,62300,0
20231226,165700,68279355400,62300,62300,62300,62300,0
20231226,165600,68279355400,62300,62300,62300,62300,0
20231226,165500,68279355400,62300,62300,62300,62300,0
20231226,165400,68279355400,62300,62300,62300,62300,0
20231226,165300,68279355400,62300,62300,62300,62300,0
20231226,165200,68279355400,62300,62300,62300,62300,0
20231226,165100,68279355400,62300,62300,62300,62300,0
20231226,165000,68279355400,62300,62300,62300,62300,0
20231226,164900,68279355400,62300,62300,62300,62300,0
20231226,164800,68279355400,62300,62300,62300,62300,0
20231226,164700,68279355400,62300,62300,62300,62300,0
20231226,164600,68279355400,62300,62300,62300,62300,0
20231226,164500,68279355400,62300,62300,62300,62300,0
20231226,164400,68279355400,62300,62300,62300,62300,0
20231226,164300,68279355400,62300,62300,62300,62300,0
20231226,164200,68279355400,62300,62300,62300,62300,0
20231226,164100,68279355400,62300,62300,62300,62300,0
20231226,164000,68279355400,62300,62300,62300,62300,0
20231226,163900,68279355400,62300,62300,62300,62300,0
20231226,163800,68279355400,62300,62300,62300,62300,13741
20231226,163700,68279355400,62300,62300,62300,62300,0
20231226,163600,68279355400,62300,62300,62300,62300,0
20231226,163500,68279355400,62300,62300,62300,62300,0
20231226,163400,68279355400,62300,62300,62300,62300,0
20231226,163300,68279355400,62300,62300,62300,62300,0
20231226,163200,68279355400,62300,62300,62300,62300,0
20231226,163100,68279355400,62300,62300,62300,62300,0
20231226,163000,68279355400,62300,62300,62300,62300,0
20231226,162900,68279355400,62300,62300,62300,62300,0
20231226,162800,68279355400,62300,62300,62300,62300,0
20231226,162700,68279355400,62300,62300,62300,62300,0
20231226,162600,68279355400,62300,62300,62300,62300,0
20231226,162500,68279355400,62300,62300,62300,62300,0
20231226,162400,68279355400,62300,62300,62300,62300,0
20231226,162300,68279355400,62300,62300,62300,62300,0
20231226,162200,68279355400,62300,62300,62300,62300,0
20231226,162100,68279355400,62300,62300,62300,62300,0
20231226,162000,68279355400,62300,62300,62300,62300,0
20231226,161900,68279355400,62300,62300,62300,62300,0
20231226,161800,68279355400,62300,62300,62300,62300,0
20231226,161700,68279355400,62300,62300,62300,62300,0
20231226,161600,68279355400,62300,62300,62300,62300,0
20231226,161500,68279355400,62300,62300,62300,62300,0
20231226,161400,68279355400,62300,62300,62300,62300,0
20231226,161300,68279355400,62300,62300,62300,62300,0
20231226,161200,68279355400,62300,62300,62300,62300,0
20231226,161100,68279355400,62300,62300,62300,62300,0
20231226,161000,68279355400,62300,62300,62300,62300,0
20231226,160900,68279355400,62300,62300,62300,62300,0
20231226,160800,68279355400,62300,62300,62300,62300,13741
20231226,160700,68279355400,62300,62300,62300,62300,0
20231226,160600,68279355400,62300,62300,62300,62300,0
20231226,160500,68279355400,62300,62300,62300,62300,0
20231226,160400,68279355400,62300,62300,62300,62300,0
20231226,160300,68279355400,62300,62300,62300,62300,0
20231226,160200,68279355400,62300,62300,62300,62300,0
20231226,160100,68279355400,62300,62300,62300,62300,0
20231226,160000,68279355400,62300,62300,62300,62300,0
20231226,155900,68279355400,62300,62300,62300,62300,0
20231226,155800,68279355400,62300,62300,62300,62300,0
20231226,155700,68279355400,62300,62300,62300,62300,0
20231226,155600,68279355400,62300,62300,62300,62300,0
20231226,155500,68279355400,62300,62300,62300,62300,0
20231226,155400,68279355400,62300,62300,62300,62300,0
20231226,155300,68279355400,62300,62300,62300,62300,0
20231226,155200,68279355400,62300,62300,62300,62300,0
20231226,155100,68279355400,62300,62300,62300,62300,0
20231226,155000,68279355400,62300,62300,62300,62300,0
20231226,154900,68279355400,62300,62300,62300,62300,0
20231226,154800,68279355400,62300,62300,62300,62300,0
20231226,154700,68279355400,62300,62300,62300,62300,0
20231226,154600,68279355400,62300,62300,62300,62300,0
20231226,154500,68279355400,62300,62300,62300,62300,0
20231226,154400,68279355400,62300,62300,62300,62300,0
20231226,154300,68279355400,62300,62300,62300,62300,0
20231226,154200,68279355400,62300,62300,62300,62300,0
20231226,154100,68279355400,62300,62300,62300,62300,0
20231226,154000,68279355400,62300,62300,62300,62300,0
20231226,153900,68279355400,62300,62300,62300,62300,0
20231226,153800,68279355400,62300,62300,62300,62300,13741
20231226,153700,68279355400,62300,62300,62300,62300,0
20231226,153600,68279355400,62300,62300,62300,62300,0
20231226,153500,68279355400,62300,62300,62300,62300,0
20231226,153400,68279355400,62300,62300,62300,62300,0
20231226,153300,68279355400,62300,62300,62300,62300,0
20231226,153200,68279355400,62300,62300,62300,62300,0
20231226,153100,68279355400,62300,62300,62300,62300,0
20231226,153000,68279355400,62300,62300,62300,62300,13741
20231226,152900,67423291100,62600,62600,62600,62600,0
20231226,152800,67423291100,62600,62600,62600,62600,0
20231226,152700,67423291100,62600,62600,62600,62600,0
20231226,152600,67423291100,62600,62600,62600,62600,0
20231226,152500,67423291100,62600,62600,62600,62600,0
20231226,152400,67423291100,62600,62600,62600,62600,0
20231226,152300,67423291100,62600,62600,62600,62600,0
20231226,152200,67423291100,62600,62600,62600,62600,0
20231226,152100,67423291100,62600,62600,62600,62600,0
20231226,152000,67423291100,62600,62600,62600,62600,0
20231226,151900,67423291100,62600,62600,62700,62600,1206
20231226,151800,67347742200,62600,62500,62700,62400,3328
20231226,151700,67139541500,62500,62500,62500,62400,1301
20231226,151600,67058345500,62500,62600,62600,62300,4757
20231226,151500,66761255800,62600,62600,62700,62600,3348
20231226,151400,66551660000,62600,62700,62900,62600,1993
20231226,151300,66426714300,62700,62700,62700,62700,1133
20231226,151200,66355675200,62700,62600,62700,62600,445
20231226,151100,66327789600,62600,62800,62800,62600,1450
20231226,151000,66236897100,62800,62800,62800,62700,808
20231226,150900,66186154800,62800,62700,62800,62600,2764
20231226,150800,66013019100,62600,62600,62700,62600,1586
20231226,150700,65913660100,62700,62700,62700,62600,1332
20231226,150600,65830199300,62800,62500,62800,62400,5439
20231226,150500,65489923000,62500,62300,62500,62300,1390
20231226,150400,65403231300,62300,62400,62500,62300,2286
20231226,150300,65260558800,62400,62500,62500,62400,687
20231226,150200,65217668100,62500,62600,62700,62400,2351
20231226,150100,65070711300,62700,62600,62700,62500,907
20231226,150000,65013954800,62500,62600,62700,62500,2713
20231226,145900,64844094700,62600,62600,62600,62500,1420
20231226,145800,64755280400,62600,62600,62600,62500,555
20231226,145700,64720574100,62600,62600,62600,62500,583
20231226,145600,64684111700,62600,62500,62600,62500,323
20231226,145500,64663904300,62600,62500,62600,62500,451
20231226,145400,64635685400,62600,62600,62600,62500,392
20231226,145300,64611155800,62600,62500,62600,62500,460
20231226,145200,64582387200,62500,62500,62600,62500,644
20231226,145100,64542108100,62600,62500,62600,62400,1093
20231226,145000,64473786900,62500,62400,62500,62300,1409
20231226,144900,64385780900,62400,62100,62400,62100,1138
20231226,144800,64314870800,62200,62200,62300,62100,5181
20231226,144700,63992780400,62300,62200,62400,62200,3032
20231226,144600,63804138800,62300,62400,62500,62200,5944
20231226,144500,63433799000,62400,62400,62500,62400,676
20231226,144400,63391603900,62400,62500,62500,62300,538
20231226,144300,63358029700,62400,62500,62500,62400,638
20231226,144200,63318179700,62500,62500,62500,62400,961
20231226,144100,63258181700,62400,62500,62500,62400,283
20231226,144000,63240499900,62500,62500,62500,62400,479
20231226,143900,63210590400,62500,62400,62500,62400,941
20231226,143800,63151848300,62400,62400,62400,62300,604
20231226,143700,63114168200,62400,62400,62400,62300,838
20231226,143600,63061889900,62400,62400,62400,62300,1032
20231226,143500,62997509600,62400,62400,62500,62300,1240
20231226,143400,62920114200,62400,62500,62600,62400,1246
20231226,143300,62842251700,62500,62500,62600,62400,702
20231226,143200,62798373300,62600,62600,62600,62400,3456
20231226,143100,62582345600,62600,62500,62600,62400,3369
20231226,143000,62371882900,62400,62500,62500,62300,1829
20231226,142900,62257750300,62500,62500,62600,62300,2493
20231226,142800,62102114500,62500,62500,62500,62400,1157
20231226,142700,62029902300,62500,62600,62700,62400,1874
20231226,142600,61912652100,62700,62600,62700,62600,239
20231226,142500,61897673600,62600,62600,62700,62500,490
20231226,142400,61866999100,62600,62600,62700,62500,543
20231226,142300,61832995500,62700,62700,62700,62600,367
20231226,142200,61810011200,62700,62600,62700,62500,1088
20231226,142100,61741817200,62600,62600,62700,62400,516
20231226,142000,61709546200,62600,62600,62600,62400,899
20231226,141900,61653310800,62600,62700,62700,62600,272
20231226,141800,61636274800,62700,62500,62800,62500,1611
20231226,141700,61535288900,62500,62500,62600,62500,589
20231226,141600,61498471000,62600,62600,62600,62500,264
20231226,141500,61481955000,62600,62600,62600,62500,272
20231226,141400,61464934600,62500,62600,62600,62400,137
20231226,141300,61456372500,62500,62300,62600,62300,1974
20231226,141200,61333294400,62300,62500,62500,62300,2279
20231226,141100,61191173900,62400,62400,62500,62400,333
20231226,141000,61170383100,62400,62500,62500,62300,1971
20231226,140900,61047420700,62500,62700,62700,62400,833
20231226,140800,60995315200,62700,62800,62800,62700,2183
20231226,140700,60858434100,62800,62800,62800,62700,125
20231226,140600,60850586800,62800,62700,62800,62700,460
20231226,140500,60821731100,62700,62800,62800,62700,178
20231226,140400,60810553800,62800,62800,62800,62700,352
20231226,140300,60788449300,62700,62700,62700,62600,512
20231226,140200,60756353100,62600,62600,62700,62600,470
20231226,140100,60726906900,62700,62600,62700,62500,578
20231226,140000,60690730000,62600,62700,62700,62500,829
20231226,135900,60638810500,62700,62600,62700,62600,413
20231226,135800,60612943900,62600,62400,62600,62400,690
20231226,135700,60569831800,62400,62300,62400,62200,716
20231226,135600,60525204500,62300,62200,62300,62100,1482
20231226,135500,60433080600,62200,62300,62300,62100,2706
20231226,135400,60264836000,62300,62600,62600,62300,3306
20231226,135300,60058576900,62600,62400,62600,62200,1618
20231226,135200,59957622000,62300,62600,62600,62000,9384
20231226,135100,59372868700,62600,62900,62900,62500,6806
20231226,135000,58946143900,63000,63000,63100,62800,5126
20231226,134900,58623481600,63000,63100,63100,63000,718
20231226,134800,58578231500,63100,63200,63200,63000,3712
20231226,134700,58344024900,63200,63200,63300,63100,1959
20231226,134600,58220236200,63300,63200,63300,63200,374
20231226,134500,58196594100,63200,63200,63300,63200,375
20231226,134400,58172883400,63300,63200,63300,63100,1008
20231226,134300,58109223300,63200,63200,63200,63100,355
20231226,134200,58086792000,63200,63100,63200,63100,581
20231226,134100,58050077800,63200,63200,63200,63100,1244
20231226,134000,57971457200,63200,63300,63300,63200,370
20231226,133900,57948067600,63200,63100,63300,63100,1505
20231226,133800,57852972400,63200,63100,63200,63000,569
20231226,133700,57817067800,63100,63100,63200,63000,4013
20231226,133600,57563987100,63100,63200,63200,63100,1166
20231226,133500,57490388100,63100,63400,63400,63100,4210
20231226,133400,57224241600,63400,63400,63400,63300,426
20231226,133300,57197266700,63400,63300,63400,63200,1465
20231226,133200,57104529700,63300,63200,63300,63200,1153
20231226,133100,57031582500,63200,63300,63300,63200,192
20231226,133000,57019445600,63200,63300,63300,63200,273
20231226,132900,57002180700,63300,63300,63300,63200,102
20231226,132800,56995730500,63300,63200,63300,63200,713
20231226,132700,56950662900,63300,63300,63300,63300,9
20231226,132600,56950093200,63300,63300,63300,63200,555
20231226,132500,56914978300,63300,63300,63300,63200,138
20231226,132400,56906247800,63300,63400,63400,63200,1138
20231226,132300,56834210600,63400,63500,63500,63400,367
20231226,132200,56810931300,63500,63500,63500,63400,276
20231226,132100,56793423900,63500,63600,63600,63500,397
20231226,132000,56768209000,63600,63500,63600,63500,586
20231226,131900,56730940100,63600,63600,63600,63500,947
20231226,131800,56670794900,63600,63700,63700,63500,533
20231226,131700,56636903400,63700,63700,63700,63600,102
20231226,131600,56630406600,63600,63600,63700,63600,1597
20231226,131500,56528831600,63500,63500,63600,63500,113
20231226,131400,56521651800,63600,63500,63600,63500,281
20231226,131300,56503782400,63600,63600,63700,63500,579
20231226,131200,56466956100,63600,63500,63700,63200,1102
20231226,131100,56396934800,63500,63200,63500,63100,2625
20231226,131000,56230800200,63100,63200,63200,63100,492
20231226,130900,56199745800,63200,63200,63200,63100,221
20231226,130800,56185795100,63100,63300,63300,63100,5187
20231226,130700,55857952500,63300,63300,63300,63200,278
20231226,130600,55840357100,63300,63300,63300,63200,220
20231226,130500,55826439500,63300,63400,63400,63200,245
20231226,130400,55810937200,63300,63400,63400,63300,648
20231226,130300,55769918200,63300,63300,63400,63300,49
20231226,130200,55766813300,63300,63300,63400,63200,448
20231226,130100,55738457700,63200,63300,63300,63200,373
20231226,130000,55714854800,63300,63300,63400,63200,1230
20231226,125900,55636966900,63300,63300,63300,63200,242
20231226,125800,55621665400,63300,63200,63300,63200,379
20231226,125700,55597698700,63200,63300,63300,63100,2171
20231226,125600,55460368100,63300,63300,63300,63200,165
20231226,125500,55449930800,63200,63300,63400,63200,1544
20231226,125400,55352280400,63400,63400,63400,63300,1320
20231226,125300,55268704800,63400,63500,63500,63300,170
20231226,125200,55257927200,63500,63400,63500,63400,279
20231226,125100,55240222000,63400,63500,63500,63400,412
20231226,125000,55214067800,63400,63400,63500,63400,388
20231226,124900,55189465300,63400,63300,63400,63200,637
20231226,124800,55149141200,63300,63300,63300,63200,834
20231226,124700,55096407900,63300,63300,63300,63200,111
20231226,124600,55089381800,63300,63300,63300,63200,206
20231226,124500,55076346100,63300,63200,63300,63200,238
20231226,124400,55061296300,63200,63300,63300,63100,1168
20231226,124300,54987477300,63300,63300,63300,63200,464
20231226,124200,54958135400,63300,63400,63500,63200,1587
20231226,124100,54857705800,63400,63500,63500,63400,321
20231226,124000,54837341200,63500,63500,63600,63500,296
20231226,123900,54818543400,63500,63500,63600,63400,381
20231226,123800,54794352300,63600,63500,63600,63300,2405
20231226,123700,54641693900,63500,63600,63600,63500,728
20231226,123600,54595436300,63500,63600,63600,63500,162
20231226,123500,54585137700,63600,63600,63700,63500,1136
20231226,123400,54512886600,63600,63700,63700,63600,155
20231226,123300,54503025700,63700,63700,63700,63600,1141
20231226,123200,54430450800,63700,63700,63700,63600,154
20231226,123100,54420653700,63600,63800,63800,63600,973
20231226,123000,54358720700,63700,63800,63800,63700,897
20231226,122900,54301577600,63700,63700,63800,63600,722
20231226,122800,54255616900,63600,63700,63700,63600,184
20231226,122700,54243901700,63700,63500,63700,63500,226
20231226,122600,54229522300,63500,63600,63700,63500,1204
20231226,122500,54152918900,63500,63600,63600,63500,396
20231226,122400,54127746700,63600,63500,63600,63500,93
20231226,122300,54121832200,63500,63600,63600,63500,109
20231226,122200,54114903400,63500,63500,63600,63500,125
20231226,122100,54106958500,63500,63400,63500,63400,428
20231226,122000,54079781200,63400,63400,63500,63400,65
20231226,121900,54075658000,63400,63600,63600,63400,507
20231226,121800,54043495600,63600,63500,63600,63400,419
20231226,121700,54016896400,63500,63700,63700,63500,319
20231226,121600,53996610600,63700,63400,63700,63300,471
20231226,121500,53966697400,63400,63400,63500,63300,517
20231226,121400,53933922200,63400,63300,63500,63300,58
20231226,121300,53930244200,63500,63500,63500,63300,1595
20231226,121200,53829201900,63500,63400,63500,63400,249
20231226,121100,53813405000,63400,63600,63600,63400,1578
20231226,121000,53713232900,63700,63700,63700,63500,995
20231226,120900,53649944400,63700,63600,63700,63500,439
20231226,120800,53622018000,63600,63500,63600,63500,155
20231226,120700,53612174300,63600,63600,63600,63500,200
20231226,120600,53599459600,63600,63600,63600,63500,234
20231226,120500,53584583800,63600,63500,63600,63500,238
20231226,120400,53569463900,63500,63700,63700,63500,843
20231226,120300,53515843900,63700,63700,63700,63600,150
20231226,120200,53506296900,63700,63600,63700,63600,221
20231226,120100,53492227400,63600,63800,63800,63600,612
20231226,120000,53453237600,63800,63700,63800,63600,312
20231226,115900,53433363100,63700,63700,63800,63700,906
20231226,115800,53375633500,63800,63800,63800,63700,267
20231226,115700,53358615900,63800,63800,63800,63700,333
20231226,115600,53337390500,63800,63700,63800,63700,82
20231226,115500,53332161600,63800,63700,63800,63600,203
20231226,115400,53319227200,63700,63700,63700,63600,245
20231226,115300,53303621800,63700,63600,63700,63600,424
20231226,115200,53276632700,63600,63700,63700,63600,167
20231226,115100,53266001600,63700,63700,63700,63600,91
20231226,115000,53260206800,63700,63700,63700,63600,988
20231226,114900,53197304200,63800,63900,63900,63700,434
20231226,114800,53169608800,63800,63700,63900,63600,930
20231226,114700,53110351900,63700,63900,63900,63700,1339
20231226,114600,53025011400,63700,63800,63900,63700,649
20231226,114500,52983595200,63800,63800,63900,63800,91
20231226,114400,52977783600,63900,63900,64000,63800,962
20231226,114300,52916250100,63900,64000,64000,63900,1347
20231226,114200,52830142800,64000,64000,64000,63900,172
20231226,114100,52819144800,64000,64000,64000,63800,393
20231226,114000,52794022500,64000,64000,64000,63900,999
20231226,113900,52730087900,63900,64000,64100,63900,1440
20231226,113800,52637927700,64100,64000,64100,63900,416
20231226,113700,52611303400,63900,64200,64200,63900,2153
20231226,113600,52473358300,64100,63800,64100,63800,3256
20231226,113500,52265044600,63800,63800,63900,63700,125
20231226,113400,52257066200,63800,63700,63800,63700,354
20231226,113300,52234481100,63700,63800,63900,63600,551
20231226,113200,52199370900,63800,63700,63800,63600,507
20231226,113100,52167078200,63700,63600,63700,63500,265
20231226,113000,52150222500,63600,63700,63700,63600,498
20231226,112900,52118534700,63700,63800,63800,63600,330
20231226,112800,52097535900,63700,63700,63900,63600,395
20231226,112700,52072359200,63700,63800,63900,63600,790
20231226,112600,52022049200,63800,63800,63900,63700,368
20231226,112500,51998569300,63800,63800,63800,63700,272
20231226,112400,51981228700,63800,63800,63800,63700,145
20231226,112300,51971979000,63800,63800,63900,63700,819
20231226,112200,51919742600,63800,63800,63800,63700,465
20231226,112100,51890105600,63700,63700,63800,63700,351
20231226,112000,51867737200,63700,63700,63800,63700,402
20231226,111900,51842118000,63800,63800,63800,63600,297
20231226,111800,51823191200,63800,63800,63800,63600,574
20231226,111700,51786633800,63800,63900,63900,63800,1328
20231226,111600,51701891600,63900,63900,63900,63800,306
20231226,111500,51682340200,63900,63900,64000,63800,848
20231226,111400,51628179600,63900,64000,64000,63900,855
20231226,111300,51573489200,64000,64000,64000,63900,195
20231226,111200,51561011500,64000,63800,64000,63800,822
20231226,111100,51508542200,63700,63700,63800,63700,251
20231226,111000,51492545300,63800,63700,63800,63600,507
20231226,110900,51460235000,63600,63900,63900,63600,1635
20231226,110800,51355889900,63900,64100,64200,63900,2468
20231226,110700,51197885800,64100,64000,64100,64000,359
20231226,110600,51174883100,64100,64100,64100,64000,251
20231226,110500,51158801500,64000,64100,64200,64000,870
20231226,110400,51103024700,64100,64000,64200,64000,2079
20231226,110300,50969759000,64100,64000,64100,63900,479
20231226,110200,50939096400,64000,64100,64200,64000,2169
20231226,110100,50800071000,64100,64100,64200,64000,1397
20231226,110000,50710531100,64100,64100,64100,64000,702
20231226,105900,50665537200,64000,64000,64000,63800,2435
20231226,105800,50509855600,64000,63900,64000,63900,601
20231226,105700,50471440200,63900,64000,64100,63900,1800
20231226,105600,50356245500,64000,63900,64000,63800,1884
20231226,105500,50235795100,63900,63800,63900,63800,795
20231226,105400,50185052100,63700,63800,63800,63600,1180
20231226,105300,50109866800,63700,63600,63800,63600,942
20231226,105200,50049861400,63700,63400,63700,63200,3849
20231226,105100,49805780300,63400,63400,63500,63300,811
20231226,105000,49754359700,63500,63500,63500,63400,375
20231226,104900,49730570900,63500,63500,63500,63400,547
20231226,104800,49695851700,63500,63200,63500,63200,782
20231226,104700,49646307700,63100,63000,63200,62900,1570
20231226,104600,49547335500,63000,62900,63000,62800,1489
20231226,104500,49453708000,62900,63000,63000,62800,2024
20231226,104400,49326461600,62900,63000,63000,62900,970
20231226,104300,49265413200,63000,63100,63100,62900,1970
20231226,104200,49141317000,63100,63100,63100,63000,879
20231226,104100,49085875100,63100,63100,63100,62900,1191
20231226,104000,49010848000,63100,62900,63100,62700,2439
20231226,103900,48857393800,62900,62900,63000,62700,4087
20231226,103800,48600648100,62800,62900,63000,62700,4501
20231226,103700,48317914400,63000,63100,63200,62900,11437
20231226,103600,47597307900,63100,63100,63200,63000,2019
20231226,103500,47470017900,63100,63200,63200,63100,2567
20231226,103400,47307983400,63200,63200,63300,63100,1708
20231226,103300,47200027000,63300,63500,63500,63200,4558
20231226,103200,46911036500,63400,63500,63600,63400,1246
20231226,103100,46831925300,63600,63800,63800,63500,1105
20231226,103000,46761564200,63900,64000,64000,63800,1038
20231226,102900,46695274600,63800,63700,64100,63700,1881
20231226,102800,46575108400,63800,63500,63800,63500,2084
20231226,102700,46442502400,63600,63400,63600,63300,2066
20231226,102600,46311557700,63500,63500,63600,63400,674
20231226,102500,46268786900,63500,63500,63600,63500,1642
20231226,102400,46164505000,63600,63600,63700,63500,2676
20231226,102300,45994302300,63600,63500,63600,63400,1365
20231226,102200,45907647300,63500,63400,63500,63400,1504
20231226,102100,45812231600,63400,63300,63500,63200,2516
20231226,102000,45652966000,63300,63100,63300,63000,2757
20231226,101900,45478759300,63000,63100,63200,63000,3874
20231226,101800,45234369800,63100,63200,63300,63100,3972
20231226,101700,44983516300,63200,63500,63500,63200,4910
20231226,101600,44672724600,63500,63700,63700,63500,1807
20231226,101500,44557962800,63500,63700,63800,63500,2358
20231226,101400,44407792900,63700,63700,63800,63600,1155
20231226,101300,44334223500,63800,63500,63800,63400,4529
20231226,101200,44046562100,63400,63700,63800,63400,4006
20231226,101100,43792118400,63700,63700,63800,63600,3421
20231226,101000,43574397500,63700,63900,63900,63700,4733
20231226,100900,43272606000,63800,64000,64000,63800,6328
20231226,100800,42868583300,64000,64100,64100,63900,2688
20231226,100700,42696537700,64100,64200,64200,64000,4682
20231226,100600,42396604500,64200,64200,64300,64100,1874
20231226,100500,42276288600,64200,64100,64200,64100,1494
20231226,100400,42180411200,64100,64300,64400,64100,1843
20231226,100300,42062085900,64300,64300,64400,64100,3591
20231226,100200,41831595700,64100,64500,64500,64100,7445
20231226,100100,41353092300,64500,64700,64700,64400,1657
20231226,100000,41246256800,64700,64800,64900,64600,1212
20231226,095900,41167786300,64800,65000,65000,64800,650
20231226,095800,41125625200,65100,65100,65100,64900,1123
20231226,095700,41052590500,65000,64700,65200,64700,4463
20231226,095600,40762494800,65000,64900,65000,64500,1506
20231226,095500,40665066200,64900,64600,65000,64500,2356
20231226,095400,40512365700,64600,64800,64800,64600,1287
20231226,095300,40429128200,64800,64800,64900,64700,1363
20231226,095200,40340768300,64800,64800,64900,64700,1120
20231226,095100,40268227700,64800,64700,64800,64600,2135
20231226,095000,40130004000,64600,64800,64900,64600,3019
20231226,094900,39934772700,64700,64500,64800,64500,544
20231226,094800,39899608100,64500,64400,64900,64400,3136
20231226,094700,39697322400,64400,64300,64400,64300,692
20231226,094600,39652806300,64300,64300,64400,64200,719
20231226,094500,39606575700,64400,64200,64500,64100,4869
20231226,094400,39293528300,64200,64200,64400,64200,1874
20231226,094300,39173183500,64400,64300,64400,64200,3089
20231226,094200,38974611600,64400,64200,64500,64200,3117
20231226,094100,38774150200,64300,64400,64500,64200,9374
20231226,094000,38170823900,64500,64700,64800,64400,7930
20231226,093900,37659027800,64700,64800,64900,64600,3222
20231226,093800,37450486700,64900,64900,65000,64700,2968
20231226,093700,37258119600,64900,64700,65100,64700,2265
20231226,093600,37111108600,64700,64700,64900,64600,1182
20231226,093500,37034578600,64700,64700,64800,64600,7905
20231226,093400,36523586200,64800,64800,64900,64700,1813
20231226,093300,36406064100,64900,64800,64900,64800,2547
20231226,093200,36240880000,64900,64800,65100,64800,4268
20231226,093100,35963821200,64800,64900,65100,64800,1660
20231226,093000,35856077100,64800,65400,65500,64800,15727
20231226,092900,34833286200,65500,65200,65700,65200,3556
20231226,092800,34600359800,65300,65300,65500,65200,2275
20231226,092700,34451859100,65300,65500,65600,65200,3185
20231226,092600,34243600800,65700,65800,65800,65200,7990
20231226,092500,33719337100,65800,65500,65800,65400,3771
20231226,092400,33471904700,65400,65200,65500,65200,3496
20231226,092300,33243337000,65200,65200,65500,65200,2033
20231226,092200,33110479600,65100,65300,65400,65000,7239
20231226,092100,32638638000,65300,65400,65600,65200,4483
20231226,092000,32345345000,65500,65300,65600,65000,4811
20231226,091900,32031744400,65300,65000,65500,64800,4119
20231226,091800,31763730500,64900,65200,65400,64900,4129
20231226,091700,31495098800,65300,65800,65800,65100,5824
20231226,091600,31114338100,65700,66200,66400,65500,9682
20231226,091500,30476758000,66100,65600,66500,65300,30177
20231226,091400,28480388600,65600,65300,65800,65000,8982
20231226,091300,27892769400,65200,64900,65400,64800,7684
20231226,091200,27392950700,65000,64700,65100,64400,8339
20231226,091100,26853688300,64700,65100,65400,64300,18778
20231226,091000,25637265600,65100,65600,65700,65000,9469
20231226,090900,25018872300,65600,65800,66300,65500,21330
20231226,090800,23611439500,65800,65500,66200,65500,16472
20231226,090700,22524518200,65600,65200,65900,65200,12760
20231226,090600,21688149100,65200,65000,65600,64800,9227
20231226,090500,21087229600,65200,64500,66000,64400,29335
20231226,090400,19175593700,64600,64500,64900,63700,31617
20231226,090300,17143351300,64500,64500,65000,64200,23347
20231226,090200,15636392600,64700,65300,65400,64100,38082
20231226,090100,13172061300,65200,66800,66900,64800,43482
20231226,090000,10323437100,66900,65600,67100,64500,156816