KissMeData/119860/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,200800,29918039720,18000,18000,18000,18000,27935
20231227,200700,29918039720,18000,18000,18000,18000,0
20231227,200600,29918039720,18000,18000,18000,18000,0
20231227,200500,29918039720,18000,18000,18000,18000,0
20231227,200400,29918039720,18000,18000,18000,18000,0
20231227,200300,29918039720,18000,18000,18000,18000,0
20231227,200200,29918039720,18000,18000,18000,18000,0
20231227,200100,29918039720,18000,18000,18000,18000,0
20231227,200000,29918039720,18000,18000,18000,18000,0
20231227,195900,29918039720,18000,18000,18000,18000,0
20231227,195800,29918039720,18000,18000,18000,18000,0
20231227,195700,29918039720,18000,18000,18000,18000,0
20231227,195600,29918039720,18000,18000,18000,18000,0
20231227,195500,29918039720,18000,18000,18000,18000,0
20231227,195400,29918039720,18000,18000,18000,18000,0
20231227,195300,29918039720,18000,18000,18000,18000,0
20231227,195200,29918039720,18000,18000,18000,18000,0
20231227,195100,29918039720,18000,18000,18000,18000,0
20231227,195000,29918039720,18000,18000,18000,18000,0
20231227,194900,29918039720,18000,18000,18000,18000,0
20231227,194800,29918039720,18000,18000,18000,18000,0
20231227,194700,29918039720,18000,18000,18000,18000,0
20231227,194600,29918039720,18000,18000,18000,18000,0
20231227,194500,29918039720,18000,18000,18000,18000,0
20231227,194400,29918039720,18000,18000,18000,18000,0
20231227,194300,29918039720,18000,18000,18000,18000,0
20231227,194200,29918039720,18000,18000,18000,18000,0
20231227,194100,29918039720,18000,18000,18000,18000,0
20231227,194000,29918039720,18000,18000,18000,18000,0
20231227,193900,29918039720,18000,18000,18000,18000,0
20231227,193800,29918039720,18000,18000,18000,18000,27935
20231227,193700,29918039720,18000,18000,18000,18000,0
20231227,193600,29918039720,18000,18000,18000,18000,0
20231227,193500,29918039720,18000,18000,18000,18000,0
20231227,193400,29918039720,18000,18000,18000,18000,0
20231227,193300,29918039720,18000,18000,18000,18000,0
20231227,193200,29918039720,18000,18000,18000,18000,0
20231227,193100,29918039720,18000,18000,18000,18000,0
20231227,193000,29918039720,18000,18000,18000,18000,0
20231227,192900,29918039720,18000,18000,18000,18000,0
20231227,192800,29918039720,18000,18000,18000,18000,0
20231227,192700,29918039720,18000,18000,18000,18000,0
20231227,192600,29918039720,18000,18000,18000,18000,0
20231227,192500,29918039720,18000,18000,18000,18000,0
20231227,192400,29918039720,18000,18000,18000,18000,0
20231227,192300,29918039720,18000,18000,18000,18000,0
20231227,192200,29918039720,18000,18000,18000,18000,0
20231227,192100,29918039720,18000,18000,18000,18000,0
20231227,192000,29918039720,18000,18000,18000,18000,0
20231227,191900,29918039720,18000,18000,18000,18000,0
20231227,191800,29918039720,18000,18000,18000,18000,0
20231227,191700,29918039720,18000,18000,18000,18000,0
20231227,191600,29918039720,18000,18000,18000,18000,0
20231227,191500,29918039720,18000,18000,18000,18000,0
20231227,191400,29918039720,18000,18000,18000,18000,0
20231227,191300,29918039720,18000,18000,18000,18000,0
20231227,191200,29918039720,18000,18000,18000,18000,0
20231227,191100,29918039720,18000,18000,18000,18000,0
20231227,191000,29918039720,18000,18000,18000,18000,0
20231227,190900,29918039720,18000,18000,18000,18000,0
20231227,190800,29918039720,18000,18000,18000,18000,27935
20231227,190700,29918039720,18000,18000,18000,18000,0
20231227,190600,29918039720,18000,18000,18000,18000,0
20231227,190500,29918039720,18000,18000,18000,18000,0
20231227,190400,29918039720,18000,18000,18000,18000,0
20231227,190300,29918039720,18000,18000,18000,18000,0
20231227,190200,29918039720,18000,18000,18000,18000,0
20231227,190100,29918039720,18000,18000,18000,18000,0
20231227,190000,29918039720,18000,18000,18000,18000,0
20231227,185900,29918039720,18000,18000,18000,18000,0
20231227,185800,29918039720,18000,18000,18000,18000,0
20231227,185700,29918039720,18000,18000,18000,18000,0
20231227,185600,29918039720,18000,18000,18000,18000,0
20231227,185500,29918039720,18000,18000,18000,18000,0
20231227,185400,29918039720,18000,18000,18000,18000,0
20231227,185300,29918039720,18000,18000,18000,18000,0
20231227,185200,29918039720,18000,18000,18000,18000,0
20231227,185100,29918039720,18000,18000,18000,18000,0
20231227,185000,29918039720,18000,18000,18000,18000,0
20231227,184900,29918039720,18000,18000,18000,18000,0
20231227,184800,29918039720,18000,18000,18000,18000,0
20231227,184700,29918039720,18000,18000,18000,18000,0
20231227,184600,29918039720,18000,18000,18000,18000,0
20231227,184500,29918039720,18000,18000,18000,18000,0
20231227,184400,29918039720,18000,18000,18000,18000,0
20231227,184300,29918039720,18000,18000,18000,18000,0
20231227,184200,29918039720,18000,18000,18000,18000,0
20231227,184100,29918039720,18000,18000,18000,18000,0
20231227,184000,29918039720,18000,18000,18000,18000,0
20231227,183900,29918039720,18000,18000,18000,18000,0
20231227,183800,29918039720,18000,18000,18000,18000,27935
20231227,183700,29918039720,18000,18000,18000,18000,0
20231227,183600,29918039720,18000,18000,18000,18000,0
20231227,183500,29918039720,18000,18000,18000,18000,0
20231227,183400,29918039720,18000,18000,18000,18000,0
20231227,183300,29918039720,18000,18000,18000,18000,0
20231227,183200,29918039720,18000,18000,18000,18000,0
20231227,183100,29918039720,18000,18000,18000,18000,0
20231227,183000,29918039720,18000,18000,18000,18000,0
20231227,182900,29918039720,18000,18000,18000,18000,0
20231227,182800,29918039720,18000,18000,18000,18000,0
20231227,182700,29918039720,18000,18000,18000,18000,0
20231227,182600,29918039720,18000,18000,18000,18000,0
20231227,182500,29918039720,18000,18000,18000,18000,0
20231227,182400,29918039720,18000,18000,18000,18000,0
20231227,182300,29918039720,18000,18000,18000,18000,0
20231227,182200,29918039720,18000,18000,18000,18000,0
20231227,182100,29918039720,18000,18000,18000,18000,0
20231227,182000,29918039720,18000,18000,18000,18000,0
20231227,181900,29918039720,18000,18000,18000,18000,0
20231227,181800,29918039720,18000,18000,18000,18000,0
20231227,181700,29918039720,18000,18000,18000,18000,0
20231227,181600,29918039720,18000,18000,18000,18000,0
20231227,181500,29918039720,18000,18000,18000,18000,0
20231227,181400,29918039720,18000,18000,18000,18000,0
20231227,181300,29918039720,18000,18000,18000,18000,0
20231227,181200,29918039720,18000,18000,18000,18000,0
20231227,181100,29918039720,18000,18000,18000,18000,0
20231227,181000,29918039720,18000,18000,18000,18000,0
20231227,180900,29918039720,18000,18000,18000,18000,0
20231227,180800,29918039720,18000,18000,18000,18000,27935
20231227,180700,29918039720,18000,18000,18000,18000,0
20231227,180600,29918039720,18000,18000,18000,18000,0
20231227,180500,29918039720,18000,18000,18000,18000,0
20231227,180400,29918039720,18000,18000,18000,18000,0
20231227,180300,29918039720,18000,18000,18000,18000,0
20231227,180200,29918039720,18000,18000,18000,18000,0
20231227,180100,29918039720,18000,18000,18000,18000,0
20231227,180000,29918039720,18000,18000,18000,18000,0
20231227,175900,29918039720,18000,18000,18000,18000,0
20231227,175800,29918039720,18000,18000,18000,18000,0
20231227,175700,29918039720,18000,18000,18000,18000,0
20231227,175600,29918039720,18000,18000,18000,18000,0
20231227,175500,29918039720,18000,18000,18000,18000,0
20231227,175400,29918039720,18000,18000,18000,18000,0
20231227,175300,29918039720,18000,18000,18000,18000,0
20231227,175200,29918039720,18000,18000,18000,18000,0
20231227,175100,29918039720,18000,18000,18000,18000,0
20231227,175000,29918039720,18000,18000,18000,18000,0
20231227,174900,29918039720,18000,18000,18000,18000,0
20231227,174800,29918039720,18000,18000,18000,18000,0
20231227,174700,29918039720,18000,18000,18000,18000,0
20231227,174600,29918039720,18000,18000,18000,18000,0
20231227,174500,29918039720,18000,18000,18000,18000,0
20231227,174400,29918039720,18000,18000,18000,18000,0
20231227,174300,29918039720,18000,18000,18000,18000,0
20231227,174200,29918039720,18000,18000,18000,18000,0
20231227,174100,29918039720,18000,18000,18000,18000,0
20231227,174000,29918039720,18000,18000,18000,18000,0
20231227,173900,29918039720,18000,18000,18000,18000,0
20231227,173800,29918039720,18000,18000,18000,18000,27935
20231227,173700,29918039720,18000,18000,18000,18000,0
20231227,173600,29918039720,18000,18000,18000,18000,0
20231227,173500,29918039720,18000,18000,18000,18000,0
20231227,173400,29918039720,18000,18000,18000,18000,0
20231227,173300,29918039720,18000,18000,18000,18000,0
20231227,173200,29918039720,18000,18000,18000,18000,0
20231227,173100,29918039720,18000,18000,18000,18000,0
20231227,173000,29918039720,18000,18000,18000,18000,0
20231227,172900,29918039720,18000,18000,18000,18000,0
20231227,172800,29918039720,18000,18000,18000,18000,0
20231227,172700,29918039720,18000,18000,18000,18000,0
20231227,172600,29918039720,18000,18000,18000,18000,0
20231227,172500,29918039720,18000,18000,18000,18000,0
20231227,172400,29918039720,18000,18000,18000,18000,0
20231227,172300,29918039720,18000,18000,18000,18000,0
20231227,172200,29918039720,18000,18000,18000,18000,0
20231227,172100,29918039720,18000,18000,18000,18000,0
20231227,172000,29918039720,18000,18000,18000,18000,0
20231227,171900,29918039720,18000,18000,18000,18000,0
20231227,171800,29918039720,18000,18000,18000,18000,0
20231227,171700,29918039720,18000,18000,18000,18000,0
20231227,171600,29918039720,18000,18000,18000,18000,0
20231227,171500,29918039720,18000,18000,18000,18000,0
20231227,171400,29918039720,18000,18000,18000,18000,0
20231227,171300,29918039720,18000,18000,18000,18000,0
20231227,171200,29918039720,18000,18000,18000,18000,0
20231227,171100,29918039720,18000,18000,18000,18000,0
20231227,171000,29918039720,18000,18000,18000,18000,0
20231227,170900,29918039720,18000,18000,18000,18000,0
20231227,170800,29918039720,18000,18000,18000,18000,27935
20231227,170700,29918039720,18000,18000,18000,18000,0
20231227,170600,29918039720,18000,18000,18000,18000,0
20231227,170500,29918039720,18000,18000,18000,18000,0
20231227,170400,29918039720,18000,18000,18000,18000,0
20231227,170300,29918039720,18000,18000,18000,18000,0
20231227,170200,29918039720,18000,18000,18000,18000,0
20231227,170100,29918039720,18000,18000,18000,18000,0
20231227,170000,29918039720,18000,18000,18000,18000,0
20231227,165900,29918039720,18000,18000,18000,18000,0
20231227,165800,29918039720,18000,18000,18000,18000,0
20231227,165700,29918039720,18000,18000,18000,18000,0
20231227,165600,29918039720,18000,18000,18000,18000,0
20231227,165500,29918039720,18000,18000,18000,18000,0
20231227,165400,29918039720,18000,18000,18000,18000,0
20231227,165300,29918039720,18000,18000,18000,18000,0
20231227,165200,29918039720,18000,18000,18000,18000,0
20231227,165100,29918039720,18000,18000,18000,18000,0
20231227,165000,29918039720,18000,18000,18000,18000,0
20231227,164900,29918039720,18000,18000,18000,18000,0
20231227,164800,29918039720,18000,18000,18000,18000,0
20231227,164700,29918039720,18000,18000,18000,18000,0
20231227,164600,29918039720,18000,18000,18000,18000,0
20231227,164500,29918039720,18000,18000,18000,18000,0
20231227,164400,29918039720,18000,18000,18000,18000,0
20231227,164300,29918039720,18000,18000,18000,18000,0
20231227,164200,29918039720,18000,18000,18000,18000,0
20231227,164100,29918039720,18000,18000,18000,18000,0
20231227,164000,29918039720,18000,18000,18000,18000,0
20231227,163900,29918039720,18000,18000,18000,18000,0
20231227,163800,29918039720,18000,18000,18000,18000,27935
20231227,163700,29918039720,18000,18000,18000,18000,0
20231227,163600,29918039720,18000,18000,18000,18000,0
20231227,163500,29918039720,18000,18000,18000,18000,0
20231227,163400,29918039720,18000,18000,18000,18000,0
20231227,163300,29918039720,18000,18000,18000,18000,0
20231227,163200,29918039720,18000,18000,18000,18000,0
20231227,163100,29918039720,18000,18000,18000,18000,0
20231227,163000,29918039720,18000,18000,18000,18000,0
20231227,162900,29918039720,18000,18000,18000,18000,0
20231227,162800,29918039720,18000,18000,18000,18000,0
20231227,162700,29918039720,18000,18000,18000,18000,0
20231227,162600,29918039720,18000,18000,18000,18000,0
20231227,162500,29918039720,18000,18000,18000,18000,0
20231227,162400,29918039720,18000,18000,18000,18000,0
20231227,162300,29918039720,18000,18000,18000,18000,0
20231227,162200,29918039720,18000,18000,18000,18000,0
20231227,162100,29918039720,18000,18000,18000,18000,0
20231227,162000,29918039720,18000,18000,18000,18000,0
20231227,161900,29918039720,18000,18000,18000,18000,0
20231227,161800,29918039720,18000,18000,18000,18000,0
20231227,161700,29918039720,18000,18000,18000,18000,0
20231227,161600,29918039720,18000,18000,18000,18000,0
20231227,161500,29918039720,18000,18000,18000,18000,0
20231227,161400,29918039720,18000,18000,18000,18000,0
20231227,161300,29918039720,18000,18000,18000,18000,0
20231227,161200,29918039720,18000,18000,18000,18000,0
20231227,161100,29918039720,18000,18000,18000,18000,0
20231227,161000,29918039720,18000,18000,18000,18000,0
20231227,160900,29918039720,18000,18000,18000,18000,0
20231227,160800,29918039720,18000,18000,18000,18000,27935
20231227,160700,29918039720,18000,18000,18000,18000,0
20231227,160600,29918039720,18000,18000,18000,18000,0
20231227,160500,29918039720,18000,18000,18000,18000,0
20231227,160400,29918039720,18000,18000,18000,18000,0
20231227,160300,29918039720,18000,18000,18000,18000,0
20231227,160200,29918039720,18000,18000,18000,18000,0
20231227,160100,29918039720,18000,18000,18000,18000,0
20231227,160000,29918039720,18000,18000,18000,18000,0
20231227,155900,29918039720,18000,18000,18000,18000,0
20231227,155800,29918039720,18000,18000,18000,18000,0
20231227,155700,29918039720,18000,18000,18000,18000,0
20231227,155600,29918039720,18000,18000,18000,18000,0
20231227,155500,29918039720,18000,18000,18000,18000,0
20231227,155400,29918039720,18000,18000,18000,18000,0
20231227,155300,29918039720,18000,18000,18000,18000,0
20231227,155200,29918039720,18000,18000,18000,18000,0
20231227,155100,29918039720,18000,18000,18000,18000,0
20231227,155000,29918039720,18000,18000,18000,18000,0
20231227,154900,29918039720,18000,18000,18000,18000,0
20231227,154800,29918039720,18000,18000,18000,18000,0
20231227,154700,29918039720,18000,18000,18000,18000,0
20231227,154600,29918039720,18000,18000,18000,18000,0
20231227,154500,29918039720,18000,18000,18000,18000,0
20231227,154400,29918039720,18000,18000,18000,18000,0
20231227,154300,29918039720,18000,18000,18000,18000,0
20231227,154200,29918039720,18000,18000,18000,18000,0
20231227,154100,29918039720,18000,18000,18000,18000,0
20231227,154000,29918039720,18000,18000,18000,18000,0
20231227,153900,29918039720,18000,18000,18000,18000,0
20231227,153800,29918039720,18000,18000,18000,18000,27935
20231227,153700,29918039720,18000,18000,18000,18000,0
20231227,153600,29918039720,18000,18000,18000,18000,0
20231227,153500,29918039720,18000,18000,18000,18000,0
20231227,153400,29918039720,18000,18000,18000,18000,0
20231227,153300,29918039720,18000,18000,18000,18000,0
20231227,153200,29918039720,18000,18000,18000,18000,0
20231227,153100,29918039720,18000,18000,18000,18000,0
20231227,153000,29918039720,18000,18000,18000,18000,27935
20231227,152900,29415209720,18000,18000,18000,18000,0
20231227,152800,29415209720,18000,18000,18000,18000,0
20231227,152700,29415209720,18000,18000,18000,18000,0
20231227,152600,29415209720,18000,18000,18000,18000,0
20231227,152500,29415209720,18000,18000,18000,18000,0
20231227,152400,29415209720,18000,18000,18000,18000,0
20231227,152300,29415209720,18000,18000,18000,18000,0
20231227,152200,29415209720,18000,18000,18000,18000,0
20231227,152100,29415209720,18000,18000,18000,18000,0
20231227,152000,29415209720,18000,18000,18000,18000,0
20231227,151900,29415209720,18000,17850,18020,17850,2332
20231227,151800,29373256560,17900,17960,17990,17850,2851
20231227,151700,29322213670,17960,17990,17990,17960,694
20231227,151600,29309737950,17960,18020,18020,17960,537
20231227,151500,29300072670,18030,18080,18100,18030,6687
20231227,151400,29179450530,18080,18000,18080,17990,6213
20231227,151300,29067465160,17960,18000,18000,17960,1151
20231227,151200,29046748340,17910,17980,18010,17910,1464
20231227,151100,29020410240,17980,18020,18020,17980,1436
20231227,151000,28994534550,18020,18020,18040,18020,789
20231227,150900,28980309770,17960,17980,18030,17950,4333
20231227,150800,28902316930,17990,17950,18000,17880,606
20231227,150700,28891442590,17810,17940,18000,17810,3743
20231227,150600,28824274240,17850,17960,17990,17830,5907
20231227,150500,28718566880,17960,18020,18090,17950,11271
20231227,150400,28515664860,18010,18080,18110,18010,1982
20231227,150300,28479901480,18110,18100,18110,18080,6286
20231227,150200,28366145340,18100,18120,18130,18100,2601
20231227,150100,28319057370,18130,18120,18240,18100,12035
20231227,150000,28100603690,18120,18120,18190,18100,6470
20231227,145900,27983275140,18110,18130,18130,18110,3708
20231227,145800,27916085110,18130,18150,18160,18130,1799
20231227,145700,27883449470,18140,18130,18180,18130,1233
20231227,145600,27861085680,18160,18180,18180,18110,3024
20231227,145500,27806281400,18170,18150,18180,18130,427
20231227,145400,27798528660,18150,18200,18210,18150,2564
20231227,145300,27751947380,18200,18210,18220,18200,306
20231227,145200,27746375640,18190,18200,18220,18190,477
20231227,145100,27737694530,18200,18240,18250,18190,2217
20231227,145000,27697320050,18240,18190,18240,18190,1586
20231227,144900,27668424950,18190,18170,18200,18170,547
20231227,144800,27658479760,18170,18200,18240,18170,4747
20231227,144700,27572081340,18200,18200,18240,18200,912
20231227,144600,27555475640,18200,18220,18250,18200,957
20231227,144500,27538039760,18210,18200,18230,18200,1155
20231227,144400,27517014300,18200,18250,18250,18200,628
20231227,144300,27505577600,18250,18260,18270,18240,240
20231227,144200,27501196050,18270,18180,18270,18180,10481
20231227,144100,27310485850,18170,18170,18180,18170,1134
20231227,144000,27289874660,18170,18130,18180,18130,2616
20231227,143900,27242371700,18130,18100,18140,18100,973
20231227,143800,27224748900,18100,18120,18130,18100,1226
20231227,143700,27202536160,18120,18100,18130,18100,407
20231227,143600,27195163820,18100,18170,18180,18100,7886
20231227,143500,27052269480,18180,18180,18190,18160,4080
20231227,143400,26978091640,18170,18180,18190,18170,1091
20231227,143300,26958257200,18180,18140,18180,18140,2974
20231227,143200,26904250120,18140,18150,18190,18140,3032
20231227,143100,26849194140,18150,18150,18190,18150,3023
20231227,143000,26794279570,18150,18200,18200,18140,4300
20231227,142900,26716128290,18190,18190,18240,18180,3848
20231227,142800,26646089680,18180,18220,18220,18160,7719
20231227,142700,26505633370,18240,18240,18260,18220,1271
20231227,142600,26482464020,18230,18220,18230,18200,3481
20231227,142500,26419094230,18220,18320,18320,18210,8886
20231227,142400,26256592690,18310,18300,18320,18300,5195
20231227,142300,26161511020,18300,18330,18360,18300,4817
20231227,142200,26073308750,18330,18370,18430,18330,6301
20231227,142100,25957503120,18370,18370,18400,18350,12491
20231227,142000,25727986760,18370,18330,18380,18330,2254
20231227,141900,25686627710,18320,18440,18440,18250,11381
20231227,141800,25477812870,18420,18400,18430,18390,6122
20231227,141700,25365141880,18390,18280,18420,18280,26956
20231227,141600,24869582240,18270,18280,18290,18250,2893
20231227,141500,24816714010,18290,18340,18400,18260,8483
20231227,141400,24661123690,18350,18220,18360,18220,18930
20231227,141300,24314517680,18210,18160,18220,18150,1993
20231227,141200,24278256850,18150,18190,18190,18110,2404
20231227,141100,24234631720,18180,18210,18220,18180,1789
20231227,141000,24202057170,18200,18250,18250,18180,1936
20231227,140900,24166811960,18240,18230,18270,18180,10581
20231227,140800,23973973930,18230,18190,18240,18120,17514
20231227,140700,23655333680,18190,18090,18190,18010,6555
20231227,140600,23536647060,18090,18000,18100,17990,16925
20231227,140500,23231546180,17990,17880,17990,17880,11905
20231227,140400,23017719270,17880,17910,17920,17880,57
20231227,140300,23016698470,17910,17880,17910,17860,921
20231227,140200,23000226600,17900,17930,17930,17900,675
20231227,140100,22988137500,17930,17930,17940,17910,596
20231227,140000,22977455220,17940,17930,17940,17930,346
20231227,135900,22971249030,17920,17920,17940,17920,252
20231227,135800,22966731970,17920,17940,17950,17920,593
20231227,135700,22956096700,17940,17900,17950,17880,2831
20231227,135600,22905353010,17900,17830,17900,17830,642
20231227,135500,22893880110,17830,17770,17850,17770,111
20231227,135400,22891904440,17770,17850,17850,17770,8905
20231227,135300,22733443040,17850,17820,17850,17820,1627
20231227,135200,22704439410,17830,17830,17830,17820,105
20231227,135100,22702567950,17840,17810,17840,17810,61
20231227,135000,22701479950,17850,17850,17850,17840,82
20231227,134900,22700016590,17850,17840,17860,17840,150
20231227,134800,22697340260,17840,17820,17840,17810,391
20231227,134700,22690368390,17820,17840,17850,17810,1031
20231227,134600,22672001450,17820,17830,17830,17810,562
20231227,134500,22661985190,17830,17880,17880,17820,677
20231227,134400,22649902910,17880,17900,17920,17880,1702
20231227,134300,22619445760,17900,17860,17910,17860,2782
20231227,134200,22569641270,17860,17830,17860,17820,3233
20231227,134100,22511942050,17820,17850,17850,17820,506
20231227,134000,22502913260,17850,17850,17860,17850,504
20231227,133900,22493916560,17850,17830,17850,17820,382
20231227,133800,22487105710,17820,17880,17890,17820,706
20231227,133700,22474480630,17880,17850,17880,17840,499
20231227,133600,22465565830,17860,17860,17860,17810,911
20231227,133500,22449325790,17870,17870,17880,17870,891
20231227,133400,22433401250,17870,17810,17870,17810,1426
20231227,133300,22407955850,17800,17790,17810,17780,571
20231227,133200,22397794090,17780,17750,17790,17750,520
20231227,133100,22388562270,17780,17750,17780,17750,421
20231227,133000,22381085940,17720,17740,17760,17720,386
20231227,132900,22374244660,17740,17760,17770,17740,252
20231227,132800,22369770060,17760,17760,17760,17760,0
20231227,132700,22369770060,17760,17780,17790,17760,287
20231227,132600,22364668750,17790,17720,17800,17700,2907
20231227,132500,22313020540,17720,17740,17740,17700,1451
20231227,132400,22287333050,17740,17710,17750,17700,656
20231227,132300,22275704860,17710,17720,17750,17700,3396
20231227,132200,22215552250,17720,17720,17720,17710,593
20231227,132100,22205048300,17720,17710,17720,17710,52
20231227,132000,22204127060,17710,17680,17710,17680,508
20231227,131900,22195137480,17680,17710,17710,17680,60
20231227,131800,22194076310,17710,17740,17740,17620,4269
20231227,131700,22118616690,17730,17720,17730,17700,289
20231227,131600,22113496340,17720,17700,17720,17700,123
20231227,131500,22111318860,17690,17740,17740,17680,581
20231227,131400,22101033490,17730,17730,17730,17720,152
20231227,131300,22098338940,17730,17740,17750,17730,250
20231227,131200,22093905130,17740,17720,17740,17720,123
20231227,131100,22091724300,17720,17740,17740,17710,901
20231227,131000,22075751170,17740,17760,17760,17740,1278
20231227,130900,22053077910,17760,17740,17770,17740,50
20231227,130800,22052190030,17740,17780,17780,17740,1399
20231227,130700,22027361360,17770,17760,17770,17760,167
20231227,130600,22024393780,17760,17750,17760,17750,150
20231227,130500,22021731200,17740,17770,17790,17740,592
20231227,130400,22011215030,17780,17700,17780,17680,2245
20231227,130300,21971381380,17700,17630,17700,17610,939
20231227,130200,21954799270,17600,17630,17630,17600,302
20231227,130100,21949478990,17620,17620,17620,17620,106
20231227,130000,21947611270,17590,17570,17610,17570,1509
20231227,125900,21921068130,17570,17600,17600,17570,137
20231227,125800,21918657830,17600,17570,17600,17560,1274
20231227,125700,21896277260,17600,17610,17610,17570,284
20231227,125600,21891282380,17570,17560,17600,17560,761
20231227,125500,21877891020,17580,17590,17610,17560,1011
20231227,125400,21860123040,17590,17640,17640,17590,1190
20231227,125300,21839165680,17640,17680,17690,17630,144
20231227,125200,21836622540,17680,17660,17680,17620,4837
20231227,125100,21751340610,17660,17670,17670,17660,188
20231227,125000,21748019630,17670,17670,17700,17640,922
20231227,124900,21731746070,17670,17720,17720,17660,2265
20231227,124800,21691654410,17720,17720,17730,17720,355
20231227,124700,21685363190,17720,17710,17720,17710,563
20231227,124600,21675392390,17710,17710,17740,17710,1092
20231227,124500,21656042440,17720,17750,17750,17720,989
20231227,124400,21638499330,17760,17770,17770,17760,258
20231227,124300,21633915720,17760,17770,17770,17760,51
20231227,124200,21633009460,17760,17770,17780,17760,147
20231227,124100,21630397930,17770,17760,17770,17750,416
20231227,124000,21623010330,17760,17760,17760,17760,5
20231227,123900,21622921530,17760,17730,17760,17730,131
20231227,123800,21620595270,17730,17770,17770,17720,1419
20231227,123700,21595408860,17780,17760,17780,17760,584
20231227,123600,21585036740,17760,17750,17760,17750,307
20231227,123500,21579585070,17760,17750,17780,17750,653
20231227,123400,21567987130,17750,17680,17750,17680,921
20231227,123300,21551648440,17680,17720,17720,17610,3188
20231227,123200,21495277940,17720,17700,17720,17700,441
20231227,123100,21487465280,17700,17680,17740,17580,15699
20231227,123000,21210899980,17660,17800,17800,17660,13797
20231227,122900,20966487550,17790,17810,17820,17790,363
20231227,122800,20960023540,17810,17810,17820,17810,479
20231227,122700,20951492310,17810,17810,17820,17810,80
20231227,122600,20950067020,17810,17790,17840,17790,1866
20231227,122500,20916834480,17790,17810,17810,17790,717
20231227,122400,20904070120,17810,17810,17810,17810,278
20231227,122300,20899118940,17810,17820,17830,17810,191
20231227,122200,20895715870,17820,17800,17830,17800,272
20231227,122100,20890870710,17800,17810,17810,17800,75
20231227,122000,20889535240,17800,17810,17840,17800,770
20231227,121900,20875818680,17830,17850,17850,17830,320
20231227,121800,20870109540,17850,17860,17860,17850,376
20231227,121700,20863397570,17860,17880,17880,17860,257
20231227,121600,20858805240,17880,17870,17880,17870,626
20231227,121500,20847614470,17870,17870,17870,17860,94
20231227,121400,20845935510,17870,17850,17870,17850,72
20231227,121300,20844649410,17860,17840,17870,17840,406
20231227,121200,20837402290,17830,17810,17850,17800,551
20231227,121100,20827581760,17810,17840,17840,17780,765
20231227,121000,20813960040,17840,17850,17850,17840,205
20231227,120900,20810301050,17850,17850,17860,17850,409
20231227,120800,20803000380,17850,17850,17860,17850,641
20231227,120700,20791558100,17850,17850,17850,17840,457
20231227,120600,20783400850,17840,17810,17870,17790,3587
20231227,120500,20719517760,17810,17870,17870,17810,6950
20231227,120400,20595464630,17870,17820,17870,17810,612
20231227,120300,20584550990,17820,17860,17890,17820,3882
20231227,120200,20515252410,17870,17900,17910,17870,3250
20231227,120100,20457119090,17900,17910,17910,17900,330
20231227,120000,20451210120,17910,17920,17920,17910,352
20231227,115900,20444904220,17910,17900,17910,17900,868
20231227,115800,20429363890,17910,17910,17920,17900,460
20231227,115700,20421125050,17900,17900,17900,17900,314
20231227,115600,20415504450,17900,17910,17920,17900,696
20231227,115500,20403041690,17920,17920,17920,17920,345
20231227,115400,20396859290,17930,17930,17930,17920,103
20231227,115300,20395012710,17930,17900,17940,17900,3541
20231227,115200,20331569390,17900,17880,17900,17870,385
20231227,115100,20324685010,17890,17900,17910,17880,658
20231227,115000,20312908050,17900,17880,17900,17880,1368
20231227,114900,20288438690,17880,17860,17880,17850,1220
20231227,114800,20266645150,17860,17880,17880,17860,70
20231227,114700,20265394690,17860,17900,17900,17860,424
20231227,114600,20257815810,17900,17850,17900,17850,2020
20231227,114500,20221732490,17850,17850,17850,17840,408
20231227,114400,20214449790,17850,17860,17860,17850,342
20231227,114300,20208343480,17870,17860,17870,17860,1170
20231227,114200,20187446750,17870,17870,17870,17870,112
20231227,114100,20185445310,17870,17890,17890,17870,302
20231227,114000,20180045310,17890,17890,17900,17890,890
20231227,113900,20164114490,17900,17890,17910,17890,501
20231227,113800,20155145640,17890,17860,17900,17860,1363
20231227,113700,20130756700,17870,17860,17870,17860,222
20231227,113600,20126789720,17870,17870,17870,17870,112
20231227,113500,20124788280,17880,17870,17880,17870,767
20231227,113400,20111079600,17860,17860,17860,17850,381
20231227,113300,20104276720,17860,17840,17860,17840,206
20231227,113200,20100597580,17850,17830,17850,17820,1101
20231227,113100,20080954180,17830,17830,17830,17820,84
20231227,113000,20079456930,17840,17820,17840,17820,749
20231227,112900,20066098980,17820,17770,17820,17770,1167
20231227,112800,20045333630,17770,17780,17780,17770,157
20231227,112700,20042542240,17780,17800,17800,17780,408
20231227,112600,20035283710,17800,17820,17820,17790,196
20231227,112500,20031795520,17820,17800,17820,17790,711
20231227,112400,20019133780,17780,17770,17810,17770,741
20231227,112300,20005953430,17750,17790,17790,17740,778
20231227,112200,19992129650,17740,17760,17760,17730,1562
20231227,112100,19964406880,17760,17760,17800,17740,8256
20231227,112000,19817843650,17810,17840,17840,17760,1958
20231227,111900,19783025120,17840,17840,17870,17840,325
20231227,111800,19777223450,17840,17860,17860,17830,1596
20231227,111700,19748758500,17860,17940,17950,17860,6573
20231227,111600,19631080210,17940,17920,17960,17910,2771
20231227,111500,19581387280,17910,17900,17920,17900,144
20231227,111400,19578809150,17900,17910,17930,17900,1780
20231227,111300,19546914840,17890,17880,17910,17880,757
20231227,111200,19533367630,17860,17860,17870,17850,394
20231227,111100,19526332190,17850,17890,17890,17850,2150
20231227,111000,19487874230,17890,17830,17890,17830,2537
20231227,110900,19442534810,17830,17830,17830,17790,590
20231227,110800,19432023710,17820,17770,17820,17750,4172
20231227,110700,19357888290,17770,17740,17770,17740,447
20231227,110600,19349951610,17750,17700,17750,17700,1551
20231227,110500,19322467360,17700,17700,17700,17670,1160
20231227,110400,19301939700,17700,17660,17700,17620,6307
20231227,110300,19190656160,17660,17680,17700,17650,889
20231227,110200,19174942940,17680,17570,17690,17570,2528
20231227,110100,19130389730,17570,17660,17670,17560,7329
20231227,110000,19001390460,17660,17640,17670,17640,2263
20231227,105900,18961408190,17650,17770,17770,17650,9747
20231227,105800,18788886330,17770,17790,17850,17770,3944
20231227,105700,18718752620,17790,17870,17880,17780,11010
20231227,105600,18522704830,17880,17870,17880,17870,883
20231227,105500,18506924170,17860,17980,17980,17840,3224
20231227,105400,18449334380,18070,17900,18080,17800,10740
20231227,105300,18256948460,17910,17990,18000,17910,533
20231227,105200,18247376230,18000,17970,18000,17960,2915
20231227,105100,18194918340,17970,17870,18000,17870,3656
20231227,105000,18129291130,17910,17830,17910,17810,1360
20231227,104900,18104987340,17820,17810,17850,17800,1566
20231227,104800,18077082300,17830,17800,17840,17770,5447
20231227,104700,17980232970,17820,17830,17830,17790,752
20231227,104600,17966845870,17790,17830,17830,17770,745
20231227,104500,17953576930,17830,17800,17850,17770,1691
20231227,104400,17923441350,17790,17900,17910,17700,11940
20231227,104300,17711120800,17900,17900,17900,17890,1469
20231227,104200,17684836480,17900,17820,17950,17810,3852
20231227,104100,17615873370,17820,17820,17850,17760,4290
20231227,104000,17539506510,17820,17850,17850,17810,2212
20231227,103900,17500064730,17850,17870,17880,17850,2825
20231227,103800,17449584560,17880,17900,17920,17840,1517
20231227,103700,17422456720,17900,17900,17950,17900,4146
20231227,103600,17348152540,17900,17820,17900,17820,3204
20231227,103500,17290920840,17810,17780,17830,17780,1851
20231227,103400,17257966820,17790,17790,17800,17750,1247
20231227,103300,17235803070,17780,17650,17780,17650,3074
20231227,103200,17181320730,17650,17700,17730,17650,4151
20231227,103100,17107900700,17720,17710,17740,17600,11426
20231227,103000,16906017110,17710,17780,17780,17710,8024
20231227,102900,16763507810,17780,17940,17940,17780,10720
20231227,102800,16572300920,17940,18110,18130,17940,15895
20231227,102700,16285387360,18110,18120,18120,18100,3747
20231227,102600,16217552590,18120,18190,18210,18120,4922
20231227,102500,16128085120,18190,18260,18280,18190,2843
20231227,102400,16076213880,18250,18100,18250,18100,4063
20231227,102300,16002278430,18100,18110,18130,18080,4477
20231227,102200,15921207700,18120,18230,18230,18100,5784
20231227,102100,15816163220,18230,18290,18300,18230,5055
20231227,102000,15723780680,18290,18370,18370,18290,10532
20231227,101900,15530790910,18370,18220,18400,18210,21054
20231227,101800,15146091700,18220,18090,18220,18090,9920
20231227,101700,14966248920,18090,18080,18110,18050,2425
20231227,101600,14922401030,18100,18000,18110,17990,3770
20231227,101500,14854367970,18000,18020,18100,17970,3419
20231227,101400,14792689580,17970,18030,18050,17910,9102
20231227,101300,14628962510,18030,18230,18240,18030,13651
20231227,101200,14381349610,18230,18150,18240,18120,8272
20231227,101100,14230909680,18140,18200,18240,18000,22158
20231227,101000,13829079870,18200,18000,18200,17990,28214
20231227,100900,13319260540,18000,17940,18000,17930,14269
20231227,100800,13062662520,17940,17910,17950,17910,12688
20231227,100700,12835150900,17910,17870,17910,17870,3949
20231227,100600,12764454830,17880,17790,17890,17790,5094
20231227,100500,12673587750,17790,17800,17810,17790,1709
20231227,100400,12643168740,17800,17780,17810,17780,2283
20231227,100300,12602543270,17790,17820,17820,17780,5921
20231227,100200,12497131460,17820,17820,17840,17810,2203
20231227,100100,12457856730,17830,17850,17880,17820,2402
20231227,100000,12415027250,17840,17840,17880,17770,7348
20231227,095900,12284016970,17800,17880,17920,17760,19938
20231227,095800,11928383120,17860,17840,17880,17840,3564
20231227,095700,11864739930,17840,17800,17930,17800,17284
20231227,095600,11555863420,17800,17830,17840,17800,4023
20231227,095500,11484188790,17830,17790,17860,17760,7095
20231227,095400,11357897960,17780,17710,17780,17630,10994
20231227,095300,11163109710,17710,17840,17900,17610,31011
20231227,095200,10610107080,17830,17830,17830,17830,0
20231227,095100,10610107080,17830,17780,17830,17780,3269
20231227,095000,10551850880,17780,17700,17830,17640,17887
20231227,094900,10233994810,17700,17690,17700,17650,7689
20231227,094800,10097995200,17690,17570,17700,17560,11906
20231227,094700,9887952720,17570,17620,17730,17530,8168
20231227,094600,9744137090,17620,17650,17740,17610,17634
20231227,094500,9432346480,17640,17510,17650,17510,9954
20231227,094400,9257332800,17510,17510,17510,17470,5266
20231227,094300,9165164660,17500,17450,17510,17440,23997
20231227,094200,8745618590,17460,17370,17460,17370,3124
20231227,094100,8691173150,17370,17390,17400,17370,3405
20231227,094000,8631960640,17390,17480,17500,17350,10539
20231227,093900,8448049680,17490,17450,17490,17420,11338
20231227,093800,8250119410,17450,17470,17500,17420,15029
20231227,093700,7987611310,17410,17340,17470,17320,16440
20231227,093600,7701627050,17350,17260,17350,17260,10871
20231227,093500,7513422130,17260,17310,17310,17260,9275
20231227,093400,7353034880,17320,17270,17340,17250,14576
20231227,093300,7100935440,17280,17260,17290,17250,6781
20231227,093200,6983804030,17250,17270,17300,17250,7543
20231227,093100,6853456170,17270,17220,17300,17210,8168
20231227,093000,6712505420,17220,17220,17230,17210,2120
20231227,092900,6675998120,17240,17190,17330,17180,4810
20231227,092800,6593098670,17190,17260,17290,17190,4569
20231227,092700,6514384920,17260,17270,17290,17230,2808
20231227,092600,6465915630,17270,17260,17350,17190,7748
20231227,092500,6332180630,17260,17350,17370,17260,4746
20231227,092400,6249985300,17340,17240,17420,17220,15345
20231227,092300,5984206170,17230,17290,17300,17150,12387
20231227,092200,5770352880,17280,17210,17290,17190,19647
20231227,092100,5431559980,17240,17220,17240,17190,7196
20231227,092000,5307703670,17220,17170,17240,17100,8496
20231227,091900,5161543090,17180,17200,17220,17140,10529
20231227,091800,4980454430,17200,17100,17200,17050,6031
20231227,091700,4877152500,17110,17230,17230,17050,10739
20231227,091600,4693093050,17230,17200,17230,17160,8043
20231227,091500,4554685980,17160,17190,17210,17110,7591
20231227,091400,4424225440,17200,17120,17200,17120,5620
20231227,091300,4327755450,17120,17120,17160,17100,3584
20231227,091200,4266339370,17120,17200,17210,17120,9502
20231227,091100,4103048990,17190,17060,17200,17040,9429
20231227,091000,3941610710,17050,17020,17220,17010,4645
20231227,090900,3861959860,17030,17160,17230,17030,14083
20231227,090800,3620588310,17170,16970,17200,16950,22320
20231227,090700,3238750800,16970,16940,17050,16930,4838
20231227,090600,3156676600,16940,16980,17080,16900,13752
20231227,090500,2923047430,16980,17250,17280,16980,18474
20231227,090400,2607043910,17250,16900,17300,16900,40939
20231227,090300,1904955070,16950,16720,16950,16670,24596
20231227,090200,1491660570,16710,16870,17060,16690,36042
20231227,090100,881901440,16870,16560,17000,16430,20184
20231227,090000,545008310,16520,16210,17200,16210,33172