KissMeData/185750/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,202300,36332908800,133000,133000,133000,133000,6276
20231227,202200,36332908800,133000,133000,133000,133000,0
20231227,202100,36332908800,133000,133000,133000,133000,0
20231227,202000,36332908800,133000,133000,133000,133000,0
20231227,201900,36332908800,133000,133000,133000,133000,0
20231227,201800,36332908800,133000,133000,133000,133000,0
20231227,201700,36332908800,133000,133000,133000,133000,0
20231227,201600,36332908800,133000,133000,133000,133000,0
20231227,201500,36332908800,133000,133000,133000,133000,0
20231227,201400,36332908800,133000,133000,133000,133000,0
20231227,201300,36332908800,133000,133000,133000,133000,0
20231227,201200,36332908800,133000,133000,133000,133000,0
20231227,201100,36332908800,133000,133000,133000,133000,0
20231227,201000,36332908800,133000,133000,133000,133000,0
20231227,200900,36332908800,133000,133000,133000,133000,0
20231227,200800,36332908800,133000,133000,133000,133000,0
20231227,200700,36332908800,133000,133000,133000,133000,0
20231227,200600,36332908800,133000,133000,133000,133000,0
20231227,200500,36332908800,133000,133000,133000,133000,0
20231227,200400,36332908800,133000,133000,133000,133000,0
20231227,200300,36332908800,133000,133000,133000,133000,0
20231227,200200,36332908800,133000,133000,133000,133000,0
20231227,200100,36332908800,133000,133000,133000,133000,0
20231227,200000,36332908800,133000,133000,133000,133000,0
20231227,195900,36332908800,133000,133000,133000,133000,0
20231227,195800,36332908800,133000,133000,133000,133000,0
20231227,195700,36332908800,133000,133000,133000,133000,0
20231227,195600,36332908800,133000,133000,133000,133000,0
20231227,195500,36332908800,133000,133000,133000,133000,0
20231227,195400,36332908800,133000,133000,133000,133000,0
20231227,195300,36332908800,133000,133000,133000,133000,6276
20231227,195200,36332908800,133000,133000,133000,133000,0
20231227,195100,36332908800,133000,133000,133000,133000,0
20231227,195000,36332908800,133000,133000,133000,133000,0
20231227,194900,36332908800,133000,133000,133000,133000,0
20231227,194800,36332908800,133000,133000,133000,133000,0
20231227,194700,36332908800,133000,133000,133000,133000,0
20231227,194600,36332908800,133000,133000,133000,133000,0
20231227,194500,36332908800,133000,133000,133000,133000,0
20231227,194400,36332908800,133000,133000,133000,133000,0
20231227,194300,36332908800,133000,133000,133000,133000,0
20231227,194200,36332908800,133000,133000,133000,133000,0
20231227,194100,36332908800,133000,133000,133000,133000,0
20231227,194000,36332908800,133000,133000,133000,133000,0
20231227,193900,36332908800,133000,133000,133000,133000,0
20231227,193800,36332908800,133000,133000,133000,133000,0
20231227,193700,36332908800,133000,133000,133000,133000,0
20231227,193600,36332908800,133000,133000,133000,133000,0
20231227,193500,36332908800,133000,133000,133000,133000,0
20231227,193400,36332908800,133000,133000,133000,133000,0
20231227,193300,36332908800,133000,133000,133000,133000,0
20231227,193200,36332908800,133000,133000,133000,133000,0
20231227,193100,36332908800,133000,133000,133000,133000,0
20231227,193000,36332908800,133000,133000,133000,133000,0
20231227,192900,36332908800,133000,133000,133000,133000,0
20231227,192800,36332908800,133000,133000,133000,133000,0
20231227,192700,36332908800,133000,133000,133000,133000,0
20231227,192600,36332908800,133000,133000,133000,133000,0
20231227,192500,36332908800,133000,133000,133000,133000,0
20231227,192400,36332908800,133000,133000,133000,133000,0
20231227,192300,36332908800,133000,133000,133000,133000,6276
20231227,192200,36332908800,133000,133000,133000,133000,0
20231227,192100,36332908800,133000,133000,133000,133000,0
20231227,192000,36332908800,133000,133000,133000,133000,0
20231227,191900,36332908800,133000,133000,133000,133000,0
20231227,191800,36332908800,133000,133000,133000,133000,0
20231227,191700,36332908800,133000,133000,133000,133000,0
20231227,191600,36332908800,133000,133000,133000,133000,0
20231227,191500,36332908800,133000,133000,133000,133000,0
20231227,191400,36332908800,133000,133000,133000,133000,0
20231227,191300,36332908800,133000,133000,133000,133000,0
20231227,191200,36332908800,133000,133000,133000,133000,0
20231227,191100,36332908800,133000,133000,133000,133000,0
20231227,191000,36332908800,133000,133000,133000,133000,0
20231227,190900,36332908800,133000,133000,133000,133000,0
20231227,190800,36332908800,133000,133000,133000,133000,0
20231227,190700,36332908800,133000,133000,133000,133000,0
20231227,190600,36332908800,133000,133000,133000,133000,0
20231227,190500,36332908800,133000,133000,133000,133000,0
20231227,190400,36332908800,133000,133000,133000,133000,0
20231227,190300,36332908800,133000,133000,133000,133000,0
20231227,190200,36332908800,133000,133000,133000,133000,0
20231227,190100,36332908800,133000,133000,133000,133000,0
20231227,190000,36332908800,133000,133000,133000,133000,0
20231227,185900,36332908800,133000,133000,133000,133000,0
20231227,185800,36332908800,133000,133000,133000,133000,0
20231227,185700,36332908800,133000,133000,133000,133000,0
20231227,185600,36332908800,133000,133000,133000,133000,0
20231227,185500,36332908800,133000,133000,133000,133000,0
20231227,185400,36332908800,133000,133000,133000,133000,0
20231227,185300,36332908800,133000,133000,133000,133000,6276
20231227,185200,36332908800,133000,133000,133000,133000,0
20231227,185100,36332908800,133000,133000,133000,133000,0
20231227,185000,36332908800,133000,133000,133000,133000,0
20231227,184900,36332908800,133000,133000,133000,133000,0
20231227,184800,36332908800,133000,133000,133000,133000,0
20231227,184700,36332908800,133000,133000,133000,133000,0
20231227,184600,36332908800,133000,133000,133000,133000,0
20231227,184500,36332908800,133000,133000,133000,133000,0
20231227,184400,36332908800,133000,133000,133000,133000,0
20231227,184300,36332908800,133000,133000,133000,133000,0
20231227,184200,36332908800,133000,133000,133000,133000,0
20231227,184100,36332908800,133000,133000,133000,133000,0
20231227,184000,36332908800,133000,133000,133000,133000,0
20231227,183900,36332908800,133000,133000,133000,133000,0
20231227,183800,36332908800,133000,133000,133000,133000,0
20231227,183700,36332908800,133000,133000,133000,133000,0
20231227,183600,36332908800,133000,133000,133000,133000,0
20231227,183500,36332908800,133000,133000,133000,133000,0
20231227,183400,36332908800,133000,133000,133000,133000,0
20231227,183300,36332908800,133000,133000,133000,133000,0
20231227,183200,36332908800,133000,133000,133000,133000,0
20231227,183100,36332908800,133000,133000,133000,133000,0
20231227,183000,36332908800,133000,133000,133000,133000,0
20231227,182900,36332908800,133000,133000,133000,133000,0
20231227,182800,36332908800,133000,133000,133000,133000,0
20231227,182700,36332908800,133000,133000,133000,133000,0
20231227,182600,36332908800,133000,133000,133000,133000,0
20231227,182500,36332908800,133000,133000,133000,133000,0
20231227,182400,36332908800,133000,133000,133000,133000,0
20231227,182300,36332908800,133000,133000,133000,133000,6276
20231227,182200,36332908800,133000,133000,133000,133000,0
20231227,182100,36332908800,133000,133000,133000,133000,0
20231227,182000,36332908800,133000,133000,133000,133000,0
20231227,181900,36332908800,133000,133000,133000,133000,0
20231227,181800,36332908800,133000,133000,133000,133000,0
20231227,181700,36332908800,133000,133000,133000,133000,0
20231227,181600,36332908800,133000,133000,133000,133000,0
20231227,181500,36332908800,133000,133000,133000,133000,0
20231227,181400,36332908800,133000,133000,133000,133000,0
20231227,181300,36332908800,133000,133000,133000,133000,0
20231227,181200,36332908800,133000,133000,133000,133000,0
20231227,181100,36332908800,133000,133000,133000,133000,0
20231227,181000,36332908800,133000,133000,133000,133000,0
20231227,180900,36332908800,133000,133000,133000,133000,0
20231227,180800,36332908800,133000,133000,133000,133000,0
20231227,180700,36332908800,133000,133000,133000,133000,0
20231227,180600,36332908800,133000,133000,133000,133000,0
20231227,180500,36332908800,133000,133000,133000,133000,0
20231227,180400,36332908800,133000,133000,133000,133000,0
20231227,180300,36332908800,133000,133000,133000,133000,0
20231227,180200,36332908800,133000,133000,133000,133000,0
20231227,180100,36332908800,133000,133000,133000,133000,0
20231227,180000,36332908800,133000,133000,133000,133000,0
20231227,175900,36332908800,133000,133000,133000,133000,0
20231227,175800,36332908800,133000,133000,133000,133000,0
20231227,175700,36332908800,133000,133000,133000,133000,0
20231227,175600,36332908800,133000,133000,133000,133000,0
20231227,175500,36332908800,133000,133000,133000,133000,0
20231227,175400,36332908800,133000,133000,133000,133000,0
20231227,175300,36332908800,133000,133000,133000,133000,6276
20231227,175200,36332908800,133000,133000,133000,133000,0
20231227,175100,36332908800,133000,133000,133000,133000,0
20231227,175000,36332908800,133000,133000,133000,133000,0
20231227,174900,36332908800,133000,133000,133000,133000,0
20231227,174800,36332908800,133000,133000,133000,133000,0
20231227,174700,36332908800,133000,133000,133000,133000,0
20231227,174600,36332908800,133000,133000,133000,133000,0
20231227,174500,36332908800,133000,133000,133000,133000,0
20231227,174400,36332908800,133000,133000,133000,133000,0
20231227,174300,36332908800,133000,133000,133000,133000,0
20231227,174200,36332908800,133000,133000,133000,133000,0
20231227,174100,36332908800,133000,133000,133000,133000,0
20231227,174000,36332908800,133000,133000,133000,133000,0
20231227,173900,36332908800,133000,133000,133000,133000,0
20231227,173800,36332908800,133000,133000,133000,133000,0
20231227,173700,36332908800,133000,133000,133000,133000,0
20231227,173600,36332908800,133000,133000,133000,133000,0
20231227,173500,36332908800,133000,133000,133000,133000,0
20231227,173400,36332908800,133000,133000,133000,133000,0
20231227,173300,36332908800,133000,133000,133000,133000,0
20231227,173200,36332908800,133000,133000,133000,133000,0
20231227,173100,36332908800,133000,133000,133000,133000,0
20231227,173000,36332908800,133000,133000,133000,133000,0
20231227,172900,36332908800,133000,133000,133000,133000,0
20231227,172800,36332908800,133000,133000,133000,133000,0
20231227,172700,36332908800,133000,133000,133000,133000,0
20231227,172600,36332908800,133000,133000,133000,133000,0
20231227,172500,36332908800,133000,133000,133000,133000,0
20231227,172400,36332908800,133000,133000,133000,133000,0
20231227,172300,36332908800,133000,133000,133000,133000,6276
20231227,172200,36332908800,133000,133000,133000,133000,0
20231227,172100,36332908800,133000,133000,133000,133000,0
20231227,172000,36332908800,133000,133000,133000,133000,0
20231227,171900,36332908800,133000,133000,133000,133000,0
20231227,171800,36332908800,133000,133000,133000,133000,0
20231227,171700,36332908800,133000,133000,133000,133000,0
20231227,171600,36332908800,133000,133000,133000,133000,0
20231227,171500,36332908800,133000,133000,133000,133000,0
20231227,171400,36332908800,133000,133000,133000,133000,0
20231227,171300,36332908800,133000,133000,133000,133000,0
20231227,171200,36332908800,133000,133000,133000,133000,0
20231227,171100,36332908800,133000,133000,133000,133000,0
20231227,171000,36332908800,133000,133000,133000,133000,0
20231227,170900,36332908800,133000,133000,133000,133000,0
20231227,170800,36332908800,133000,133000,133000,133000,0
20231227,170700,36332908800,133000,133000,133000,133000,0
20231227,170600,36332908800,133000,133000,133000,133000,0
20231227,170500,36332908800,133000,133000,133000,133000,0
20231227,170400,36332908800,133000,133000,133000,133000,0
20231227,170300,36332908800,133000,133000,133000,133000,0
20231227,170200,36332908800,133000,133000,133000,133000,0
20231227,170100,36332908800,133000,133000,133000,133000,0
20231227,170000,36332908800,133000,133000,133000,133000,0
20231227,165900,36332908800,133000,133000,133000,133000,0
20231227,165800,36332908800,133000,133000,133000,133000,0
20231227,165700,36332908800,133000,133000,133000,133000,0
20231227,165600,36332908800,133000,133000,133000,133000,0
20231227,165500,36332908800,133000,133000,133000,133000,0
20231227,165400,36332908800,133000,133000,133000,133000,0
20231227,165300,36332908800,133000,133000,133000,133000,6276
20231227,165200,36332908800,133000,133000,133000,133000,0
20231227,165100,36332908800,133000,133000,133000,133000,0
20231227,165000,36332908800,133000,133000,133000,133000,0
20231227,164900,36332908800,133000,133000,133000,133000,0
20231227,164800,36332908800,133000,133000,133000,133000,0
20231227,164700,36332908800,133000,133000,133000,133000,0
20231227,164600,36332908800,133000,133000,133000,133000,0
20231227,164500,36332908800,133000,133000,133000,133000,0
20231227,164400,36332908800,133000,133000,133000,133000,0
20231227,164300,36332908800,133000,133000,133000,133000,0
20231227,164200,36332908800,133000,133000,133000,133000,0
20231227,164100,36332908800,133000,133000,133000,133000,0
20231227,164000,36332908800,133000,133000,133000,133000,0
20231227,163900,36332908800,133000,133000,133000,133000,0
20231227,163800,36332908800,133000,133000,133000,133000,0
20231227,163700,36332908800,133000,133000,133000,133000,0
20231227,163600,36332908800,133000,133000,133000,133000,0
20231227,163500,36332908800,133000,133000,133000,133000,0
20231227,163400,36332908800,133000,133000,133000,133000,0
20231227,163300,36332908800,133000,133000,133000,133000,0
20231227,163200,36332908800,133000,133000,133000,133000,0
20231227,163100,36332908800,133000,133000,133000,133000,0
20231227,163000,36332908800,133000,133000,133000,133000,0
20231227,162900,36332908800,133000,133000,133000,133000,0
20231227,162800,36332908800,133000,133000,133000,133000,0
20231227,162700,36332908800,133000,133000,133000,133000,0
20231227,162600,36332908800,133000,133000,133000,133000,0
20231227,162500,36332908800,133000,133000,133000,133000,0
20231227,162400,36332908800,133000,133000,133000,133000,0
20231227,162300,36332908800,133000,133000,133000,133000,6276
20231227,162200,36332908800,133000,133000,133000,133000,0
20231227,162100,36332908800,133000,133000,133000,133000,0
20231227,162000,36332908800,133000,133000,133000,133000,0
20231227,161900,36332908800,133000,133000,133000,133000,0
20231227,161800,36332908800,133000,133000,133000,133000,0
20231227,161700,36332908800,133000,133000,133000,133000,0
20231227,161600,36332908800,133000,133000,133000,133000,0
20231227,161500,36332908800,133000,133000,133000,133000,0
20231227,161400,36332908800,133000,133000,133000,133000,0
20231227,161300,36332908800,133000,133000,133000,133000,0
20231227,161200,36332908800,133000,133000,133000,133000,0
20231227,161100,36332908800,133000,133000,133000,133000,0
20231227,161000,36332908800,133000,133000,133000,133000,0
20231227,160900,36332908800,133000,133000,133000,133000,0
20231227,160800,36332908800,133000,133000,133000,133000,0
20231227,160700,36332908800,133000,133000,133000,133000,0
20231227,160600,36332908800,133000,133000,133000,133000,0
20231227,160500,36332908800,133000,133000,133000,133000,0
20231227,160400,36332908800,133000,133000,133000,133000,0
20231227,160300,36332908800,133000,133000,133000,133000,0
20231227,160200,36332908800,133000,133000,133000,133000,0
20231227,160100,36332908800,133000,133000,133000,133000,0
20231227,160000,36332908800,133000,133000,133000,133000,0
20231227,155900,36332908800,133000,133000,133000,133000,0
20231227,155800,36332908800,133000,133000,133000,133000,0
20231227,155700,36332908800,133000,133000,133000,133000,0
20231227,155600,36332908800,133000,133000,133000,133000,0
20231227,155500,36332908800,133000,133000,133000,133000,0
20231227,155400,36332908800,133000,133000,133000,133000,0
20231227,155300,36332908800,133000,133000,133000,133000,6276
20231227,155200,36332908800,133000,133000,133000,133000,0
20231227,155100,36332908800,133000,133000,133000,133000,0
20231227,155000,36332908800,133000,133000,133000,133000,0
20231227,154900,36332908800,133000,133000,133000,133000,0
20231227,154800,36332908800,133000,133000,133000,133000,0
20231227,154700,36332908800,133000,133000,133000,133000,0
20231227,154600,36332908800,133000,133000,133000,133000,0
20231227,154500,36332908800,133000,133000,133000,133000,0
20231227,154400,36332908800,133000,133000,133000,133000,0
20231227,154300,36332908800,133000,133000,133000,133000,0
20231227,154200,36332908800,133000,133000,133000,133000,0
20231227,154100,36332908800,133000,133000,133000,133000,0
20231227,154000,36332908800,133000,133000,133000,133000,0
20231227,153900,36332908800,133000,133000,133000,133000,0
20231227,153800,36332908800,133000,133000,133000,133000,0
20231227,153700,36332908800,133000,133000,133000,133000,0
20231227,153600,36332908800,133000,133000,133000,133000,0
20231227,153500,36332908800,133000,133000,133000,133000,0
20231227,153400,36332908800,133000,133000,133000,133000,0
20231227,153300,36332908800,133000,133000,133000,133000,0
20231227,153200,36332908800,133000,133000,133000,133000,0
20231227,153100,36332908800,133000,133000,133000,133000,0
20231227,153000,36332908800,133000,133000,133000,133000,6276
20231227,152900,35498200800,133000,133000,133000,133000,0
20231227,152800,35498200800,133000,133000,133000,133000,0
20231227,152700,35498200800,133000,133000,133000,133000,0
20231227,152600,35498200800,133000,133000,133000,133000,0
20231227,152500,35498200800,133000,133000,133000,133000,0
20231227,152400,35498200800,133000,133000,133000,133000,0
20231227,152300,35498200800,133000,133000,133000,133000,0
20231227,152200,35498200800,133000,133000,133000,133000,0
20231227,152100,35498200800,133000,133000,133000,133000,0
20231227,152000,35498200800,133000,133000,133000,133000,0
20231227,151900,35498200800,133000,133100,133100,133000,1235
20231227,151800,35333848200,133000,133000,133100,133000,1178
20231227,151700,35177170600,133100,133300,133300,133000,1118
20231227,151600,35028311900,133300,133300,133300,133200,339
20231227,151500,34983148900,133300,133300,133400,133200,1154
20231227,151400,34829347900,133300,133400,133400,133300,318
20231227,151300,34786943900,133300,133400,133400,133300,147
20231227,151200,34767340600,133300,133400,133400,133300,311
20231227,151100,34725859800,133300,133500,133500,133300,296
20231227,151000,34686380800,133500,134200,134200,133500,275
20231227,150900,34649557900,134300,134400,134400,133500,552
20231227,150800,34575734000,134400,134000,134400,133800,585
20231227,150700,34497259100,134100,133900,134200,133600,553
20231227,150600,34423231700,133900,133600,134000,133500,473
20231227,150500,34359966100,133500,133500,133800,133400,625
20231227,150400,34276499800,133400,133800,133900,133300,1204
20231227,150300,34115893200,133800,133700,133900,133600,217
20231227,150200,34086853700,133700,133500,133700,133500,287
20231227,150100,34048495100,133500,133300,133600,133300,1443
20231227,150000,33856062400,133400,133900,133900,133300,516
20231227,145900,33787178100,133900,133600,133900,133500,295
20231227,145800,33747750100,133600,133700,133800,133300,535
20231227,145700,33676335300,133700,133500,133800,133300,369
20231227,145600,33627053800,133800,133900,134000,133500,735
20231227,145500,33528768500,134000,133900,134000,133700,245
20231227,145400,33495973500,133900,134100,134200,133900,348
20231227,145300,33449310700,134100,133800,134100,133400,309
20231227,145200,33407957600,133800,133800,134200,133300,875
20231227,145100,33290978400,133800,133700,133800,133600,417
20231227,145000,33235227000,133700,133900,134200,133700,459
20231227,144900,33173730600,133700,134200,134200,133600,985
20231227,144800,33041969000,134200,134100,134200,133900,704
20231227,144700,32947641700,134200,134200,134200,134100,294
20231227,144600,32908196800,134200,134200,134300,134100,279
20231227,144500,32870754100,134300,134300,134400,134200,337
20231227,144400,32825499200,134300,134400,134400,134200,281
20231227,144300,32787759300,134300,134500,134500,134300,300
20231227,144200,32747447600,134500,134500,134600,134400,307
20231227,144100,32706154300,134500,134500,134600,134400,229
20231227,144000,32675347200,134600,134500,134700,134400,571
20231227,143900,32598521500,134500,134500,134600,134400,492
20231227,143800,32532369800,134400,134200,134400,134100,272
20231227,143700,32495827300,134300,134200,134500,134100,436
20231227,143600,32437253100,134100,133700,134100,133600,239
20231227,143500,32405256300,133500,133600,133900,133500,740
20231227,143400,32306357300,133700,133600,133700,133400,181
20231227,143300,32282176200,133600,134000,134000,133100,623
20231227,143200,32198951400,134000,134400,134400,133800,593
20231227,143100,32119443900,134500,134400,134600,134400,480
20231227,143000,32054883800,134400,134400,134500,134300,456
20231227,142900,31993594800,134400,134300,134400,134200,178
20231227,142800,31969686600,134200,134100,134300,134000,216
20231227,142700,31940715600,134100,134100,134100,134000,400
20231227,142600,31887088600,134200,134100,134300,134000,197
20231227,142500,31860664300,134100,134000,134100,133900,135
20231227,142400,31842577800,133900,133900,134000,133800,328
20231227,142300,31798660700,133800,133200,133800,133200,545
20231227,142200,31725953900,133200,133200,133200,133100,420
20231227,142100,31670048800,133200,133200,133200,133100,192
20231227,142000,31644474700,133200,133300,133300,133200,269
20231227,141900,31608633000,133300,133300,133300,133300,104
20231227,141800,31594769800,133200,133100,133300,133100,221
20231227,141700,31565342400,133100,133300,133300,133100,570
20231227,141600,31489427000,133300,133300,133300,133200,340
20231227,141500,31444118400,133400,133600,133600,133300,259
20231227,141400,31409546800,133500,133600,133600,133500,24
20231227,141300,31406340800,133600,133600,133700,133500,173
20231227,141200,31383227400,133600,133500,133600,133400,210
20231227,141100,31355193700,133400,133600,133600,133400,118
20231227,141000,31339447000,133600,133800,133800,133500,226
20231227,140900,31309246800,133900,133900,134000,133700,271
20231227,140800,31272977600,133900,134800,134800,133900,365
20231227,140700,31223876600,134800,134600,134800,134500,460
20231227,140600,31161925100,134600,134700,134800,134500,292
20231227,140500,31122594200,134800,134800,134900,134600,226
20231227,140400,31092128000,134900,134800,134900,134700,1007
20231227,140300,30956321200,134900,134700,134900,134700,363
20231227,140200,30907378700,134700,134600,134700,134600,369
20231227,140100,30857698700,134600,134500,134600,134400,437
20231227,140000,30798897400,134400,134600,134800,134400,722
20231227,135900,30701727700,134600,134700,134700,134500,604
20231227,135800,30620384500,134700,134600,134700,134500,232
20231227,135700,30589142900,134700,134600,134700,134400,480
20231227,135600,30524526300,134600,134500,134600,134500,383
20231227,135500,30472999200,134400,134300,134500,134200,240
20231227,135400,30440741200,134300,134200,134500,134200,494
20231227,135300,30374352200,134300,134100,134400,134000,401
20231227,135200,30320530400,134100,134100,134200,133900,240
20231227,135100,30288354300,134100,133800,134200,133700,199
20231227,135000,30261696600,133800,133900,134100,133700,126
20231227,134900,30244826300,133900,133900,134300,133900,328
20231227,134800,30200856500,133800,133800,133800,133700,154
20231227,134700,30180251700,133800,133800,134100,133700,214
20231227,134600,30151581300,133800,133800,134000,133700,451
20231227,134500,30091221500,133700,133700,133900,133600,137
20231227,134400,30072901700,133700,133900,133900,133400,322
20231227,134300,30029838900,133900,133800,133900,133700,55
20231227,134200,30022479300,133800,133800,133800,133600,192
20231227,134100,29996801500,133700,133800,133800,133400,324
20231227,134000,29953538400,133600,133500,133700,133400,249
20231227,133900,29920276200,133400,133700,133700,133400,240
20231227,133800,29888223800,133700,133500,133700,133500,182
20231227,133700,29863917800,133500,133500,133600,133400,151
20231227,133600,29843761600,133600,133500,133700,133500,73
20231227,133500,29834008000,133500,133600,133800,133300,659
20231227,133400,29746041200,133700,133800,133800,133700,68
20231227,133300,29736946800,133800,133700,133800,133600,228
20231227,133200,29706458000,133700,133700,133700,133600,234
20231227,133100,29675173400,133700,133600,133700,133500,127
20231227,133000,29658200300,133700,133800,133800,133700,105
20231227,132900,29644155400,133800,133700,133800,133400,391
20231227,132800,29591914300,133400,133800,133800,133400,252
20231227,132700,29558212300,133800,133500,133800,133300,657
20231227,132600,29470480300,133400,133500,133600,133400,119
20231227,132500,29454602000,133500,133600,133700,133300,406
20231227,132400,29400412800,133600,133600,133800,133500,1107
20231227,132300,29252559500,133600,133600,133700,133500,330
20231227,132200,29208472600,133600,133700,133700,133600,1162
20231227,132100,29053220000,133600,133800,133800,133600,336
20231227,132000,29008286100,133800,133800,133900,133700,552
20231227,131900,28934419500,133900,133900,133900,133800,84
20231227,131800,28923174000,133900,133800,133900,133800,360
20231227,131700,28874978100,133800,133900,134000,133800,195
20231227,131600,28848874500,133900,134100,134100,133900,312
20231227,131500,28807049700,134100,134100,134300,134100,101
20231227,131400,28793504600,133900,134000,134300,133900,1064
20231227,131300,28650868200,134000,134000,134200,134000,267
20231227,131200,28615058000,134100,134100,134100,134000,190
20231227,131100,28589581100,134100,134200,134300,134000,454
20231227,131000,28528700400,134300,134200,134400,134200,250
20231227,130900,28495126100,134300,134400,134400,134100,383
20231227,130800,28443713700,134300,134600,134600,134300,229
20231227,130700,28412932900,134600,134600,134600,134400,287
20231227,130600,28374336500,134600,134600,134700,134500,149
20231227,130500,28354275300,134600,134400,134600,134300,328
20231227,130400,28310164100,134400,134500,134500,134300,146
20231227,130300,28290543500,134500,134400,134600,134300,370
20231227,130200,28240794400,134500,134200,134500,134200,532
20231227,130100,28169328700,134100,134300,134400,134100,795
20231227,130000,28062669200,134300,134300,134400,134300,206
20231227,125900,28034993600,134300,134400,134400,134200,963
20231227,125800,27905661000,134400,134600,134600,134300,289
20231227,125700,27866808600,134600,134700,134700,134600,130
20231227,125600,27849303900,134700,134700,134700,134500,283
20231227,125500,27811195700,134600,134600,134700,134500,218
20231227,125400,27781857200,134700,134700,134700,134500,254
20231227,125300,27747654600,134700,134700,134700,134600,75
20231227,125200,27737553600,134600,134600,134800,134600,177
20231227,125100,27713713500,134600,134500,134600,134300,925
20231227,125000,27589309900,134600,134800,134900,134300,740
20231227,124900,27489749600,134800,134700,134900,134700,142
20231227,124800,27470605700,134800,134900,135000,134700,476
20231227,124700,27406412000,134900,134900,135100,134800,309
20231227,124600,27364711600,134900,135000,135000,134800,355
20231227,124500,27316831300,135000,134800,135000,134800,212
20231227,124400,27288237500,134800,134800,134900,134800,138
20231227,124300,27269626600,134800,134700,134800,134600,314
20231227,124200,27227317700,134600,134700,134700,134600,73
20231227,124100,27217484700,134700,134700,134700,134600,152
20231227,124000,27197010900,134700,134600,134700,134500,168
20231227,123900,27174398600,134600,134600,134700,134500,178
20231227,123800,27150432300,134700,134700,134700,134500,145
20231227,123700,27130915300,134400,134500,134700,134400,234
20231227,123600,27099428300,134500,134400,134500,134200,189
20231227,123500,27074033400,134400,134600,134600,134200,698
20231227,123400,26980249500,134700,134600,134700,134500,131
20231227,123300,26962610200,134600,134700,134700,134600,101
20231227,123200,26949010200,134600,134600,134700,134400,439
20231227,123100,26889950500,134600,134600,134600,134500,193
20231227,123000,26863986700,134600,134800,134800,134600,234
20231227,122900,26832473300,134800,134500,134800,134500,169
20231227,122800,26809717500,134600,134500,134600,134500,158
20231227,122700,26788452500,134500,134400,134700,134300,560
20231227,122600,26713139600,134500,134500,134600,134300,487
20231227,122500,26647662400,134500,134700,134700,134500,479
20231227,122400,26583181000,134600,134700,134800,134600,337
20231227,122300,26537786900,134700,134700,134800,134600,669
20231227,122200,26447695500,134800,134900,134900,134800,615
20231227,122100,26364780500,134900,135000,135000,134800,267
20231227,122000,26328751100,134900,134900,135000,134900,241
20231227,121900,26296239800,135000,135000,135000,134800,298
20231227,121800,26256040100,135000,135000,135100,135000,311
20231227,121700,26214035100,135100,135100,135100,134900,119
20231227,121600,26197973600,135100,135100,135200,134900,212
20231227,121500,26169347500,135000,135000,135200,135000,1060
20231227,121400,26026211100,135000,135300,135300,135000,503
20231227,121300,25958235300,135300,135500,135500,135300,207
20231227,121200,25930225700,135500,135200,135500,135200,230
20231227,121100,25899096400,135300,135300,135400,135200,309
20231227,121000,25857298300,135300,135100,135300,135100,151
20231227,120900,25836877400,135200,135400,135400,135100,518
20231227,120800,25766808600,135400,135500,135500,135400,89
20231227,120700,25754756100,135500,135800,135800,135400,383
20231227,120600,25702826900,135800,135700,135800,135500,379
20231227,120500,25651397800,135600,135400,135600,135300,332
20231227,120400,25606432400,135400,135300,135400,135200,362
20231227,120300,25557454500,135300,135200,135300,135100,127
20231227,120200,25540279300,135100,135200,135200,135100,440
20231227,120100,25480810200,135300,135000,135300,135000,213
20231227,120000,25452037600,135200,135200,135300,135000,509
20231227,115900,25383244300,135200,135300,135300,135200,277
20231227,115800,25345777500,135300,135300,135300,135200,366
20231227,115700,25296262700,135300,135200,135300,135200,105
20231227,115600,25282058300,135200,135200,135400,135200,351
20231227,115500,25234550600,135200,135200,135300,135100,364
20231227,115400,25185345200,135300,135300,135500,135200,625
20231227,115300,25100718800,135200,135600,135700,135200,373
20231227,115200,25050170300,135700,135600,135700,135500,174
20231227,115100,25026582200,135600,135500,135600,135400,102
20231227,115000,25012757300,135400,135500,135500,135300,468
20231227,114900,24949374200,135500,135500,135500,135400,156
20231227,114800,24928236700,135500,135700,135700,135400,358
20231227,114700,24879714100,135600,135800,135800,135500,595
20231227,114600,24799046400,135800,135900,135900,135800,106
20231227,114500,24784645700,135900,135700,135900,135600,304
20231227,114400,24743382800,135700,135600,135800,135600,141
20231227,114300,24724253700,135500,135500,135700,135400,493
20231227,114200,24657409600,135500,135500,135500,135300,380
20231227,114100,24605924700,135500,135500,135600,135200,373
20231227,114000,24555374900,135600,135700,135700,135400,434
20231227,113900,24496532200,135700,136200,136200,135500,869
20231227,113800,24378448100,136200,136200,136200,136000,513
20231227,113700,24308622600,136200,136400,136500,136200,447
20231227,113600,24247665200,136400,136500,136500,136400,555
20231227,113500,24171919200,136500,136500,136500,136400,1547
20231227,113400,23960785100,136500,136400,136500,136400,516
20231227,113300,23890367500,136400,136300,136500,136300,1087
20231227,113200,23742100800,136400,136000,136400,136000,1892
20231227,113100,23484522700,135900,135800,136000,135800,944
20231227,113000,23356261100,135800,135800,135900,135800,361
20231227,112900,23307219700,135700,135700,135900,135500,499
20231227,112800,23239481500,135800,135700,135800,135700,396
20231227,112700,23185720900,135700,135700,135700,135600,414
20231227,112600,23129557800,135700,135600,135700,135600,224
20231227,112500,23099162100,135700,135400,135700,135400,378
20231227,112400,23047921200,135500,135300,135500,135200,306
20231227,112300,23006503700,135300,135000,135300,135000,1858
20231227,112200,22755367900,135000,134800,135100,134800,1030
20231227,112100,22616366000,134800,134900,135000,134800,206
20231227,112000,22588571200,135000,134900,135000,134800,203
20231227,111900,22561183600,135000,135000,135000,134800,440
20231227,111800,22501811600,134900,135100,135100,134900,1231
20231227,111700,22335669100,135100,135300,135300,135000,833
20231227,111600,22223084300,135400,135400,135500,135300,255
20231227,111500,22188563500,135500,135300,135500,135300,611
20231227,111400,22105868900,135300,135500,135500,135100,374
20231227,111300,22055269100,135500,135800,135800,135400,384
20231227,111200,22003196900,135700,135700,135700,135600,673
20231227,111100,21911871300,135600,135800,135800,135600,293
20231227,111000,21872116700,135800,135500,135800,135500,357
20231227,110900,21823701200,135600,135900,135900,135500,399
20231227,110800,21769586300,135900,135600,135900,135600,312
20231227,110700,21727240400,135600,135300,135600,135300,351
20231227,110600,21679696500,135300,135200,135300,135100,247
20231227,110500,21646287200,135300,135100,135300,135000,933
20231227,110400,21520227100,135100,135100,135200,134900,363
20231227,110300,21471197600,135000,135300,135300,134800,837
20231227,110200,21358242100,135300,135400,135400,135000,350
20231227,110100,21310906700,135300,135200,135500,134900,1753
20231227,110000,21074116700,135300,135900,135900,135200,2398
20231227,105900,20748919000,135900,136000,136100,135900,390
20231227,105800,20695861900,136100,136400,136400,135900,5070
20231227,105700,20006192500,136400,136300,136500,136200,972
20231227,105600,19873632200,136300,136200,136300,136000,693
20231227,105500,19779232200,136200,136200,136300,136200,413
20231227,105400,19722957300,136300,135900,136300,135900,5933
20231227,105300,18914997100,136000,136300,136400,135900,1641
20231227,105200,18691471200,136300,136400,136500,136300,1266
20231227,105100,18518742300,136400,136300,136500,136200,2177
20231227,105000,18221785800,136200,136200,136300,136100,1316
20231227,104900,18042469000,136200,136000,136300,135900,1615
20231227,104800,17822685900,136000,135700,136000,135700,1143
20231227,104700,17667458700,135600,134900,135700,134900,975
20231227,104600,17535723300,134900,134800,135000,134600,971
20231227,104500,17404797100,134800,135000,135100,134600,511
20231227,104400,17335893900,135000,135200,135300,134700,510
20231227,104300,17267051700,135200,135900,136100,135200,1799
20231227,104200,17022869000,135800,136000,136200,135700,555
20231227,104100,16947428400,135900,136200,136300,135800,2174
20231227,104000,16651677300,136200,135300,136300,135300,7878
20231227,103900,15580442100,135300,135500,135600,135200,1201
20231227,103800,15417773700,135500,135800,135800,135200,1609
20231227,103700,15199516600,135700,134800,135800,134700,2294
20231227,103600,14888990600,134700,135100,135500,134500,1489
20231227,103500,14687918800,135100,135800,135800,135100,1622
20231227,103400,14468040400,135800,135700,135800,135200,1748
20231227,103300,14230907000,135700,135400,135700,135400,2054
20231227,103200,13952483400,135400,134900,135600,134900,2729
20231227,103100,13583631300,134900,134800,135000,134700,2457
20231227,103000,13252252600,134800,134500,134900,134400,1430
20231227,102900,13059661400,134700,134500,135000,133900,1771
20231227,102800,12821903600,134500,135800,135800,134300,2809
20231227,102700,12442286900,135800,135100,135900,135100,4917
20231227,102600,11775912200,135100,134200,135400,134100,9858
20231227,102500,10445795900,134300,134200,134500,134100,2285
20231227,102400,10138881500,134200,134200,134400,134000,1485
20231227,102300,9939479500,134200,133600,134200,133600,1588
20231227,102200,9726856500,133700,134000,134000,133500,585
20231227,102100,9648634500,133900,133300,133900,133200,906
20231227,102000,9527563300,133400,134000,134300,133300,2722
20231227,101900,9162874900,134000,133300,134700,133200,8796
20231227,101800,7982479300,133300,132400,133500,132400,10479
20231227,101700,6587779000,132400,132400,132500,132200,1047
20231227,101600,6449148300,132400,132200,132500,132100,2302
20231227,101500,6144474400,132200,132100,132300,131800,1445
20231227,101400,5953534800,132100,131500,132300,131500,4405
20231227,101300,5372325900,131500,131300,131900,131300,2016
20231227,101200,5107066900,131300,131200,131400,131100,676
20231227,101100,5018332600,131100,130900,131200,130900,1033
20231227,101000,4882974600,131000,131100,131200,130600,783
20231227,100900,4780415500,131100,130800,131100,130500,1575
20231227,100800,4574196500,130800,130800,130800,130500,655
20231227,100700,4488596800,130700,130200,130700,130200,1022
20231227,100600,4355283900,130200,130400,130400,130100,248
20231227,100500,4322997700,130200,130200,130400,130200,136
20231227,100400,4305284700,130100,129700,130100,129700,296
20231227,100300,4266812500,129800,130100,130100,129800,1151
20231227,100200,4117183300,130200,130400,130400,130200,86
20231227,100100,4105976900,129900,129900,130600,129800,484
20231227,100000,4042990300,129900,130600,130600,129800,1245
20231227,095900,3881082500,130200,130800,130900,130200,1428
20231227,095800,3694555700,130700,130300,130700,130300,1963
20231227,095700,3438351900,130300,130200,130300,130200,188
20231227,095600,3413862700,130200,130200,130200,130200,175
20231227,095500,3391077700,130300,130300,130300,130200,252
20231227,095400,3358259500,130300,129900,130300,129800,1371
20231227,095300,3179978700,129900,129200,129900,129200,812
20231227,095200,3074700600,129300,129200,129300,129200,12
20231227,095100,3073149800,129400,128800,129400,128800,150
20231227,095000,3053799900,128800,129100,129200,128800,235
20231227,094900,3023481200,129200,129200,129200,129100,74
20231227,094800,3013920500,129300,129500,129500,129300,484
20231227,094700,2951284300,129500,129500,129600,129500,39
20231227,094600,2946233700,129400,129600,129600,129400,252
20231227,094500,2913600100,129500,129500,129500,129400,73
20231227,094400,2904147800,129500,129400,129700,129400,126
20231227,094300,2887829100,129400,129400,129400,129400,53
20231227,094200,2880970900,129300,129400,129400,129300,106
20231227,094100,2867261800,129400,129500,129500,129300,410
20231227,094000,2814244100,129500,129800,129800,129500,695
20231227,093900,2724144000,129800,129700,129800,129700,79
20231227,093800,2713896000,129700,129800,129800,129700,329
20231227,093700,2671224600,129700,129700,129800,129600,112
20231227,093600,2656698500,129600,129600,129800,129600,239
20231227,093500,2625707000,129500,129300,129500,129300,71
20231227,093400,2616515600,129300,129100,129300,129100,156
20231227,093300,2596360300,129100,129200,129200,129100,80
20231227,093200,2586031100,129100,129100,129100,129100,39
20231227,093100,2580996200,129200,129200,129300,129200,370
20231227,093000,2533176900,129200,129200,129300,129200,99
20231227,092900,2520385600,129200,128700,129200,128600,366
20231227,092800,2473240700,128700,128700,128800,128600,249
20231227,092700,2441195300,128600,128400,128700,128400,33
20231227,092600,2436952100,128600,128300,128600,128200,543
20231227,092500,2367262600,128400,128400,128400,128200,890
20231227,092400,2253102500,128300,128400,128400,128300,104
20231227,092300,2239751900,128300,128100,128300,128100,293
20231227,092200,2202184000,128100,128600,128600,128100,420
20231227,092100,2148304000,128500,128900,128900,128500,620
20231227,092000,2068574900,128800,128700,128800,128500,452
20231227,091900,2010442600,128700,128900,128900,128700,436
20231227,091800,1954309800,128800,128700,128800,128500,178
20231227,091700,1931410600,128600,129200,129300,128500,1762
20231227,091600,1704232400,129200,129200,129300,129100,139
20231227,091500,1686278700,129200,129200,129200,129100,126
20231227,091400,1670004900,129100,129200,129200,129000,685
20231227,091300,1581530000,129200,129600,129600,129200,934
20231227,091200,1460706200,129700,129800,129900,129700,375
20231227,091100,1412052400,129900,129900,129900,129800,195
20231227,091000,1386734800,129900,130300,130300,129800,1631
20231227,090900,1174615000,130300,130300,130300,130100,101
20231227,090800,1161465300,130200,130500,130500,130100,144
20231227,090700,1142724300,130600,130000,130700,130000,3293
20231227,090600,713533000,130100,130000,130100,129900,1096
20231227,090500,571058000,130000,129800,130000,129700,853
20231227,090400,460252800,129800,129800,129900,129700,327
20231227,090300,417825100,129800,130100,130100,129800,671
20231227,090200,330628000,130000,130300,130300,129900,633
20231227,090100,248318400,130300,129400,130300,129000,945
20231227,090000,125786200,129400,128900,129400,128800,949