KissMeData/251270/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204200,4730634900,57600,57600,57600,57600,6991
20231227,204100,4730634900,57600,57600,57600,57600,0
20231227,204000,4730634900,57600,57600,57600,57600,0
20231227,203900,4730634900,57600,57600,57600,57600,0
20231227,203800,4730634900,57600,57600,57600,57600,0
20231227,203700,4730634900,57600,57600,57600,57600,0
20231227,203600,4730634900,57600,57600,57600,57600,0
20231227,203500,4730634900,57600,57600,57600,57600,0
20231227,203400,4730634900,57600,57600,57600,57600,0
20231227,203300,4730634900,57600,57600,57600,57600,0
20231227,203200,4730634900,57600,57600,57600,57600,0
20231227,203100,4730634900,57600,57600,57600,57600,0
20231227,203000,4730634900,57600,57600,57600,57600,0
20231227,202900,4730634900,57600,57600,57600,57600,0
20231227,202800,4730634900,57600,57600,57600,57600,0
20231227,202700,4730634900,57600,57600,57600,57600,0
20231227,202600,4730634900,57600,57600,57600,57600,0
20231227,202500,4730634900,57600,57600,57600,57600,0
20231227,202400,4730634900,57600,57600,57600,57600,0
20231227,202300,4730634900,57600,57600,57600,57600,0
20231227,202200,4730634900,57600,57600,57600,57600,0
20231227,202100,4730634900,57600,57600,57600,57600,0
20231227,202000,4730634900,57600,57600,57600,57600,0
20231227,201900,4730634900,57600,57600,57600,57600,0
20231227,201800,4730634900,57600,57600,57600,57600,0
20231227,201700,4730634900,57600,57600,57600,57600,0
20231227,201600,4730634900,57600,57600,57600,57600,0
20231227,201500,4730634900,57600,57600,57600,57600,0
20231227,201400,4730634900,57600,57600,57600,57600,0
20231227,201300,4730634900,57600,57600,57600,57600,0
20231227,201200,4730634900,57600,57600,57600,57600,6991
20231227,201100,4730634900,57600,57600,57600,57600,0
20231227,201000,4730634900,57600,57600,57600,57600,0
20231227,200900,4730634900,57600,57600,57600,57600,0
20231227,200800,4730634900,57600,57600,57600,57600,0
20231227,200700,4730634900,57600,57600,57600,57600,0
20231227,200600,4730634900,57600,57600,57600,57600,0
20231227,200500,4730634900,57600,57600,57600,57600,0
20231227,200400,4730634900,57600,57600,57600,57600,0
20231227,200300,4730634900,57600,57600,57600,57600,0
20231227,200200,4730634900,57600,57600,57600,57600,0
20231227,200100,4730634900,57600,57600,57600,57600,0
20231227,200000,4730634900,57600,57600,57600,57600,0
20231227,195900,4730634900,57600,57600,57600,57600,0
20231227,195800,4730634900,57600,57600,57600,57600,0
20231227,195700,4730634900,57600,57600,57600,57600,0
20231227,195600,4730634900,57600,57600,57600,57600,0
20231227,195500,4730634900,57600,57600,57600,57600,0
20231227,195400,4730634900,57600,57600,57600,57600,0
20231227,195300,4730634900,57600,57600,57600,57600,0
20231227,195200,4730634900,57600,57600,57600,57600,0
20231227,195100,4730634900,57600,57600,57600,57600,0
20231227,195000,4730634900,57600,57600,57600,57600,0
20231227,194900,4730634900,57600,57600,57600,57600,0
20231227,194800,4730634900,57600,57600,57600,57600,0
20231227,194700,4730634900,57600,57600,57600,57600,0
20231227,194600,4730634900,57600,57600,57600,57600,0
20231227,194500,4730634900,57600,57600,57600,57600,0
20231227,194400,4730634900,57600,57600,57600,57600,0
20231227,194300,4730634900,57600,57600,57600,57600,0
20231227,194200,4730634900,57600,57600,57600,57600,6991
20231227,194100,4730634900,57600,57600,57600,57600,0
20231227,194000,4730634900,57600,57600,57600,57600,0
20231227,193900,4730634900,57600,57600,57600,57600,0
20231227,193800,4730634900,57600,57600,57600,57600,0
20231227,193700,4730634900,57600,57600,57600,57600,0
20231227,193600,4730634900,57600,57600,57600,57600,0
20231227,193500,4730634900,57600,57600,57600,57600,0
20231227,193400,4730634900,57600,57600,57600,57600,0
20231227,193300,4730634900,57600,57600,57600,57600,0
20231227,193200,4730634900,57600,57600,57600,57600,0
20231227,193100,4730634900,57600,57600,57600,57600,0
20231227,193000,4730634900,57600,57600,57600,57600,0
20231227,192900,4730634900,57600,57600,57600,57600,0
20231227,192800,4730634900,57600,57600,57600,57600,0
20231227,192700,4730634900,57600,57600,57600,57600,0
20231227,192600,4730634900,57600,57600,57600,57600,0
20231227,192500,4730634900,57600,57600,57600,57600,0
20231227,192400,4730634900,57600,57600,57600,57600,0
20231227,192300,4730634900,57600,57600,57600,57600,0
20231227,192200,4730634900,57600,57600,57600,57600,0
20231227,192100,4730634900,57600,57600,57600,57600,0
20231227,192000,4730634900,57600,57600,57600,57600,0
20231227,191900,4730634900,57600,57600,57600,57600,0
20231227,191800,4730634900,57600,57600,57600,57600,0
20231227,191700,4730634900,57600,57600,57600,57600,0
20231227,191600,4730634900,57600,57600,57600,57600,0
20231227,191500,4730634900,57600,57600,57600,57600,0
20231227,191400,4730634900,57600,57600,57600,57600,0
20231227,191300,4730634900,57600,57600,57600,57600,0
20231227,191200,4730634900,57600,57600,57600,57600,6991
20231227,191100,4730634900,57600,57600,57600,57600,0
20231227,191000,4730634900,57600,57600,57600,57600,0
20231227,190900,4730634900,57600,57600,57600,57600,0
20231227,190800,4730634900,57600,57600,57600,57600,0
20231227,190700,4730634900,57600,57600,57600,57600,0
20231227,190600,4730634900,57600,57600,57600,57600,0
20231227,190500,4730634900,57600,57600,57600,57600,0
20231227,190400,4730634900,57600,57600,57600,57600,0
20231227,190300,4730634900,57600,57600,57600,57600,0
20231227,190200,4730634900,57600,57600,57600,57600,0
20231227,190100,4730634900,57600,57600,57600,57600,0
20231227,190000,4730634900,57600,57600,57600,57600,0
20231227,185900,4730634900,57600,57600,57600,57600,0
20231227,185800,4730634900,57600,57600,57600,57600,0
20231227,185700,4730634900,57600,57600,57600,57600,0
20231227,185600,4730634900,57600,57600,57600,57600,0
20231227,185500,4730634900,57600,57600,57600,57600,0
20231227,185400,4730634900,57600,57600,57600,57600,0
20231227,185300,4730634900,57600,57600,57600,57600,0
20231227,185200,4730634900,57600,57600,57600,57600,0
20231227,185100,4730634900,57600,57600,57600,57600,0
20231227,185000,4730634900,57600,57600,57600,57600,0
20231227,184900,4730634900,57600,57600,57600,57600,0
20231227,184800,4730634900,57600,57600,57600,57600,0
20231227,184700,4730634900,57600,57600,57600,57600,0
20231227,184600,4730634900,57600,57600,57600,57600,0
20231227,184500,4730634900,57600,57600,57600,57600,0
20231227,184400,4730634900,57600,57600,57600,57600,0
20231227,184300,4730634900,57600,57600,57600,57600,0
20231227,184200,4730634900,57600,57600,57600,57600,6991
20231227,184100,4730634900,57600,57600,57600,57600,0
20231227,184000,4730634900,57600,57600,57600,57600,0
20231227,183900,4730634900,57600,57600,57600,57600,0
20231227,183800,4730634900,57600,57600,57600,57600,0
20231227,183700,4730634900,57600,57600,57600,57600,0
20231227,183600,4730634900,57600,57600,57600,57600,0
20231227,183500,4730634900,57600,57600,57600,57600,0
20231227,183400,4730634900,57600,57600,57600,57600,0
20231227,183300,4730634900,57600,57600,57600,57600,0
20231227,183200,4730634900,57600,57600,57600,57600,0
20231227,183100,4730634900,57600,57600,57600,57600,0
20231227,183000,4730634900,57600,57600,57600,57600,0
20231227,182900,4730634900,57600,57600,57600,57600,0
20231227,182800,4730634900,57600,57600,57600,57600,0
20231227,182700,4730634900,57600,57600,57600,57600,0
20231227,182600,4730634900,57600,57600,57600,57600,0
20231227,182500,4730634900,57600,57600,57600,57600,0
20231227,182400,4730634900,57600,57600,57600,57600,0
20231227,182300,4730634900,57600,57600,57600,57600,0
20231227,182200,4730634900,57600,57600,57600,57600,0
20231227,182100,4730634900,57600,57600,57600,57600,0
20231227,182000,4730634900,57600,57600,57600,57600,0
20231227,181900,4730634900,57600,57600,57600,57600,0
20231227,181800,4730634900,57600,57600,57600,57600,0
20231227,181700,4730634900,57600,57600,57600,57600,0
20231227,181600,4730634900,57600,57600,57600,57600,0
20231227,181500,4730634900,57600,57600,57600,57600,0
20231227,181400,4730634900,57600,57600,57600,57600,0
20231227,181300,4730634900,57600,57600,57600,57600,0
20231227,181200,4730634900,57600,57600,57600,57600,6991
20231227,181100,4730634900,57600,57600,57600,57600,0
20231227,181000,4730634900,57600,57600,57600,57600,0
20231227,180900,4730634900,57600,57600,57600,57600,0
20231227,180800,4730634900,57600,57600,57600,57600,0
20231227,180700,4730634900,57600,57600,57600,57600,0
20231227,180600,4730634900,57600,57600,57600,57600,0
20231227,180500,4730634900,57600,57600,57600,57600,0
20231227,180400,4730634900,57600,57600,57600,57600,0
20231227,180300,4730634900,57600,57600,57600,57600,0
20231227,180200,4730634900,57600,57600,57600,57600,0
20231227,180100,4730634900,57600,57600,57600,57600,0
20231227,180000,4730634900,57600,57600,57600,57600,0
20231227,175900,4730634900,57600,57600,57600,57600,0
20231227,175800,4730634900,57600,57600,57600,57600,0
20231227,175700,4730634900,57600,57600,57600,57600,0
20231227,175600,4730634900,57600,57600,57600,57600,0
20231227,175500,4730634900,57600,57600,57600,57600,0
20231227,175400,4730634900,57600,57600,57600,57600,0
20231227,175300,4730634900,57600,57600,57600,57600,0
20231227,175200,4730634900,57600,57600,57600,57600,0
20231227,175100,4730634900,57600,57600,57600,57600,0
20231227,175000,4730634900,57600,57600,57600,57600,0
20231227,174900,4730634900,57600,57600,57600,57600,0
20231227,174800,4730634900,57600,57600,57600,57600,0
20231227,174700,4730634900,57600,57600,57600,57600,0
20231227,174600,4730634900,57600,57600,57600,57600,0
20231227,174500,4730634900,57600,57600,57600,57600,0
20231227,174400,4730634900,57600,57600,57600,57600,0
20231227,174300,4730634900,57600,57600,57600,57600,0
20231227,174200,4730634900,57600,57600,57600,57600,6991
20231227,174100,4730634900,57600,57600,57600,57600,0
20231227,174000,4730634900,57600,57600,57600,57600,0
20231227,173900,4730634900,57600,57600,57600,57600,0
20231227,173800,4730634900,57600,57600,57600,57600,0
20231227,173700,4730634900,57600,57600,57600,57600,0
20231227,173600,4730634900,57600,57600,57600,57600,0
20231227,173500,4730634900,57600,57600,57600,57600,0
20231227,173400,4730634900,57600,57600,57600,57600,0
20231227,173300,4730634900,57600,57600,57600,57600,0
20231227,173200,4730634900,57600,57600,57600,57600,0
20231227,173100,4730634900,57600,57600,57600,57600,0
20231227,173000,4730634900,57600,57600,57600,57600,0
20231227,172900,4730634900,57600,57600,57600,57600,0
20231227,172800,4730634900,57600,57600,57600,57600,0
20231227,172700,4730634900,57600,57600,57600,57600,0
20231227,172600,4730634900,57600,57600,57600,57600,0
20231227,172500,4730634900,57600,57600,57600,57600,0
20231227,172400,4730634900,57600,57600,57600,57600,0
20231227,172300,4730634900,57600,57600,57600,57600,0
20231227,172200,4730634900,57600,57600,57600,57600,0
20231227,172100,4730634900,57600,57600,57600,57600,0
20231227,172000,4730634900,57600,57600,57600,57600,0
20231227,171900,4730634900,57600,57600,57600,57600,0
20231227,171800,4730634900,57600,57600,57600,57600,0
20231227,171700,4730634900,57600,57600,57600,57600,0
20231227,171600,4730634900,57600,57600,57600,57600,0
20231227,171500,4730634900,57600,57600,57600,57600,0
20231227,171400,4730634900,57600,57600,57600,57600,0
20231227,171300,4730634900,57600,57600,57600,57600,0
20231227,171200,4730634900,57600,57600,57600,57600,6991
20231227,171100,4730634900,57600,57600,57600,57600,0
20231227,171000,4730634900,57600,57600,57600,57600,0
20231227,170900,4730634900,57600,57600,57600,57600,0
20231227,170800,4730634900,57600,57600,57600,57600,0
20231227,170700,4730634900,57600,57600,57600,57600,0
20231227,170600,4730634900,57600,57600,57600,57600,0
20231227,170500,4730634900,57600,57600,57600,57600,0
20231227,170400,4730634900,57600,57600,57600,57600,0
20231227,170300,4730634900,57600,57600,57600,57600,0
20231227,170200,4730634900,57600,57600,57600,57600,0
20231227,170100,4730634900,57600,57600,57600,57600,0
20231227,170000,4730634900,57600,57600,57600,57600,0
20231227,165900,4730634900,57600,57600,57600,57600,0
20231227,165800,4730634900,57600,57600,57600,57600,0
20231227,165700,4730634900,57600,57600,57600,57600,0
20231227,165600,4730634900,57600,57600,57600,57600,0
20231227,165500,4730634900,57600,57600,57600,57600,0
20231227,165400,4730634900,57600,57600,57600,57600,0
20231227,165300,4730634900,57600,57600,57600,57600,0
20231227,165200,4730634900,57600,57600,57600,57600,0
20231227,165100,4730634900,57600,57600,57600,57600,0
20231227,165000,4730634900,57600,57600,57600,57600,0
20231227,164900,4730634900,57600,57600,57600,57600,0
20231227,164800,4730634900,57600,57600,57600,57600,0
20231227,164700,4730634900,57600,57600,57600,57600,0
20231227,164600,4730634900,57600,57600,57600,57600,0
20231227,164500,4730634900,57600,57600,57600,57600,0
20231227,164400,4730634900,57600,57600,57600,57600,0
20231227,164300,4730634900,57600,57600,57600,57600,0
20231227,164200,4730634900,57600,57600,57600,57600,6991
20231227,164100,4730634900,57600,57600,57600,57600,0
20231227,164000,4730634900,57600,57600,57600,57600,0
20231227,163900,4730634900,57600,57600,57600,57600,0
20231227,163800,4730634900,57600,57600,57600,57600,0
20231227,163700,4730634900,57600,57600,57600,57600,0
20231227,163600,4730634900,57600,57600,57600,57600,0
20231227,163500,4730634900,57600,57600,57600,57600,0
20231227,163400,4730634900,57600,57600,57600,57600,0
20231227,163300,4730634900,57600,57600,57600,57600,0
20231227,163200,4730634900,57600,57600,57600,57600,0
20231227,163100,4730634900,57600,57600,57600,57600,0
20231227,163000,4730634900,57600,57600,57600,57600,0
20231227,162900,4730634900,57600,57600,57600,57600,0
20231227,162800,4730634900,57600,57600,57600,57600,0
20231227,162700,4730634900,57600,57600,57600,57600,0
20231227,162600,4730634900,57600,57600,57600,57600,0
20231227,162500,4730634900,57600,57600,57600,57600,0
20231227,162400,4730634900,57600,57600,57600,57600,0
20231227,162300,4730634900,57600,57600,57600,57600,0
20231227,162200,4730634900,57600,57600,57600,57600,0
20231227,162100,4730634900,57600,57600,57600,57600,0
20231227,162000,4730634900,57600,57600,57600,57600,0
20231227,161900,4730634900,57600,57600,57600,57600,0
20231227,161800,4730634900,57600,57600,57600,57600,0
20231227,161700,4730634900,57600,57600,57600,57600,0
20231227,161600,4730634900,57600,57600,57600,57600,0
20231227,161500,4730634900,57600,57600,57600,57600,0
20231227,161400,4730634900,57600,57600,57600,57600,0
20231227,161300,4730634900,57600,57600,57600,57600,0
20231227,161200,4730634900,57600,57600,57600,57600,6991
20231227,161100,4730634900,57600,57600,57600,57600,0
20231227,161000,4730634900,57600,57600,57600,57600,0
20231227,160900,4730634900,57600,57600,57600,57600,0
20231227,160800,4730634900,57600,57600,57600,57600,0
20231227,160700,4730634900,57600,57600,57600,57600,0
20231227,160600,4730634900,57600,57600,57600,57600,0
20231227,160500,4730634900,57600,57600,57600,57600,0
20231227,160400,4730634900,57600,57600,57600,57600,0
20231227,160300,4730634900,57600,57600,57600,57600,0
20231227,160200,4730634900,57600,57600,57600,57600,0
20231227,160100,4730634900,57600,57600,57600,57600,0
20231227,160000,4730634900,57600,57600,57600,57600,0
20231227,155900,4730634900,57600,57600,57600,57600,0
20231227,155800,4730634900,57600,57600,57600,57600,0
20231227,155700,4730634900,57600,57600,57600,57600,0
20231227,155600,4730634900,57600,57600,57600,57600,0
20231227,155500,4730634900,57600,57600,57600,57600,0
20231227,155400,4730634900,57600,57600,57600,57600,0
20231227,155300,4730634900,57600,57600,57600,57600,0
20231227,155200,4730634900,57600,57600,57600,57600,0
20231227,155100,4730634900,57600,57600,57600,57600,0
20231227,155000,4730634900,57600,57600,57600,57600,0
20231227,154900,4730634900,57600,57600,57600,57600,0
20231227,154800,4730634900,57600,57600,57600,57600,0
20231227,154700,4730634900,57600,57600,57600,57600,0
20231227,154600,4730634900,57600,57600,57600,57600,0
20231227,154500,4730634900,57600,57600,57600,57600,0
20231227,154400,4730634900,57600,57600,57600,57600,0
20231227,154300,4730634900,57600,57600,57600,57600,0
20231227,154200,4730634900,57600,57600,57600,57600,6991
20231227,154100,4730634900,57600,57600,57600,57600,0
20231227,154000,4730634900,57600,57600,57600,57600,0
20231227,153900,4730634900,57600,57600,57600,57600,0
20231227,153800,4730634900,57600,57600,57600,57600,0
20231227,153700,4730634900,57600,57600,57600,57600,0
20231227,153600,4730634900,57600,57600,57600,57600,0
20231227,153500,4730634900,57600,57600,57600,57600,0
20231227,153400,4730634900,57600,57600,57600,57600,0
20231227,153300,4730634900,57600,57600,57600,57600,0
20231227,153200,4730634900,57600,57600,57600,57600,0
20231227,153100,4730634900,57600,57600,57600,57600,0
20231227,153000,4730634900,57600,57600,57600,57600,6991
20231227,152900,4327953300,57300,57300,57300,57300,0
20231227,152800,4327953300,57300,57300,57300,57300,0
20231227,152700,4327953300,57300,57300,57300,57300,0
20231227,152600,4327953300,57300,57300,57300,57300,0
20231227,152500,4327953300,57300,57300,57300,57300,0
20231227,152400,4327953300,57300,57300,57300,57300,0
20231227,152300,4327953300,57300,57300,57300,57300,0
20231227,152200,4327953300,57300,57300,57300,57300,0
20231227,152100,4327953300,57300,57300,57300,57300,0
20231227,152000,4327953300,57300,57300,57300,57300,0
20231227,151900,4327953300,57300,57300,57400,57200,211
20231227,151800,4315862900,57400,57200,57400,57200,623
20231227,151700,4280135800,57200,57200,57300,57200,119
20231227,151600,4273328900,57200,57200,57400,57200,147
20231227,151500,4264909900,57200,57300,57400,57100,515
20231227,151400,4235434700,57100,57300,57300,57100,214
20231227,151300,4223197100,57200,57200,57300,57200,251
20231227,151200,4208839600,57200,57200,57300,57200,159
20231227,151100,4199744500,57200,57400,57400,57100,316
20231227,151000,4181646100,57300,57300,57400,57300,252
20231227,150900,4167206200,57300,57300,57400,57300,112
20231227,150800,4160788400,57300,57200,57400,57200,274
20231227,150700,4145085500,57400,57300,57400,57100,233
20231227,150600,4131751100,57400,57300,57400,57200,357
20231227,150500,4111306400,57300,57300,57400,57300,113
20231227,150400,4104831200,57300,57300,57400,57100,253
20231227,150300,4090349600,57300,57300,57400,57300,195
20231227,150200,4079175700,57300,57300,57400,57100,193
20231227,150100,4068116600,57300,57400,57500,57300,212
20231227,150000,4055949800,57500,57300,57500,57300,457
20231227,145900,4029724300,57300,57400,57400,57200,405
20231227,145800,4006518300,57300,57400,57400,57300,191
20231227,145700,3995573700,57300,57400,57400,57300,302
20231227,145600,3978268800,57400,57200,57400,57100,616
20231227,145500,3943006900,57300,57300,57300,57200,131
20231227,145400,3935513400,57200,57300,57400,57000,788
20231227,145300,3890398100,57300,57200,57400,57200,104
20231227,145200,3884443900,57300,57300,57400,57100,1009
20231227,145100,3826630000,57200,57100,57400,57000,1391
20231227,145000,3747046000,57100,57100,57200,57100,216
20231227,144900,3734712000,57200,57100,57200,57100,148
20231227,144800,3726252100,57200,57100,57200,57100,149
20231227,144700,3717743700,57100,57000,57200,57000,111
20231227,144600,3711407200,57000,57100,57100,57000,116
20231227,144500,3704786600,57100,57200,57200,57100,99
20231227,144400,3699132800,57100,57100,57200,57100,58
20231227,144300,3695820300,57100,57300,57400,57100,165
20231227,144200,3686376600,57300,57100,57300,57100,77
20231227,144100,3681972800,57100,57100,57300,57000,314
20231227,144000,3664021200,57200,57100,57200,57100,124
20231227,143900,3656934300,57200,57000,57400,57000,825
20231227,143800,3609767000,57000,57000,57100,57000,135
20231227,143700,3602071600,57100,57100,57100,57000,47
20231227,143600,3599392100,57000,57000,57100,57000,133
20231227,143500,3591810900,57000,57000,57100,57000,57
20231227,143400,3588561400,57100,57000,57100,57000,28
20231227,143300,3586965000,57000,57200,57200,57000,170
20231227,143200,3577274000,57000,56900,57200,56900,849
20231227,143100,3528725400,56900,57000,57400,56900,751
20231227,143000,3485817000,57000,56900,57000,56900,128
20231227,142900,3478533300,56900,57000,57000,56800,371
20231227,142800,3457424200,57000,56900,57000,56900,70
20231227,142700,3453438000,57000,56900,57000,56900,151
20231227,142600,3444844800,56900,56900,56900,56900,28
20231227,142500,3443251600,56900,56900,57200,56900,661
20231227,142400,3405556700,56800,56900,56900,56800,331
20231227,142300,3386725400,56900,57000,57000,56900,204
20231227,142200,3375106700,56900,56900,57000,56900,81
20231227,142100,3370493400,56900,56900,57000,56800,195
20231227,142000,3359388100,56900,56900,56900,56800,138
20231227,141900,3351547600,56900,56800,57000,56800,501
20231227,141800,3323029400,56800,56800,56800,56800,148
20231227,141700,3314623000,56800,56800,56800,56800,41
20231227,141600,3312294200,56900,56800,56900,56800,172
20231227,141500,3302522600,56800,56800,56800,56800,36
20231227,141400,3300477800,56800,56900,56900,56800,294
20231227,141300,3283751100,57000,56800,57100,56800,515
20231227,141200,3254405600,56800,56800,56900,56800,265
20231227,141100,3239352600,56800,56900,56900,56800,132
20231227,141000,3231843200,57000,56900,57000,56900,219
20231227,140900,3219380600,57000,56900,57000,56900,143
20231227,140800,3211243700,56900,56900,56900,56900,15
20231227,140700,3210390200,56900,56900,56900,56900,153
20231227,140600,3201684500,56900,56900,56900,56900,36
20231227,140500,3199636100,56900,56900,56900,56900,32
20231227,140400,3197815300,56900,56900,56900,56900,93
20231227,140300,3192523600,56900,56900,57100,56900,636
20231227,140200,3156252000,56900,56900,57000,56800,215
20231227,140100,3144020700,56900,56900,56900,56800,56
20231227,140000,3140836200,56900,56900,57000,56800,299
20231227,135900,3123823400,56900,56900,56900,56900,49
20231227,135800,3121035300,56900,56900,57000,56900,174
20231227,135700,3111134600,56900,56900,56900,56900,46
20231227,135600,3108517200,56900,56900,57000,56900,93
20231227,135500,3103224300,56900,56900,57000,56900,216
20231227,135400,3090931900,56900,56900,56900,56900,58
20231227,135300,3087631700,56900,56900,57000,56900,183
20231227,135200,3077217400,56900,56900,56900,56900,66
20231227,135100,3073462000,56900,56900,57000,56900,175
20231227,135000,3063502500,56900,57000,57000,56900,68
20231227,134900,3059632000,57000,56800,57000,56800,76
20231227,134800,3055300300,56800,57100,57100,56800,331
20231227,134700,3036418800,57100,57100,57100,57100,66
20231227,134600,3032650200,57100,57100,57100,57100,135
20231227,134500,3024941700,57100,57100,57100,57100,67
20231227,134400,3021116000,57100,57100,57100,57100,52
20231227,134300,3018146800,57100,57200,57200,57000,122
20231227,134200,3011176300,57200,57300,57400,57200,506
20231227,134100,2982153000,57300,57300,57300,57200,71
20231227,134000,2978086200,57400,57300,57400,57300,320
20231227,133900,2959725700,57300,57300,57300,57300,174
20231227,133800,2949755500,57300,57300,57300,57300,48
20231227,133700,2947005100,57300,57300,57300,57300,137
20231227,133600,2939155000,57400,57300,57400,57300,64
20231227,133500,2935487700,57300,57300,57400,57300,178
20231227,133400,2925288200,57300,57300,57300,57300,104
20231227,133300,2919329000,57300,57300,57300,57300,52
20231227,133200,2916349400,57300,57400,57400,57200,367
20231227,133100,2895296700,57400,57400,57400,57300,186
20231227,133000,2884623300,57200,57400,57400,57200,142
20231227,132900,2876477100,57400,57400,57400,57400,69
20231227,132800,2872516500,57400,57400,57400,57400,113
20231227,132700,2866030300,57400,57300,57500,57300,507
20231227,132600,2836909500,57300,57400,57500,57300,496
20231227,132500,2808441200,57400,57500,57500,57400,234
20231227,132400,2795007700,57400,57400,57500,57400,173
20231227,132300,2785075800,57400,57400,57400,57400,49
20231227,132200,2782263200,57500,57400,57500,57400,83
20231227,132100,2777498900,57400,57500,57500,57400,29
20231227,132000,2775831900,57400,57400,57500,57400,20
20231227,131900,2774682500,57500,57400,57500,57400,45
20231227,131800,2772097600,57400,57300,57400,57300,423
20231227,131700,2747818800,57300,57400,57400,57300,59
20231227,131600,2744437100,57300,57300,57400,57300,83
20231227,131500,2739679600,57300,57300,57300,57300,46
20231227,131400,2737043800,57300,57300,57400,57300,129
20231227,131300,2729642100,57300,57300,57300,57300,65
20231227,131200,2725917600,57300,57300,57400,57300,47
20231227,131100,2723224400,57300,57300,57300,57200,127
20231227,131000,2715948500,57200,57300,57300,57200,107
20231227,130900,2709817500,57300,57400,57400,57300,183
20231227,130800,2699329600,57300,57300,57400,57300,211
20231227,130700,2687238100,57200,57400,57400,57200,603
20231227,130600,2652633900,57400,57400,57500,57400,126
20231227,130500,2645400400,57400,57400,57400,57400,543
20231227,130400,2614232200,57400,57400,57400,57300,88
20231227,130300,2609182700,57400,57500,57500,57400,220
20231227,130200,2596553200,57400,57400,57400,57400,9
20231227,130100,2596036600,57500,57500,57500,57200,445
20231227,130000,2570478900,57500,57500,57500,57500,72
20231227,125900,2566338900,57500,57600,57600,57500,102
20231227,125800,2560473400,57500,57500,57500,57500,39
20231227,125700,2558230900,57500,57500,57600,57300,223
20231227,125600,2545408200,57500,57500,57500,57500,35
20231227,125500,2543395700,57600,57500,57600,57400,109
20231227,125400,2537130700,57500,57600,57600,57500,138
20231227,125300,2529193900,57500,57500,57600,57500,21
20231227,125200,2527985200,57500,57500,57500,57500,35
20231227,125100,2525972700,57500,57500,57600,57400,509
20231227,125000,2496682000,57400,57400,57500,57400,28
20231227,124900,2495074300,57500,57400,57500,57400,25
20231227,124800,2493638800,57400,57500,57500,57300,415
20231227,124700,2469819000,57400,57500,57500,57400,21
20231227,124600,2468612000,57500,57400,57500,57400,31
20231227,124500,2466831000,57500,57400,57500,57400,19
20231227,124400,2465738800,57500,57500,57500,57400,50
20231227,124300,2462865100,57400,57500,57500,57400,73
20231227,124200,2458668100,57500,57500,57600,57500,146
20231227,124100,2450272600,57500,57500,57600,57500,100
20231227,124000,2444521900,57500,57500,57500,57500,182
20231227,123900,2434056900,57500,57400,57500,57300,1574
20231227,123800,2343594400,57400,57300,57400,57300,48
20231227,123700,2340839800,57400,57300,57400,57300,39
20231227,123600,2338603600,57400,57400,57400,57300,32
20231227,123500,2336768000,57300,57300,57400,57300,47
20231227,123400,2334070400,57400,57400,57400,57300,29
20231227,123300,2332406600,57400,57400,57400,57300,42
20231227,123200,2329997300,57400,57400,57400,57300,17
20231227,123100,2329021600,57400,57300,57400,57300,419
20231227,123000,2304986900,57300,57300,57300,57200,36
20231227,122900,2302925400,57200,57200,57300,57200,33
20231227,122800,2301037200,57300,57200,57300,57200,34
20231227,122700,2299090600,57300,57200,57300,57200,23
20231227,122600,2297773200,57200,57300,57300,57200,22
20231227,122500,2296513000,57300,57200,57300,57200,27
20231227,122400,2294967000,57200,57300,57400,57200,108
20231227,122300,2288779300,57300,57300,57400,57200,433
20231227,122200,2263953900,57200,57200,57200,57100,473
20231227,122100,2236899400,57100,57100,57200,57100,76
20231227,122000,2232555600,57100,57100,57200,57100,61
20231227,121900,2229071700,57100,57100,57200,57100,72
20231227,121800,2224959600,57100,57100,57200,57100,130
20231227,121700,2217535700,57100,57000,57100,57000,288
20231227,121600,2201095600,57000,57000,57000,57000,74
20231227,121500,2196877600,57000,57000,57100,56800,598
20231227,121400,2162796400,57100,57000,57100,57000,27
20231227,121300,2161257100,57100,57000,57100,57000,73
20231227,121200,2157093300,57000,57000,57100,57000,19
20231227,121100,2156009200,57100,57000,57100,57000,26
20231227,121000,2154524900,57000,57000,57000,57000,29
20231227,120900,2152871900,57000,57000,57100,56900,47
20231227,120800,2150191700,57000,57000,57100,57000,34
20231227,120700,2148252200,57000,56900,57100,56900,653
20231227,120600,2110984700,56800,56800,56800,56800,11
20231227,120500,2110359900,56900,56900,56900,56800,69
20231227,120400,2106436500,56800,56800,56900,56800,16
20231227,120300,2105526500,57000,56800,57000,56800,25
20231227,120200,2104104400,56900,57000,57000,56900,114
20231227,120100,2097617700,56900,56900,56900,56900,1
20231227,120000,2097560800,56900,57000,57000,56900,48
20231227,115900,2094825500,57100,56900,57100,56900,555
20231227,115800,2063162500,56900,56900,56900,56900,8
20231227,115700,2062707300,56900,56800,56900,56800,35
20231227,115600,2060715900,56900,56900,56900,56900,11
20231227,115500,2060090000,56900,57000,57000,56900,89
20231227,115400,2055018900,57000,56700,57000,56700,679
20231227,115300,2016407900,56800,56800,56900,56700,336
20231227,115200,1997324500,56800,56800,56800,56800,458
20231227,115100,1971310100,56800,56900,56900,56600,650
20231227,115000,1934351500,56900,56900,56900,56900,8
20231227,114900,1933896300,56900,56900,56900,56900,8
20231227,114800,1933441100,56900,56900,56900,56900,25
20231227,114700,1932018600,56900,56900,56900,56900,15
20231227,114600,1931165100,57000,56900,57000,56900,16
20231227,114500,1930254600,56900,56900,57000,56900,41
20231227,114400,1927917900,57000,56900,57100,56900,616
20231227,114300,1892783900,56800,56900,56900,56700,685
20231227,114200,1853819500,56900,57000,57000,56900,41
20231227,114100,1851483400,56900,56900,56900,56900,13
20231227,114000,1850743700,56900,56900,56900,56900,13
20231227,113900,1850004000,56900,56900,57000,56900,8
20231227,113800,1849548700,56900,56900,56900,56900,2
20231227,113700,1849434900,57000,56900,57000,56900,463
20231227,113600,1823048900,56900,56900,56900,56900,18
20231227,113500,1822024700,56900,56900,56900,56900,13
20231227,113400,1821285000,56900,56900,56900,56900,27
20231227,113300,1819748700,57000,56800,57000,56800,318
20231227,113200,1801653300,56900,56800,56900,56800,32
20231227,113100,1799834700,56800,56900,56900,56800,49
20231227,113000,1797047000,56800,56900,56900,56800,12
20231227,112900,1796364400,56800,56800,56900,56800,30
20231227,112800,1794658400,56900,56800,57000,56800,207
20231227,112700,1782877600,56800,57000,57000,56800,422
20231227,112600,1758851000,56900,56900,57000,56900,147
20231227,112500,1750482300,56900,56900,56900,56900,28
20231227,112400,1748889100,56900,56700,56900,56700,197
20231227,112300,1737687200,56700,56700,56700,56700,2
20231227,112200,1737573800,56900,56600,56900,56600,190
20231227,112100,1726796900,56700,56600,56700,56600,11
20231227,112000,1726173300,56600,56600,56600,56600,19
20231227,111900,1725097900,56600,56700,56700,56600,30
20231227,111800,1723397100,56700,56700,56700,56700,92
20231227,111700,1718180700,56700,56700,56700,56700,63
20231227,111600,1714608600,56700,56700,56800,56600,526
20231227,111500,1684773500,56600,56600,56600,56600,66
20231227,111400,1681037900,56600,56600,56600,56600,1
20231227,111300,1680981300,56600,56600,56600,56600,29
20231227,111200,1679339900,56600,56500,56700,56300,6215
20231227,111100,1329178000,56500,56500,56600,56500,264
20231227,111000,1314236800,56500,56600,56600,56500,450
20231227,110900,1288770500,56500,56500,56600,56500,15
20231227,110800,1287922800,56600,56500,56600,56500,66
20231227,110700,1284189400,56500,56500,56500,56500,11
20231227,110600,1283567900,56600,56500,56600,56500,18
20231227,110500,1282550800,56500,56500,56600,56500,29
20231227,110400,1280912200,56600,56500,56600,56500,21
20231227,110300,1279723700,56600,56600,56600,56500,166
20231227,110200,1270339200,56600,56700,56700,56600,455
20231227,110100,1244564000,56700,56700,56700,56700,7
20231227,110000,1244167100,56700,56800,56800,56700,114
20231227,105900,1237693200,56800,56800,56900,56800,145
20231227,105800,1229450300,56800,57000,57000,56800,167
20231227,105700,1219945300,56900,56900,57000,56900,99
20231227,105600,1214311200,56900,56900,57000,56900,45
20231227,105500,1211748700,56900,57000,57000,56900,2
20231227,105400,1211634800,56900,56900,56900,56900,41
20231227,105300,1209301900,56900,57000,57000,56700,74
20231227,105200,1205095800,56700,56700,56700,56700,0
20231227,105100,1205095800,56700,57000,57000,56700,134
20231227,105000,1197470600,57000,57000,57000,57000,52
20231227,104900,1194506600,57000,56900,57000,56900,766
20231227,104800,1150848700,56900,56800,57000,56800,64
20231227,104700,1147206500,56800,56800,56800,56800,24
20231227,104600,1145843300,56800,56800,56900,56800,50
20231227,104500,1143002100,56800,56900,56900,56800,58
20231227,104400,1139702700,56900,56800,56900,56700,127
20231227,104300,1132482200,56900,56800,56900,56800,98
20231227,104200,1126906200,56800,56900,56900,56700,132
20231227,104100,1119397200,56900,56800,56900,56800,239
20231227,104000,1105820300,56700,56800,56800,56700,24
20231227,103900,1104457500,56700,56700,56700,56700,80
20231227,103800,1099921500,56700,56800,56800,56700,18
20231227,103700,1098900800,56700,56700,56700,56700,147
20231227,103600,1090565900,56800,56700,56800,56700,15
20231227,103500,1089714000,56700,56700,56800,56700,124
20231227,103400,1082681200,56700,56800,56800,56700,116
20231227,103300,1076092700,56800,56800,56800,56800,11
20231227,103200,1075467900,56800,56900,56900,56800,68
20231227,103100,1071600400,56900,56900,56900,56900,57
20231227,103000,1068357100,56900,56900,56900,56900,2
20231227,102900,1068243300,57000,56800,57000,56800,16
20231227,102800,1067332900,56800,57000,57100,56800,450
20231227,102700,1041710700,57000,57000,57100,57000,20
20231227,102600,1040570600,57000,57000,57100,57000,33
20231227,102500,1038689300,57000,57100,57100,57000,5
20231227,102400,1038404200,57100,57000,57100,57000,39
20231227,102300,1036178800,57000,57100,57100,57000,78
20231227,102200,1031731600,57100,57100,57100,56800,74
20231227,102100,1027509500,57100,57000,57100,56700,160
20231227,102000,1018401100,57000,57200,57200,57000,55
20231227,101900,1015260900,57200,57100,57200,57000,106
20231227,101800,1009208500,57100,57100,57200,57100,1097
20231227,101700,946517400,57100,56900,57100,56900,1035
20231227,101600,887563200,56900,56800,56900,56800,26
20231227,101500,886084800,56900,56900,56900,56900,2
20231227,101400,885971000,56800,56900,56900,56800,32
20231227,101300,884153300,56900,56900,56900,56900,3
20231227,101200,883982600,56900,56800,56900,56700,157
20231227,101100,875065600,56800,56800,56800,56800,65
20231227,101000,871373600,56800,56700,56800,56700,338
20231227,100900,852206100,56700,56700,56700,56700,0
20231227,100800,852206100,56700,56600,56700,56600,327
20231227,100700,833691500,56600,56600,56600,56600,20
20231227,100600,832559500,56500,56600,56600,56500,160
20231227,100500,823511100,56600,56600,56600,56600,2
20231227,100400,823397900,56500,56500,56500,56500,10
20231227,100300,822832900,56500,56500,56500,56500,66
20231227,100200,819103900,56500,56400,56500,56400,84
20231227,100100,814366200,56300,56300,56300,56300,9
20231227,100000,813859500,56400,56200,56400,56200,777
20231227,095900,770189300,56000,56200,56200,56000,31
20231227,095800,768449300,56200,56200,56200,56200,1
20231227,095700,768393100,56000,56000,56100,56000,85
20231227,095600,763632100,56100,56200,56200,56100,115
20231227,095500,757179900,56100,56100,56100,55800,403
20231227,095400,734638800,56100,56000,56100,56000,246
20231227,095300,720847800,56000,55900,56000,55900,46
20231227,095200,718276000,55900,55900,56000,55900,525
20231227,095100,688921900,55900,55900,55900,55900,250
20231227,095000,674946900,55900,55900,55900,55900,24
20231227,094900,673605300,55900,56000,56000,55900,277
20231227,094800,658100200,56000,56000,56100,56000,39
20231227,094700,655915900,56100,56000,56100,56000,4
20231227,094600,655691700,56000,56100,56100,56000,30
20231227,094500,654011600,56000,56000,56200,56000,116
20231227,094400,647511300,56000,56100,56200,56000,86
20231227,094300,642687600,56100,56100,56200,56000,146
20231227,094200,634501800,56000,56100,56100,56000,927
20231227,094100,582536500,56200,56200,56200,56100,66
20231227,094000,578829800,56200,56100,56200,56100,352
20231227,093900,559082400,56100,56100,56200,56100,90
20231227,093800,554032400,56100,56100,56200,56100,47
20231227,093700,551393700,56100,56200,56200,56100,33
20231227,093600,549541100,56100,56200,56200,56100,304
20231227,093500,532463000,56300,56200,56300,56200,86
20231227,093400,527628700,56300,56300,56300,56200,78
20231227,093300,523242100,56300,56300,56400,56200,389
20231227,093200,501331000,56200,56200,56200,56200,52
20231227,093100,498408600,56200,56300,56300,56200,260
20231227,093000,483775600,56500,56400,56500,56200,292
20231227,092900,467316200,56300,56400,56400,56300,112
20231227,092800,461009500,56400,56400,56400,56200,551
20231227,092700,429987200,56400,56400,56400,56400,30
20231227,092600,428295200,56300,56300,56300,56300,83
20231227,092500,423622300,56300,56400,56500,56300,82
20231227,092400,419000300,56300,56400,56400,56200,541
20231227,092300,388531500,56400,56400,56500,56400,163
20231227,092200,379338200,56400,56500,56500,56400,235
20231227,092100,366071400,56500,56600,56700,56500,111
20231227,092000,359788800,56600,56800,56800,56600,242
20231227,091900,346072400,56800,56500,56800,56500,145
20231227,091800,337866100,56500,56600,56600,56500,20
20231227,091700,336735100,56600,56600,56600,56600,27
20231227,091600,335206900,56600,56500,56600,56400,344
20231227,091500,315772300,56600,56500,56700,56500,202
20231227,091400,304343100,56700,56600,56700,56500,288
20231227,091300,288024100,56800,56800,56800,56800,0
20231227,091200,288024100,56800,56800,56800,56600,525
20231227,091100,258275200,56800,56900,56900,56800,153
20231227,091000,249583600,56900,56900,56900,56800,78
20231227,090900,245152900,56800,56700,56800,56700,249
20231227,090800,231029000,56600,56900,56900,56600,187
20231227,090700,220412200,56800,56800,56900,56700,214
20231227,090600,208250900,56700,56600,56800,56500,965
20231227,090500,153622500,56600,56900,56900,56600,304
20231227,090400,136389100,56900,56700,56900,56500,308
20231227,090300,118912800,56700,56800,56800,56500,137
20231227,090200,111157000,56800,57100,57100,56700,383
20231227,090100,89352900,57100,57400,57400,57100,451
20231227,090000,63538900,57500,57900,57900,57400,1098