KissMeData/277810/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,205200,47285972400,170400,170400,170400,170400,7180
20231226,205100,47285972400,170400,170400,170400,170400,0
20231226,205000,47285972400,170400,170400,170400,170400,0
20231226,204900,47285972400,170400,170400,170400,170400,0
20231226,204800,47285972400,170400,170400,170400,170400,0
20231226,204700,47285972400,170400,170400,170400,170400,0
20231226,204600,47285972400,170400,170400,170400,170400,0
20231226,204500,47285972400,170400,170400,170400,170400,0
20231226,204400,47285972400,170400,170400,170400,170400,0
20231226,204300,47285972400,170400,170400,170400,170400,0
20231226,204200,47285972400,170400,170400,170400,170400,0
20231226,204100,47285972400,170400,170400,170400,170400,0
20231226,204000,47285972400,170400,170400,170400,170400,0
20231226,203900,47285972400,170400,170400,170400,170400,0
20231226,203800,47285972400,170400,170400,170400,170400,0
20231226,203700,47285972400,170400,170400,170400,170400,0
20231226,203600,47285972400,170400,170400,170400,170400,0
20231226,203500,47285972400,170400,170400,170400,170400,0
20231226,203400,47285972400,170400,170400,170400,170400,0
20231226,203300,47285972400,170400,170400,170400,170400,0
20231226,203200,47285972400,170400,170400,170400,170400,0
20231226,203100,47285972400,170400,170400,170400,170400,0
20231226,203000,47285972400,170400,170400,170400,170400,0
20231226,202900,47285972400,170400,170400,170400,170400,0
20231226,202800,47285972400,170400,170400,170400,170400,0
20231226,202700,47285972400,170400,170400,170400,170400,0
20231226,202600,47285972400,170400,170400,170400,170400,0
20231226,202500,47285972400,170400,170400,170400,170400,0
20231226,202400,47285972400,170400,170400,170400,170400,0
20231226,202300,47285972400,170400,170400,170400,170400,0
20231226,202200,47285972400,170400,170400,170400,170400,7180
20231226,202100,47285972400,170400,170400,170400,170400,0
20231226,202000,47285972400,170400,170400,170400,170400,0
20231226,201900,47285972400,170400,170400,170400,170400,0
20231226,201800,47285972400,170400,170400,170400,170400,0
20231226,201700,47285972400,170400,170400,170400,170400,0
20231226,201600,47285972400,170400,170400,170400,170400,0
20231226,201500,47285972400,170400,170400,170400,170400,0
20231226,201400,47285972400,170400,170400,170400,170400,0
20231226,201300,47285972400,170400,170400,170400,170400,0
20231226,201200,47285972400,170400,170400,170400,170400,0
20231226,201100,47285972400,170400,170400,170400,170400,0
20231226,201000,47285972400,170400,170400,170400,170400,0
20231226,200900,47285972400,170400,170400,170400,170400,0
20231226,200800,47285972400,170400,170400,170400,170400,0
20231226,200700,47285972400,170400,170400,170400,170400,0
20231226,200600,47285972400,170400,170400,170400,170400,0
20231226,200500,47285972400,170400,170400,170400,170400,0
20231226,200400,47285972400,170400,170400,170400,170400,0
20231226,200300,47285972400,170400,170400,170400,170400,0
20231226,200200,47285972400,170400,170400,170400,170400,0
20231226,200100,47285972400,170400,170400,170400,170400,0
20231226,200000,47285972400,170400,170400,170400,170400,0
20231226,195900,47285972400,170400,170400,170400,170400,0
20231226,195800,47285972400,170400,170400,170400,170400,0
20231226,195700,47285972400,170400,170400,170400,170400,0
20231226,195600,47285972400,170400,170400,170400,170400,0
20231226,195500,47285972400,170400,170400,170400,170400,0
20231226,195400,47285972400,170400,170400,170400,170400,0
20231226,195300,47285972400,170400,170400,170400,170400,0
20231226,195200,47285972400,170400,170400,170400,170400,7180
20231226,195100,47285972400,170400,170400,170400,170400,0
20231226,195000,47285972400,170400,170400,170400,170400,0
20231226,194900,47285972400,170400,170400,170400,170400,0
20231226,194800,47285972400,170400,170400,170400,170400,0
20231226,194700,47285972400,170400,170400,170400,170400,0
20231226,194600,47285972400,170400,170400,170400,170400,0
20231226,194500,47285972400,170400,170400,170400,170400,0
20231226,194400,47285972400,170400,170400,170400,170400,0
20231226,194300,47285972400,170400,170400,170400,170400,0
20231226,194200,47285972400,170400,170400,170400,170400,0
20231226,194100,47285972400,170400,170400,170400,170400,0
20231226,194000,47285972400,170400,170400,170400,170400,0
20231226,193900,47285972400,170400,170400,170400,170400,0
20231226,193800,47285972400,170400,170400,170400,170400,0
20231226,193700,47285972400,170400,170400,170400,170400,0
20231226,193600,47285972400,170400,170400,170400,170400,0
20231226,193500,47285972400,170400,170400,170400,170400,0
20231226,193400,47285972400,170400,170400,170400,170400,0
20231226,193300,47285972400,170400,170400,170400,170400,0
20231226,193200,47285972400,170400,170400,170400,170400,0
20231226,193100,47285972400,170400,170400,170400,170400,0
20231226,193000,47285972400,170400,170400,170400,170400,0
20231226,192900,47285972400,170400,170400,170400,170400,0
20231226,192800,47285972400,170400,170400,170400,170400,0
20231226,192700,47285972400,170400,170400,170400,170400,0
20231226,192600,47285972400,170400,170400,170400,170400,0
20231226,192500,47285972400,170400,170400,170400,170400,0
20231226,192400,47285972400,170400,170400,170400,170400,0
20231226,192300,47285972400,170400,170400,170400,170400,0
20231226,192200,47285972400,170400,170400,170400,170400,7180
20231226,192100,47285972400,170400,170400,170400,170400,0
20231226,192000,47285972400,170400,170400,170400,170400,0
20231226,191900,47285972400,170400,170400,170400,170400,0
20231226,191800,47285972400,170400,170400,170400,170400,0
20231226,191700,47285972400,170400,170400,170400,170400,0
20231226,191600,47285972400,170400,170400,170400,170400,0
20231226,191500,47285972400,170400,170400,170400,170400,0
20231226,191400,47285972400,170400,170400,170400,170400,0
20231226,191300,47285972400,170400,170400,170400,170400,0
20231226,191200,47285972400,170400,170400,170400,170400,0
20231226,191100,47285972400,170400,170400,170400,170400,0
20231226,191000,47285972400,170400,170400,170400,170400,0
20231226,190900,47285972400,170400,170400,170400,170400,0
20231226,190800,47285972400,170400,170400,170400,170400,0
20231226,190700,47285972400,170400,170400,170400,170400,0
20231226,190600,47285972400,170400,170400,170400,170400,0
20231226,190500,47285972400,170400,170400,170400,170400,0
20231226,190400,47285972400,170400,170400,170400,170400,0
20231226,190300,47285972400,170400,170400,170400,170400,0
20231226,190200,47285972400,170400,170400,170400,170400,0
20231226,190100,47285972400,170400,170400,170400,170400,0
20231226,190000,47285972400,170400,170400,170400,170400,0
20231226,185900,47285972400,170400,170400,170400,170400,0
20231226,185800,47285972400,170400,170400,170400,170400,0
20231226,185700,47285972400,170400,170400,170400,170400,0
20231226,185600,47285972400,170400,170400,170400,170400,0
20231226,185500,47285972400,170400,170400,170400,170400,0
20231226,185400,47285972400,170400,170400,170400,170400,0
20231226,185300,47285972400,170400,170400,170400,170400,0
20231226,185200,47285972400,170400,170400,170400,170400,7180
20231226,185100,47285972400,170400,170400,170400,170400,0
20231226,185000,47285972400,170400,170400,170400,170400,0
20231226,184900,47285972400,170400,170400,170400,170400,0
20231226,184800,47285972400,170400,170400,170400,170400,0
20231226,184700,47285972400,170400,170400,170400,170400,0
20231226,184600,47285972400,170400,170400,170400,170400,0
20231226,184500,47285972400,170400,170400,170400,170400,0
20231226,184400,47285972400,170400,170400,170400,170400,0
20231226,184300,47285972400,170400,170400,170400,170400,0
20231226,184200,47285972400,170400,170400,170400,170400,0
20231226,184100,47285972400,170400,170400,170400,170400,0
20231226,184000,47285972400,170400,170400,170400,170400,0
20231226,183900,47285972400,170400,170400,170400,170400,0
20231226,183800,47285972400,170400,170400,170400,170400,0
20231226,183700,47285972400,170400,170400,170400,170400,0
20231226,183600,47285972400,170400,170400,170400,170400,0
20231226,183500,47285972400,170400,170400,170400,170400,0
20231226,183400,47285972400,170400,170400,170400,170400,0
20231226,183300,47285972400,170400,170400,170400,170400,0
20231226,183200,47285972400,170400,170400,170400,170400,0
20231226,183100,47285972400,170400,170400,170400,170400,0
20231226,183000,47285972400,170400,170400,170400,170400,0
20231226,182900,47285972400,170400,170400,170400,170400,0
20231226,182800,47285972400,170400,170400,170400,170400,0
20231226,182700,47285972400,170400,170400,170400,170400,0
20231226,182600,47285972400,170400,170400,170400,170400,0
20231226,182500,47285972400,170400,170400,170400,170400,0
20231226,182400,47285972400,170400,170400,170400,170400,0
20231226,182300,47285972400,170400,170400,170400,170400,0
20231226,182200,47285972400,170400,170400,170400,170400,7180
20231226,182100,47285972400,170400,170400,170400,170400,0
20231226,182000,47285972400,170400,170400,170400,170400,0
20231226,181900,47285972400,170400,170400,170400,170400,0
20231226,181800,47285972400,170400,170400,170400,170400,0
20231226,181700,47285972400,170400,170400,170400,170400,0
20231226,181600,47285972400,170400,170400,170400,170400,0
20231226,181500,47285972400,170400,170400,170400,170400,0
20231226,181400,47285972400,170400,170400,170400,170400,0
20231226,181300,47285972400,170400,170400,170400,170400,0
20231226,181200,47285972400,170400,170400,170400,170400,0
20231226,181100,47285972400,170400,170400,170400,170400,0
20231226,181000,47285972400,170400,170400,170400,170400,0
20231226,180900,47285972400,170400,170400,170400,170400,0
20231226,180800,47285972400,170400,170400,170400,170400,0
20231226,180700,47285972400,170400,170400,170400,170400,0
20231226,180600,47285972400,170400,170400,170400,170400,0
20231226,180500,47285972400,170400,170400,170400,170400,0
20231226,180400,47285972400,170400,170400,170400,170400,0
20231226,180300,47285972400,170400,170400,170400,170400,0
20231226,180200,47285972400,170400,170400,170400,170400,0
20231226,180100,47285972400,170400,170400,170400,170400,0
20231226,180000,47285972400,170400,170400,170400,170400,0
20231226,175900,47285972400,170400,170400,170400,170400,0
20231226,175800,47285972400,170400,170400,170400,170400,0
20231226,175700,47285972400,170400,170400,170400,170400,0
20231226,175600,47285972400,170400,170400,170400,170400,0
20231226,175500,47285972400,170400,170400,170400,170400,0
20231226,175400,47285972400,170400,170400,170400,170400,0
20231226,175300,47285972400,170400,170400,170400,170400,0
20231226,175200,47285972400,170400,170400,170400,170400,7180
20231226,175100,47285972400,170400,170400,170400,170400,0
20231226,175000,47285972400,170400,170400,170400,170400,0
20231226,174900,47285972400,170400,170400,170400,170400,0
20231226,174800,47285972400,170400,170400,170400,170400,0
20231226,174700,47285972400,170400,170400,170400,170400,0
20231226,174600,47285972400,170400,170400,170400,170400,0
20231226,174500,47285972400,170400,170400,170400,170400,0
20231226,174400,47285972400,170400,170400,170400,170400,0
20231226,174300,47285972400,170400,170400,170400,170400,0
20231226,174200,47285972400,170400,170400,170400,170400,0
20231226,174100,47285972400,170400,170400,170400,170400,0
20231226,174000,47285972400,170400,170400,170400,170400,0
20231226,173900,47285972400,170400,170400,170400,170400,0
20231226,173800,47285972400,170400,170400,170400,170400,0
20231226,173700,47285972400,170400,170400,170400,170400,0
20231226,173600,47285972400,170400,170400,170400,170400,0
20231226,173500,47285972400,170400,170400,170400,170400,0
20231226,173400,47285972400,170400,170400,170400,170400,0
20231226,173300,47285972400,170400,170400,170400,170400,0
20231226,173200,47285972400,170400,170400,170400,170400,0
20231226,173100,47285972400,170400,170400,170400,170400,0
20231226,173000,47285972400,170400,170400,170400,170400,0
20231226,172900,47285972400,170400,170400,170400,170400,0
20231226,172800,47285972400,170400,170400,170400,170400,0
20231226,172700,47285972400,170400,170400,170400,170400,0
20231226,172600,47285972400,170400,170400,170400,170400,0
20231226,172500,47285972400,170400,170400,170400,170400,0
20231226,172400,47285972400,170400,170400,170400,170400,0
20231226,172300,47285972400,170400,170400,170400,170400,0
20231226,172200,47285972400,170400,170400,170400,170400,7180
20231226,172100,47285972400,170400,170400,170400,170400,0
20231226,172000,47285972400,170400,170400,170400,170400,0
20231226,171900,47285972400,170400,170400,170400,170400,0
20231226,171800,47285972400,170400,170400,170400,170400,0
20231226,171700,47285972400,170400,170400,170400,170400,0
20231226,171600,47285972400,170400,170400,170400,170400,0
20231226,171500,47285972400,170400,170400,170400,170400,0
20231226,171400,47285972400,170400,170400,170400,170400,0
20231226,171300,47285972400,170400,170400,170400,170400,0
20231226,171200,47285972400,170400,170400,170400,170400,0
20231226,171100,47285972400,170400,170400,170400,170400,0
20231226,171000,47285972400,170400,170400,170400,170400,0
20231226,170900,47285972400,170400,170400,170400,170400,0
20231226,170800,47285972400,170400,170400,170400,170400,0
20231226,170700,47285972400,170400,170400,170400,170400,0
20231226,170600,47285972400,170400,170400,170400,170400,0
20231226,170500,47285972400,170400,170400,170400,170400,0
20231226,170400,47285972400,170400,170400,170400,170400,0
20231226,170300,47285972400,170400,170400,170400,170400,0
20231226,170200,47285972400,170400,170400,170400,170400,0
20231226,170100,47285972400,170400,170400,170400,170400,0
20231226,170000,47285972400,170400,170400,170400,170400,0
20231226,165900,47285972400,170400,170400,170400,170400,0
20231226,165800,47285972400,170400,170400,170400,170400,0
20231226,165700,47285972400,170400,170400,170400,170400,0
20231226,165600,47285972400,170400,170400,170400,170400,0
20231226,165500,47285972400,170400,170400,170400,170400,0
20231226,165400,47285972400,170400,170400,170400,170400,0
20231226,165300,47285972400,170400,170400,170400,170400,0
20231226,165200,47285972400,170400,170400,170400,170400,7180
20231226,165100,47285972400,170400,170400,170400,170400,0
20231226,165000,47285972400,170400,170400,170400,170400,0
20231226,164900,47285972400,170400,170400,170400,170400,0
20231226,164800,47285972400,170400,170400,170400,170400,0
20231226,164700,47285972400,170400,170400,170400,170400,0
20231226,164600,47285972400,170400,170400,170400,170400,0
20231226,164500,47285972400,170400,170400,170400,170400,0
20231226,164400,47285972400,170400,170400,170400,170400,0
20231226,164300,47285972400,170400,170400,170400,170400,0
20231226,164200,47285972400,170400,170400,170400,170400,0
20231226,164100,47285972400,170400,170400,170400,170400,0
20231226,164000,47285972400,170400,170400,170400,170400,0
20231226,163900,47285972400,170400,170400,170400,170400,0
20231226,163800,47285972400,170400,170400,170400,170400,0
20231226,163700,47285972400,170400,170400,170400,170400,0
20231226,163600,47285972400,170400,170400,170400,170400,0
20231226,163500,47285972400,170400,170400,170400,170400,0
20231226,163400,47285972400,170400,170400,170400,170400,0
20231226,163300,47285972400,170400,170400,170400,170400,0
20231226,163200,47285972400,170400,170400,170400,170400,0
20231226,163100,47285972400,170400,170400,170400,170400,0
20231226,163000,47285972400,170400,170400,170400,170400,0
20231226,162900,47285972400,170400,170400,170400,170400,0
20231226,162800,47285972400,170400,170400,170400,170400,0
20231226,162700,47285972400,170400,170400,170400,170400,0
20231226,162600,47285972400,170400,170400,170400,170400,0
20231226,162500,47285972400,170400,170400,170400,170400,0
20231226,162400,47285972400,170400,170400,170400,170400,0
20231226,162300,47285972400,170400,170400,170400,170400,0
20231226,162200,47285972400,170400,170400,170400,170400,7180
20231226,162100,47285972400,170400,170400,170400,170400,0
20231226,162000,47285972400,170400,170400,170400,170400,0
20231226,161900,47285972400,170400,170400,170400,170400,0
20231226,161800,47285972400,170400,170400,170400,170400,0
20231226,161700,47285972400,170400,170400,170400,170400,0
20231226,161600,47285972400,170400,170400,170400,170400,0
20231226,161500,47285972400,170400,170400,170400,170400,0
20231226,161400,47285972400,170400,170400,170400,170400,0
20231226,161300,47285972400,170400,170400,170400,170400,0
20231226,161200,47285972400,170400,170400,170400,170400,0
20231226,161100,47285972400,170400,170400,170400,170400,0
20231226,161000,47285972400,170400,170400,170400,170400,0
20231226,160900,47285972400,170400,170400,170400,170400,0
20231226,160800,47285972400,170400,170400,170400,170400,0
20231226,160700,47285972400,170400,170400,170400,170400,0
20231226,160600,47285972400,170400,170400,170400,170400,0
20231226,160500,47285972400,170400,170400,170400,170400,0
20231226,160400,47285972400,170400,170400,170400,170400,0
20231226,160300,47285972400,170400,170400,170400,170400,0
20231226,160200,47285972400,170400,170400,170400,170400,0
20231226,160100,47285972400,170400,170400,170400,170400,0
20231226,160000,47285972400,170400,170400,170400,170400,0
20231226,155900,47285972400,170400,170400,170400,170400,0
20231226,155800,47285972400,170400,170400,170400,170400,0
20231226,155700,47285972400,170400,170400,170400,170400,0
20231226,155600,47285972400,170400,170400,170400,170400,0
20231226,155500,47285972400,170400,170400,170400,170400,0
20231226,155400,47285972400,170400,170400,170400,170400,0
20231226,155300,47285972400,170400,170400,170400,170400,0
20231226,155200,47285972400,170400,170400,170400,170400,7180
20231226,155100,47285972400,170400,170400,170400,170400,0
20231226,155000,47285972400,170400,170400,170400,170400,0
20231226,154900,47285972400,170400,170400,170400,170400,0
20231226,154800,47285972400,170400,170400,170400,170400,0
20231226,154700,47285972400,170400,170400,170400,170400,0
20231226,154600,47285972400,170400,170400,170400,170400,0
20231226,154500,47285972400,170400,170400,170400,170400,0
20231226,154400,47285972400,170400,170400,170400,170400,0
20231226,154300,47285972400,170400,170400,170400,170400,0
20231226,154200,47285972400,170400,170400,170400,170400,0
20231226,154100,47285972400,170400,170400,170400,170400,0
20231226,154000,47285972400,170400,170400,170400,170400,0
20231226,153900,47285972400,170400,170400,170400,170400,0
20231226,153800,47285972400,170400,170400,170400,170400,0
20231226,153700,47285972400,170400,170400,170400,170400,0
20231226,153600,47285972400,170400,170400,170400,170400,0
20231226,153500,47285972400,170400,170400,170400,170400,0
20231226,153400,47285972400,170400,170400,170400,170400,0
20231226,153300,47285972400,170400,170400,170400,170400,0
20231226,153200,47285972400,170400,170400,170400,170400,0
20231226,153100,47285972400,170400,170400,170400,170400,0
20231226,153000,47285972400,170400,170400,170400,170400,7180
20231226,152900,46062500400,170500,170500,170500,170500,0
20231226,152800,46062500400,170500,170500,170500,170500,0
20231226,152700,46062500400,170500,170500,170500,170500,0
20231226,152600,46062500400,170500,170500,170500,170500,0
20231226,152500,46062500400,170500,170500,170500,170500,0
20231226,152400,46062500400,170500,170500,170500,170500,0
20231226,152300,46062500400,170500,170500,170500,170500,0
20231226,152200,46062500400,170500,170500,170500,170500,0
20231226,152100,46062500400,170500,170500,170500,170500,0
20231226,152000,46062500400,170500,170500,170500,170500,0
20231226,151900,46062500400,170500,169600,170600,169600,1758
20231226,151800,45763750700,169700,169600,169700,169500,774
20231226,151700,45632533200,169700,169500,169700,169500,518
20231226,151600,45544700500,169600,169600,169700,169500,959
20231226,151500,45382082600,169600,169700,169800,169500,2108
20231226,151400,45024578300,169700,169900,169900,169700,624
20231226,151300,44918636600,169900,170000,170000,169800,523
20231226,151200,44829770400,170000,170200,170200,170000,3302
20231226,151100,44268288300,170200,170300,170300,170200,930
20231226,151000,44109940400,170300,170300,170300,170200,631
20231226,150900,44002501600,170300,170100,170300,170100,423
20231226,150800,43930521300,170100,170100,170300,170000,1243
20231226,150700,43719064100,170100,170200,170300,170000,385
20231226,150600,43653602200,170400,170200,170400,170000,966
20231226,150500,43489308200,170400,170200,170400,170100,449
20231226,150400,43412869400,170200,170300,170300,170200,153
20231226,150300,43386827300,170200,170000,170300,170000,392
20231226,150200,43320126600,170100,170000,170100,170000,550
20231226,150100,43226604500,170100,170100,170100,170000,742
20231226,150000,43100447500,170100,170400,170400,170000,1158
20231226,145900,42903421700,170300,170400,170500,170300,285
20231226,145800,42854858500,170400,170500,170600,170400,616
20231226,145700,42749831900,170600,170600,170700,170500,300
20231226,145600,42698651400,170700,170600,170700,170500,261
20231226,145500,42654116800,170600,170600,170700,170600,308
20231226,145400,42601564000,170700,170600,170800,170600,552
20231226,145300,42507348400,170600,170800,170800,170500,328
20231226,145200,42451369700,170800,170600,170900,170600,783
20231226,145100,42317689400,170600,170400,170600,170300,530
20231226,145000,42227324600,170400,170200,170500,170100,815
20231226,144900,42088540500,170200,170400,170400,170200,793
20231226,144800,41953536200,170400,170400,170500,170300,415
20231226,144700,41882816400,170400,170300,170400,170300,131
20231226,144600,41860500600,170300,170400,170400,170200,379
20231226,144500,41795951500,170400,170400,170500,170400,192
20231226,144400,41763230000,170500,170700,170800,170500,458
20231226,144300,41685106200,170700,170800,170900,170700,228
20231226,144200,41646164000,170800,170800,170900,170800,277
20231226,144100,41598834800,170800,170700,170800,170700,303
20231226,144000,41547097400,170800,171000,171100,170700,369
20231226,143900,41484025200,171000,170700,171200,170600,2669
20231226,143800,41027973600,170700,170700,170700,170500,403
20231226,143700,40959188900,170700,169900,170700,169900,2438
20231226,143600,40543779200,170000,170000,170000,169900,163
20231226,143500,40516079800,169900,170300,170300,169900,1151
20231226,143400,40320264700,170300,170500,170500,170200,361
20231226,143300,40258771100,170500,169400,170600,169400,3080
20231226,143200,39734875200,169500,169500,169500,169200,797
20231226,143100,39599933100,169500,169500,169500,169400,289
20231226,143000,39550950400,169600,169500,169600,169500,183
20231226,142900,39519920900,169500,169600,169600,169500,227
20231226,142800,39481442400,169600,169500,169700,169500,596
20231226,142700,39380405900,169700,169500,169700,169300,1234
20231226,142600,39171296800,169500,169300,169600,169000,1586
20231226,142500,38902880800,169300,169400,169500,169300,341
20231226,142400,38845127500,169400,169400,169400,169300,258
20231226,142300,38801422700,169300,169500,169600,169300,265
20231226,142200,38756514600,169400,169500,169600,169400,196
20231226,142100,38723290500,169500,169400,169600,169400,285
20231226,142000,38674989700,169400,169300,169400,169200,161
20231226,141900,38647729800,169400,169500,169500,169200,1047
20231226,141800,38470557400,169500,169300,169500,169100,498
20231226,141700,38386274500,169200,169200,169300,169100,285
20231226,141600,38338073500,169200,169200,169200,169100,46
20231226,141500,38330291000,169200,169400,169400,169200,443
20231226,141400,38255273700,169300,169300,169400,169300,49
20231226,141300,38246976600,169500,169400,169600,168800,119
20231226,141200,38226812000,169300,168700,169300,168600,2777
20231226,141100,37757653300,168700,168800,168800,168600,1742
20231226,141000,37463702000,168900,168900,168900,168800,131
20231226,140900,37441582900,168900,168900,168900,168800,168
20231226,140800,37413209800,168900,168800,168900,168800,215
20231226,140700,37376911600,168800,168800,168900,168800,144
20231226,140600,37352601100,169000,168800,169000,168800,156
20231226,140500,37326255500,168800,168800,169000,168800,405
20231226,140400,37257865300,168800,168800,168900,168800,48
20231226,140300,37249760500,168800,168800,168900,168800,352
20231226,140200,37190340100,168900,168800,168900,168800,334
20231226,140100,37133951800,168900,168800,168900,168800,122
20231226,140000,37113347400,168800,169000,169000,168800,200
20231226,135900,37079563400,169000,168900,169000,168900,235
20231226,135800,37039869200,168800,168800,169000,168700,197
20231226,135700,37006611600,168700,169000,169000,168700,380
20231226,135600,36942462500,168900,169000,169000,168900,140
20231226,135500,36918812500,169000,169100,169100,168900,383
20231226,135400,36854082400,169100,169100,169100,169000,159
20231226,135300,36827196200,169000,169100,169200,169000,146
20231226,135200,36802507700,168900,168800,169100,168800,337
20231226,135100,36745578900,168800,168800,168800,168700,129
20231226,135000,36723803800,168700,168600,168800,168600,122
20231226,134900,36703222700,168700,168700,168800,168600,1390
20231226,134800,36468790900,168800,168900,168900,168700,241
20231226,134700,36428118800,168800,168700,169000,168700,282
20231226,134600,36380521300,168800,168800,168900,168700,154
20231226,134500,36354530900,168900,168800,168900,168800,277
20231226,134400,36307758700,168900,168900,169000,168800,908
20231226,134300,36154447100,168900,169000,169000,168900,141
20231226,134200,36130619400,169000,169100,169100,169000,264
20231226,134100,36086002500,169100,169100,169100,169000,418
20231226,134000,36015359000,169100,169100,169100,169000,118
20231226,133900,35995413700,169200,169200,169200,169100,183
20231226,133800,35964467600,169200,169100,169200,169100,201
20231226,133700,35930477500,169200,169200,169200,168900,304
20231226,133600,35879059200,169200,169100,169200,168900,631
20231226,133500,35772443300,169200,169200,169200,169100,118
20231226,133400,35752480800,169100,169000,169300,169000,62
20231226,133300,35741995500,169100,169200,169200,169100,587
20231226,133200,35642728200,169200,169300,169400,168900,894
20231226,133100,35491573400,169300,169300,169300,169300,53
20231226,133000,35482600500,169200,169300,169400,169200,189
20231226,132900,35450607600,169400,169400,169400,169300,98
20231226,132800,35434011400,169400,169300,169500,169300,121
20231226,132700,35413506600,169300,169200,169300,169200,124
20231226,132600,35392515300,169200,169500,169500,169200,419
20231226,132500,35321523800,169300,169500,169500,169300,341
20231226,132400,35263769900,169400,169300,169500,169300,7
20231226,132300,35262584500,169300,169300,169500,169300,316
20231226,132200,35209059800,169000,169000,169300,169000,1099
20231226,132100,35023188300,169100,169100,169100,169000,43
20231226,132000,35015918100,169000,169000,169100,168900,386
20231226,131900,34950694000,168900,169000,169100,168900,415
20231226,131800,34880571200,168900,168900,169000,168900,179
20231226,131700,34850335800,168900,169200,169200,168900,2445
20231226,131600,34437078800,169200,169100,169200,169100,113
20231226,131500,34417968600,169100,169300,169300,169100,201
20231226,131400,34383963200,169300,169200,169300,169200,115
20231226,131300,34364503900,169200,169300,169300,169100,215
20231226,131200,34328130200,169300,169200,169300,169200,67
20231226,131100,34316788100,169400,169400,169400,169200,421
20231226,131000,34245530000,169400,169400,169400,169300,157
20231226,130900,34218946800,169400,169500,169500,169400,318
20231226,130800,34165071000,169500,169400,169500,169400,86
20231226,130700,34150496600,169400,169400,169500,169400,136
20231226,130600,34127448100,169400,169300,169400,169200,44
20231226,130500,34119995200,169200,169200,169300,169200,166
20231226,130400,34091901900,169200,169200,169300,169100,196
20231226,130300,34058737100,169300,169200,169300,169100,698
20231226,130200,33940643400,169200,169200,169200,169100,227
20231226,130100,33902241500,169200,169100,169200,169100,156
20231226,130000,33875857000,169200,169200,169300,169200,275
20231226,125900,33829324700,169200,169300,169400,169100,308
20231226,125800,33777219500,169300,169500,169500,169300,517
20231226,125700,33689653400,169500,169600,169600,169400,147
20231226,125600,33664740200,169600,169400,169600,169400,159
20231226,125500,33637785900,169400,169500,169600,169400,289
20231226,125400,33588816500,169500,169700,169800,169500,284
20231226,125300,33540657400,169800,169600,169900,169600,785
20231226,125200,33407418100,169600,169300,169600,169300,382
20231226,125100,33342672600,169300,169100,169300,169100,264
20231226,125000,33298003600,169100,169300,169300,169100,439
20231226,124900,33223728200,169300,169500,169500,169300,822
20231226,124800,33084471000,169600,169600,169600,169500,239
20231226,124700,33043958300,169700,169600,169700,169600,709
20231226,124600,32923698300,169700,169700,169700,169600,207
20231226,124500,32888578500,169700,169600,169700,169600,132
20231226,124400,32866182700,169700,169700,169700,169700,176
20231226,124300,32836315500,169700,169800,169800,169700,216
20231226,124200,32799658500,169800,169800,169800,169700,111
20231226,124100,32780816400,169800,169800,169800,169700,56
20231226,124000,32771308600,169800,169700,169800,169700,387
20231226,123900,32705623100,169700,169600,169700,169600,47
20231226,123800,32697651700,169600,169600,169700,169600,394
20231226,123700,32630814300,169600,169700,169800,169600,273
20231226,123600,32584484500,169700,169800,169800,169700,54
20231226,123500,32575320300,169700,169700,169800,169700,31
20231226,123400,32570059400,169800,169800,169800,169700,23
20231226,123300,32566155700,169800,169800,169800,169700,105
20231226,123200,32548334700,169700,169700,169800,169700,187
20231226,123100,32516600400,169700,169800,169800,169700,147
20231226,123000,32491651300,169800,169700,169800,169700,131
20231226,122900,32469412800,169800,169800,169900,169700,403
20231226,122800,32400990500,169900,169800,169900,169800,176
20231226,122700,32371103600,169800,169900,169900,169800,193
20231226,122600,32338318100,169900,169900,170000,169900,285
20231226,122500,32289876000,170000,170000,170000,169900,23
20231226,122400,32285966100,170000,169900,170000,169900,87
20231226,122300,32271180200,170000,169900,170000,169900,447
20231226,122200,32195209600,170000,170000,170000,169900,69
20231226,122100,32183484700,169900,169900,170000,169900,52
20231226,122000,32174646400,170000,169900,170000,169900,151
20231226,121900,32148991000,169900,170000,170000,169900,238
20231226,121800,32108553000,170000,170000,170000,169900,324
20231226,121700,32053493700,170000,170000,170000,170000,80
20231226,121600,32039893700,170000,170000,170100,169900,93
20231226,121500,32024085000,170000,170000,170100,170000,389
20231226,121400,31957951100,170000,169900,170000,169900,97
20231226,121300,31941464300,170000,169900,170000,169900,64
20231226,121200,31930585100,169900,169900,169900,169800,225
20231226,121100,31892374500,169900,169800,169900,169800,178
20231226,121000,31862136700,169900,169800,169900,169800,158
20231226,120900,31835308000,169800,169900,169900,169800,97
20231226,120800,31818833600,169900,169900,170000,169900,246
20231226,120700,31777037800,169900,170000,170000,169900,55
20231226,120600,31767690800,169900,170100,170100,169900,830
20231226,120500,31626601100,170000,170100,170100,170000,193
20231226,120400,31593774300,170100,170100,170200,170100,100
20231226,120300,31576759800,170100,170300,170300,170100,93
20231226,120200,31560931400,170300,170300,170300,170200,29
20231226,120100,31555995100,170300,170400,170400,170200,681
20231226,120000,31440040100,170400,170400,170400,170300,22
20231226,115900,31436291600,170400,170400,170400,170300,94
20231226,115800,31420275500,170300,170100,170300,170100,169
20231226,115700,31391500100,170200,170100,170200,170100,175
20231226,115600,31361728700,170100,170200,170200,170100,157
20231226,115500,31335008300,170200,170200,170200,170100,114
20231226,115400,31315609100,170100,170200,170200,170100,39
20231226,115300,31308973700,170100,170000,170100,170000,151
20231226,115200,31283296400,169900,170100,170200,169900,525
20231226,115100,31194023800,170200,170100,170200,170100,651
20231226,115000,31083279600,170200,170200,170200,170100,218
20231226,114900,31046190100,170200,170200,170200,170100,36
20231226,114800,31040063400,170200,170100,170200,170100,154
20231226,114700,31013859700,170100,170100,170100,170000,210
20231226,114600,30978138800,170100,170000,170100,170000,70
20231226,114500,30966237200,170100,169900,170100,169900,417
20231226,114400,30895344100,169800,170000,170000,169800,297
20231226,114300,30844885400,170000,170000,170000,169900,95
20231226,114200,30828735500,170000,169900,170000,169900,228
20231226,114100,30789997300,169900,169900,170000,169900,164
20231226,114000,30762123600,169900,169900,170000,169800,88
20231226,113900,30747172300,170000,169900,170000,169800,194
20231226,113800,30714211900,170000,170000,170000,169900,33
20231226,113700,30708603000,170000,169900,170000,169800,331
20231226,113600,30652353000,169800,169900,169900,169800,32
20231226,113500,30646918900,169900,169800,169900,169800,59
20231226,113400,30636896400,169900,169800,170000,169800,103
20231226,113300,30619401000,169900,169900,170000,169800,511
20231226,113200,30532582500,169900,169900,169900,169800,147
20231226,113100,30507612200,169900,169800,169900,169800,305
20231226,113000,30455798800,169900,169900,169900,169800,91
20231226,112900,30440338500,169900,169700,169900,169600,549
20231226,112800,30347146200,169700,169800,169900,169700,158
20231226,112700,30320318300,169800,169600,169800,169600,116
20231226,112600,30300632500,169600,169600,169700,169600,46
20231226,112500,30292830200,169500,169600,169700,169500,154
20231226,112400,30266713600,169600,169700,169700,169600,296
20231226,112300,30216507800,169700,169500,169700,169500,102
20231226,112200,30199212300,169500,169400,169500,169300,141
20231226,112100,30175318500,169500,169300,169500,169200,596
20231226,112000,30074418000,169200,169300,169300,169200,354
20231226,111900,30014493300,169300,169200,169300,169200,109
20231226,111800,29996044800,169200,169300,169300,169200,436
20231226,111700,29922256900,169300,169200,169300,169100,608
20231226,111600,29819363700,169200,169200,169200,169100,158
20231226,111500,29792635300,169200,169200,169200,169100,170
20231226,111400,29763872800,169200,169100,169200,169100,86
20231226,111300,29749322600,169100,169100,169200,168900,2157
20231226,111200,29384508600,169100,169100,169200,169000,570
20231226,111100,29288126500,169100,169000,169100,169000,224
20231226,111000,29250252500,169100,169100,169100,169000,125
20231226,110900,29229115700,169000,169100,169100,169000,442
20231226,110800,29154386400,169100,169100,169200,169000,817
20231226,110700,29016289300,169100,169100,169200,169000,251
20231226,110600,28973841600,169100,169200,169200,169100,271
20231226,110500,28928003700,169200,169000,169200,169000,137
20231226,110400,28904829200,169100,169000,169100,169000,161
20231226,110300,28877613400,169000,169100,169100,168900,225
20231226,110200,28839593600,169000,169000,169100,169000,130
20231226,110100,28817621700,168900,168900,169000,168900,573
20231226,110000,28720794400,168900,169000,169000,168900,171
20231226,105900,28691904900,169000,168900,169000,168900,119
20231226,105800,28671802300,168900,169000,169100,168900,1109
20231226,105700,28484363000,168700,168500,168900,168500,1077
20231226,105600,28302584700,168500,168500,168800,168300,336
20231226,105500,28245979800,168400,168900,168900,168200,2103
20231226,105400,27891529900,168800,169000,169000,168800,510
20231226,105300,27805391900,168900,169200,169200,168900,715
20231226,105200,27684544600,169200,169200,169300,169000,215
20231226,105100,27648166900,169200,169000,169200,168900,1448
20231226,105000,27403412100,169100,169000,169100,169000,367
20231226,104900,27341379800,169100,169100,169200,169000,1246
20231226,104800,27130681100,169100,169300,169300,169100,606
20231226,104700,27028161700,169300,169400,169500,169200,354
20231226,104600,26968225800,169500,169500,169600,169400,1062
20231226,104500,26788248000,169500,169600,169600,169500,72
20231226,104400,26776040300,169600,169600,169600,169500,146
20231226,104300,26751287300,169600,169500,169600,169500,224
20231226,104200,26713305800,169600,169700,169700,169500,397
20231226,104100,26645972900,169700,169700,169700,169600,165
20231226,104000,26617975900,169700,169600,169700,169600,432
20231226,103900,26544691500,169700,169800,169800,169700,437
20231226,103800,26470511500,169700,169700,169800,169700,58
20231226,103700,26460668100,169700,169700,169700,169600,337
20231226,103600,26403481300,169700,169700,169800,169600,638
20231226,103500,26295219700,169700,169700,170000,169700,240
20231226,103400,26254463600,169700,169700,169800,169700,429
20231226,103300,26181640200,169700,169800,169900,169700,527
20231226,103200,26092178800,169800,170000,170100,169800,875
20231226,103100,25943485800,170100,170100,170100,170000,334
20231226,103000,25886705300,170100,170100,170100,170000,344
20231226,102900,25828204100,170100,170100,170100,170000,268
20231226,102800,25782626400,170100,170100,170100,170000,264
20231226,102700,25737732300,170100,170300,170400,170000,656
20231226,102600,25626101300,170400,170300,170400,170200,105
20231226,102500,25608224900,170300,170600,170700,170300,1046
20231226,102400,25429939900,170600,170500,170800,170500,229
20231226,102300,25390858300,170500,170700,170700,170400,719
20231226,102200,25268250000,170700,170800,170800,170700,534
20231226,102100,25177055000,170800,170900,171000,170800,74
20231226,102000,25164410600,170900,171000,171000,170900,220
20231226,101900,25126810700,171000,170700,171000,170600,654
20231226,101800,25015013000,170700,170600,170700,170500,203
20231226,101700,24980375300,170700,170800,170800,170600,165
20231226,101600,24952220400,170900,170900,170900,170700,61
20231226,101500,24941799800,170900,170900,170900,170600,268
20231226,101400,24896036200,170900,171000,171000,170900,154
20231226,101300,24869714800,171000,171000,171200,170900,430
20231226,101200,24796200500,171000,171000,171300,170900,658
20231226,101100,24683645100,171000,170900,171000,170800,224
20231226,101000,24645365800,170900,170600,170900,170600,390
20231226,100900,24578768800,170600,170100,170800,170000,855
20231226,100800,24433099100,170200,169800,170200,169800,893
20231226,100700,24281322000,169800,169900,169900,169700,420
20231226,100600,24209999300,169800,169800,170000,169800,292
20231226,100500,24160394100,170000,170300,170400,169900,2808
20231226,100400,23682881100,170300,170400,170400,170100,334
20231226,100300,23626010200,170400,170100,170400,170000,288
20231226,100200,23577018300,170000,170600,170600,170000,791
20231226,100100,23442478300,170600,171100,171100,170200,1648
20231226,100000,23161475500,170800,170700,171300,170600,539
20231226,095900,23069369000,170800,170800,171300,170700,2447
20231226,095800,22651097400,170700,170900,171000,170700,587
20231226,095700,22550799500,170900,171100,171100,170900,989
20231226,095600,22381692300,171000,171200,171300,170800,245
20231226,095500,22339756400,171200,170500,171300,170500,1292
20231226,095400,22119037100,170600,170700,170700,170500,1227
20231226,095300,21909753600,170700,171500,171600,170700,3523
20231226,095200,21306960700,171400,171500,171700,171300,1625
20231226,095100,21028428700,171500,171800,171800,171200,415
20231226,095000,20957252800,171800,171700,171800,171000,2286
20231226,094900,20565427100,171700,171100,171800,171000,2362
20231226,094800,20160774600,171100,170900,171200,170800,1404
20231226,094700,19920695800,170800,170900,170900,170700,736
20231226,094600,19794977600,170900,170700,171000,170700,1270
20231226,094500,19577984400,170700,170500,170700,170500,828
20231226,094400,19436763600,170500,170600,170700,170300,2046
20231226,094300,19087913000,170600,169600,170700,169500,2424
20231226,094200,18675689500,169600,169000,169600,169000,1469
20231226,094100,18426956300,168900,168200,169000,168200,2112
20231226,094000,18070485700,168200,168200,168400,168200,253
20231226,093900,18027911500,168200,168100,168300,168100,543
20231226,093800,17936599100,168100,168100,168200,168100,854
20231226,093700,17793017700,168100,168000,168300,168000,268
20231226,093600,17747954900,168200,168200,168300,168000,1501
20231226,093500,17495584200,168200,168500,168600,168200,2026
20231226,093400,17154461700,168500,168600,168600,168400,491
20231226,093300,17071705700,168600,168700,168800,168500,806
20231226,093200,16935774600,168700,168200,168700,168100,1956
20231226,093100,16606466700,168200,168000,168300,167900,1303
20231226,093000,16387403800,167900,167900,168100,167900,928
20231226,092900,16231487400,167900,168000,168200,167900,1010
20231226,092800,16061817800,168000,167900,168300,167600,3042
20231226,092700,15551429300,167900,168500,168600,167800,4874
20231226,092600,14732448300,168500,168200,168700,168200,900
20231226,092500,14580790400,168100,168400,168800,168000,5913
20231226,092400,13586387700,168500,168500,168600,168200,3100
20231226,092300,13064548500,168400,168400,168800,168200,2564
20231226,092200,12632706800,168400,169000,169000,168400,3020
20231226,092100,12123702400,168600,169000,169100,168500,3548
20231226,092000,11525316200,169100,168700,169300,168700,1433
20231226,091900,11283201600,168700,168800,169200,168600,2907
20231226,091800,10792405800,168700,169100,169200,168700,6309
20231226,091700,9726359500,169100,169300,169400,169100,1461
20231226,091600,9479140000,169300,169700,169800,169300,1730
20231226,091500,9185829200,169800,169900,170100,169600,3045
20231226,091400,8668635000,169900,169900,170700,169700,1745
20231226,091300,8371930300,169700,169900,169900,169400,2264
20231226,091200,7987962800,169900,169600,170000,169500,1602
20231226,091100,7716081100,169600,169600,169700,169400,1213
20231226,091000,7510478700,169500,169900,169900,169300,522
20231226,090900,7421948400,169300,169300,170000,169100,2580
20231226,090800,6984872600,169300,169900,169900,169200,1824
20231226,090700,6675759100,169900,169600,170000,169000,3261
20231226,090600,6123444700,169700,169100,170000,169000,2561
20231226,090500,5689643800,169100,168900,170000,168500,2413
20231226,090400,5282011100,168900,170500,171100,168500,9752
20231226,090300,3625008200,170100,170800,171800,170100,7045
20231226,090200,2421884400,170800,171100,171700,170800,4395
20231226,090100,1669700900,171400,171900,173000,170900,3436
20231226,090000,1080808700,172000,173000,173000,171000,6040