KissMeData/323410/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,210000,15734853800,27700,27700,27700,27700,48278
20231227,205900,15734853800,27700,27700,27700,27700,0
20231227,205800,15734853800,27700,27700,27700,27700,0
20231227,205700,15734853800,27700,27700,27700,27700,0
20231227,205600,15734853800,27700,27700,27700,27700,0
20231227,205500,15734853800,27700,27700,27700,27700,0
20231227,205400,15734853800,27700,27700,27700,27700,0
20231227,205300,15734853800,27700,27700,27700,27700,0
20231227,205200,15734853800,27700,27700,27700,27700,0
20231227,205100,15734853800,27700,27700,27700,27700,0
20231227,205000,15734853800,27700,27700,27700,27700,0
20231227,204900,15734853800,27700,27700,27700,27700,0
20231227,204800,15734853800,27700,27700,27700,27700,0
20231227,204700,15734853800,27700,27700,27700,27700,0
20231227,204600,15734853800,27700,27700,27700,27700,0
20231227,204500,15734853800,27700,27700,27700,27700,0
20231227,204400,15734853800,27700,27700,27700,27700,0
20231227,204300,15734853800,27700,27700,27700,27700,0
20231227,204200,15734853800,27700,27700,27700,27700,0
20231227,204100,15734853800,27700,27700,27700,27700,0
20231227,204000,15734853800,27700,27700,27700,27700,0
20231227,203900,15734853800,27700,27700,27700,27700,0
20231227,203800,15734853800,27700,27700,27700,27700,0
20231227,203700,15734853800,27700,27700,27700,27700,0
20231227,203600,15734853800,27700,27700,27700,27700,0
20231227,203500,15734853800,27700,27700,27700,27700,0
20231227,203400,15734853800,27700,27700,27700,27700,0
20231227,203300,15734853800,27700,27700,27700,27700,0
20231227,203200,15734853800,27700,27700,27700,27700,0
20231227,203100,15734853800,27700,27700,27700,27700,0
20231227,203000,15734853800,27700,27700,27700,27700,48278
20231227,202900,15734853800,27700,27700,27700,27700,0
20231227,202800,15734853800,27700,27700,27700,27700,0
20231227,202700,15734853800,27700,27700,27700,27700,0
20231227,202600,15734853800,27700,27700,27700,27700,0
20231227,202500,15734853800,27700,27700,27700,27700,0
20231227,202400,15734853800,27700,27700,27700,27700,0
20231227,202300,15734853800,27700,27700,27700,27700,0
20231227,202200,15734853800,27700,27700,27700,27700,0
20231227,202100,15734853800,27700,27700,27700,27700,0
20231227,202000,15734853800,27700,27700,27700,27700,0
20231227,201900,15734853800,27700,27700,27700,27700,0
20231227,201800,15734853800,27700,27700,27700,27700,0
20231227,201700,15734853800,27700,27700,27700,27700,0
20231227,201600,15734853800,27700,27700,27700,27700,0
20231227,201500,15734853800,27700,27700,27700,27700,0
20231227,201400,15734853800,27700,27700,27700,27700,0
20231227,201300,15734853800,27700,27700,27700,27700,0
20231227,201200,15734853800,27700,27700,27700,27700,0
20231227,201100,15734853800,27700,27700,27700,27700,0
20231227,201000,15734853800,27700,27700,27700,27700,0
20231227,200900,15734853800,27700,27700,27700,27700,0
20231227,200800,15734853800,27700,27700,27700,27700,0
20231227,200700,15734853800,27700,27700,27700,27700,0
20231227,200600,15734853800,27700,27700,27700,27700,0
20231227,200500,15734853800,27700,27700,27700,27700,0
20231227,200400,15734853800,27700,27700,27700,27700,0
20231227,200300,15734853800,27700,27700,27700,27700,0
20231227,200200,15734853800,27700,27700,27700,27700,0
20231227,200100,15734853800,27700,27700,27700,27700,0
20231227,200000,15734853800,27700,27700,27700,27700,48278
20231227,195900,15734853800,27700,27700,27700,27700,0
20231227,195800,15734853800,27700,27700,27700,27700,0
20231227,195700,15734853800,27700,27700,27700,27700,0
20231227,195600,15734853800,27700,27700,27700,27700,0
20231227,195500,15734853800,27700,27700,27700,27700,0
20231227,195400,15734853800,27700,27700,27700,27700,0
20231227,195300,15734853800,27700,27700,27700,27700,0
20231227,195200,15734853800,27700,27700,27700,27700,0
20231227,195100,15734853800,27700,27700,27700,27700,0
20231227,195000,15734853800,27700,27700,27700,27700,0
20231227,194900,15734853800,27700,27700,27700,27700,0
20231227,194800,15734853800,27700,27700,27700,27700,0
20231227,194700,15734853800,27700,27700,27700,27700,0
20231227,194600,15734853800,27700,27700,27700,27700,0
20231227,194500,15734853800,27700,27700,27700,27700,0
20231227,194400,15734853800,27700,27700,27700,27700,0
20231227,194300,15734853800,27700,27700,27700,27700,0
20231227,194200,15734853800,27700,27700,27700,27700,0
20231227,194100,15734853800,27700,27700,27700,27700,0
20231227,194000,15734853800,27700,27700,27700,27700,0
20231227,193900,15734853800,27700,27700,27700,27700,0
20231227,193800,15734853800,27700,27700,27700,27700,0
20231227,193700,15734853800,27700,27700,27700,27700,0
20231227,193600,15734853800,27700,27700,27700,27700,0
20231227,193500,15734853800,27700,27700,27700,27700,0
20231227,193400,15734853800,27700,27700,27700,27700,0
20231227,193300,15734853800,27700,27700,27700,27700,0
20231227,193200,15734853800,27700,27700,27700,27700,0
20231227,193100,15734853800,27700,27700,27700,27700,0
20231227,193000,15734853800,27700,27700,27700,27700,48278
20231227,192900,15734853800,27700,27700,27700,27700,0
20231227,192800,15734853800,27700,27700,27700,27700,0
20231227,192700,15734853800,27700,27700,27700,27700,0
20231227,192600,15734853800,27700,27700,27700,27700,0
20231227,192500,15734853800,27700,27700,27700,27700,0
20231227,192400,15734853800,27700,27700,27700,27700,0
20231227,192300,15734853800,27700,27700,27700,27700,0
20231227,192200,15734853800,27700,27700,27700,27700,0
20231227,192100,15734853800,27700,27700,27700,27700,0
20231227,192000,15734853800,27700,27700,27700,27700,0
20231227,191900,15734853800,27700,27700,27700,27700,0
20231227,191800,15734853800,27700,27700,27700,27700,0
20231227,191700,15734853800,27700,27700,27700,27700,0
20231227,191600,15734853800,27700,27700,27700,27700,0
20231227,191500,15734853800,27700,27700,27700,27700,0
20231227,191400,15734853800,27700,27700,27700,27700,0
20231227,191300,15734853800,27700,27700,27700,27700,0
20231227,191200,15734853800,27700,27700,27700,27700,0
20231227,191100,15734853800,27700,27700,27700,27700,0
20231227,191000,15734853800,27700,27700,27700,27700,0
20231227,190900,15734853800,27700,27700,27700,27700,0
20231227,190800,15734853800,27700,27700,27700,27700,0
20231227,190700,15734853800,27700,27700,27700,27700,0
20231227,190600,15734853800,27700,27700,27700,27700,0
20231227,190500,15734853800,27700,27700,27700,27700,0
20231227,190400,15734853800,27700,27700,27700,27700,0
20231227,190300,15734853800,27700,27700,27700,27700,0
20231227,190200,15734853800,27700,27700,27700,27700,0
20231227,190100,15734853800,27700,27700,27700,27700,0
20231227,190000,15734853800,27700,27700,27700,27700,48278
20231227,185900,15734853800,27700,27700,27700,27700,0
20231227,185800,15734853800,27700,27700,27700,27700,0
20231227,185700,15734853800,27700,27700,27700,27700,0
20231227,185600,15734853800,27700,27700,27700,27700,0
20231227,185500,15734853800,27700,27700,27700,27700,0
20231227,185400,15734853800,27700,27700,27700,27700,0
20231227,185300,15734853800,27700,27700,27700,27700,0
20231227,185200,15734853800,27700,27700,27700,27700,0
20231227,185100,15734853800,27700,27700,27700,27700,0
20231227,185000,15734853800,27700,27700,27700,27700,0
20231227,184900,15734853800,27700,27700,27700,27700,0
20231227,184800,15734853800,27700,27700,27700,27700,0
20231227,184700,15734853800,27700,27700,27700,27700,0
20231227,184600,15734853800,27700,27700,27700,27700,0
20231227,184500,15734853800,27700,27700,27700,27700,0
20231227,184400,15734853800,27700,27700,27700,27700,0
20231227,184300,15734853800,27700,27700,27700,27700,0
20231227,184200,15734853800,27700,27700,27700,27700,0
20231227,184100,15734853800,27700,27700,27700,27700,0
20231227,184000,15734853800,27700,27700,27700,27700,0
20231227,183900,15734853800,27700,27700,27700,27700,0
20231227,183800,15734853800,27700,27700,27700,27700,0
20231227,183700,15734853800,27700,27700,27700,27700,0
20231227,183600,15734853800,27700,27700,27700,27700,0
20231227,183500,15734853800,27700,27700,27700,27700,0
20231227,183400,15734853800,27700,27700,27700,27700,0
20231227,183300,15734853800,27700,27700,27700,27700,0
20231227,183200,15734853800,27700,27700,27700,27700,0
20231227,183100,15734853800,27700,27700,27700,27700,0
20231227,183000,15734853800,27700,27700,27700,27700,48278
20231227,182900,15734853800,27700,27700,27700,27700,0
20231227,182800,15734853800,27700,27700,27700,27700,0
20231227,182700,15734853800,27700,27700,27700,27700,0
20231227,182600,15734853800,27700,27700,27700,27700,0
20231227,182500,15734853800,27700,27700,27700,27700,0
20231227,182400,15734853800,27700,27700,27700,27700,0
20231227,182300,15734853800,27700,27700,27700,27700,0
20231227,182200,15734853800,27700,27700,27700,27700,0
20231227,182100,15734853800,27700,27700,27700,27700,0
20231227,182000,15734853800,27700,27700,27700,27700,0
20231227,181900,15734853800,27700,27700,27700,27700,0
20231227,181800,15734853800,27700,27700,27700,27700,0
20231227,181700,15734853800,27700,27700,27700,27700,0
20231227,181600,15734853800,27700,27700,27700,27700,0
20231227,181500,15734853800,27700,27700,27700,27700,0
20231227,181400,15734853800,27700,27700,27700,27700,0
20231227,181300,15734853800,27700,27700,27700,27700,0
20231227,181200,15734853800,27700,27700,27700,27700,0
20231227,181100,15734853800,27700,27700,27700,27700,0
20231227,181000,15734853800,27700,27700,27700,27700,0
20231227,180900,15734853800,27700,27700,27700,27700,0
20231227,180800,15734853800,27700,27700,27700,27700,0
20231227,180700,15734853800,27700,27700,27700,27700,0
20231227,180600,15734853800,27700,27700,27700,27700,0
20231227,180500,15734853800,27700,27700,27700,27700,0
20231227,180400,15734853800,27700,27700,27700,27700,0
20231227,180300,15734853800,27700,27700,27700,27700,0
20231227,180200,15734853800,27700,27700,27700,27700,0
20231227,180100,15734853800,27700,27700,27700,27700,0
20231227,180000,15734853800,27700,27700,27700,27700,48278
20231227,175900,15734853800,27700,27700,27700,27700,0
20231227,175800,15734853800,27700,27700,27700,27700,0
20231227,175700,15734853800,27700,27700,27700,27700,0
20231227,175600,15734853800,27700,27700,27700,27700,0
20231227,175500,15734853800,27700,27700,27700,27700,0
20231227,175400,15734853800,27700,27700,27700,27700,0
20231227,175300,15734853800,27700,27700,27700,27700,0
20231227,175200,15734853800,27700,27700,27700,27700,0
20231227,175100,15734853800,27700,27700,27700,27700,0
20231227,175000,15734853800,27700,27700,27700,27700,0
20231227,174900,15734853800,27700,27700,27700,27700,0
20231227,174800,15734853800,27700,27700,27700,27700,0
20231227,174700,15734853800,27700,27700,27700,27700,0
20231227,174600,15734853800,27700,27700,27700,27700,0
20231227,174500,15734853800,27700,27700,27700,27700,0
20231227,174400,15734853800,27700,27700,27700,27700,0
20231227,174300,15734853800,27700,27700,27700,27700,0
20231227,174200,15734853800,27700,27700,27700,27700,0
20231227,174100,15734853800,27700,27700,27700,27700,0
20231227,174000,15734853800,27700,27700,27700,27700,0
20231227,173900,15734853800,27700,27700,27700,27700,0
20231227,173800,15734853800,27700,27700,27700,27700,0
20231227,173700,15734853800,27700,27700,27700,27700,0
20231227,173600,15734853800,27700,27700,27700,27700,0
20231227,173500,15734853800,27700,27700,27700,27700,0
20231227,173400,15734853800,27700,27700,27700,27700,0
20231227,173300,15734853800,27700,27700,27700,27700,0
20231227,173200,15734853800,27700,27700,27700,27700,0
20231227,173100,15734853800,27700,27700,27700,27700,0
20231227,173000,15734853800,27700,27700,27700,27700,48278
20231227,172900,15734853800,27700,27700,27700,27700,0
20231227,172800,15734853800,27700,27700,27700,27700,0
20231227,172700,15734853800,27700,27700,27700,27700,0
20231227,172600,15734853800,27700,27700,27700,27700,0
20231227,172500,15734853800,27700,27700,27700,27700,0
20231227,172400,15734853800,27700,27700,27700,27700,0
20231227,172300,15734853800,27700,27700,27700,27700,0
20231227,172200,15734853800,27700,27700,27700,27700,0
20231227,172100,15734853800,27700,27700,27700,27700,0
20231227,172000,15734853800,27700,27700,27700,27700,0
20231227,171900,15734853800,27700,27700,27700,27700,0
20231227,171800,15734853800,27700,27700,27700,27700,0
20231227,171700,15734853800,27700,27700,27700,27700,0
20231227,171600,15734853800,27700,27700,27700,27700,0
20231227,171500,15734853800,27700,27700,27700,27700,0
20231227,171400,15734853800,27700,27700,27700,27700,0
20231227,171300,15734853800,27700,27700,27700,27700,0
20231227,171200,15734853800,27700,27700,27700,27700,0
20231227,171100,15734853800,27700,27700,27700,27700,0
20231227,171000,15734853800,27700,27700,27700,27700,0
20231227,170900,15734853800,27700,27700,27700,27700,0
20231227,170800,15734853800,27700,27700,27700,27700,0
20231227,170700,15734853800,27700,27700,27700,27700,0
20231227,170600,15734853800,27700,27700,27700,27700,0
20231227,170500,15734853800,27700,27700,27700,27700,0
20231227,170400,15734853800,27700,27700,27700,27700,0
20231227,170300,15734853800,27700,27700,27700,27700,0
20231227,170200,15734853800,27700,27700,27700,27700,0
20231227,170100,15734853800,27700,27700,27700,27700,0
20231227,170000,15734853800,27700,27700,27700,27700,48278
20231227,165900,15734853800,27700,27700,27700,27700,0
20231227,165800,15734853800,27700,27700,27700,27700,0
20231227,165700,15734853800,27700,27700,27700,27700,0
20231227,165600,15734853800,27700,27700,27700,27700,0
20231227,165500,15734853800,27700,27700,27700,27700,0
20231227,165400,15734853800,27700,27700,27700,27700,0
20231227,165300,15734853800,27700,27700,27700,27700,0
20231227,165200,15734853800,27700,27700,27700,27700,0
20231227,165100,15734853800,27700,27700,27700,27700,0
20231227,165000,15734853800,27700,27700,27700,27700,0
20231227,164900,15734853800,27700,27700,27700,27700,0
20231227,164800,15734853800,27700,27700,27700,27700,0
20231227,164700,15734853800,27700,27700,27700,27700,0
20231227,164600,15734853800,27700,27700,27700,27700,0
20231227,164500,15734853800,27700,27700,27700,27700,0
20231227,164400,15734853800,27700,27700,27700,27700,0
20231227,164300,15734853800,27700,27700,27700,27700,0
20231227,164200,15734853800,27700,27700,27700,27700,0
20231227,164100,15734853800,27700,27700,27700,27700,0
20231227,164000,15734853800,27700,27700,27700,27700,0
20231227,163900,15734853800,27700,27700,27700,27700,0
20231227,163800,15734853800,27700,27700,27700,27700,0
20231227,163700,15734853800,27700,27700,27700,27700,0
20231227,163600,15734853800,27700,27700,27700,27700,0
20231227,163500,15734853800,27700,27700,27700,27700,0
20231227,163400,15734853800,27700,27700,27700,27700,0
20231227,163300,15734853800,27700,27700,27700,27700,0
20231227,163200,15734853800,27700,27700,27700,27700,0
20231227,163100,15734853800,27700,27700,27700,27700,0
20231227,163000,15734853800,27700,27700,27700,27700,48278
20231227,162900,15734853800,27700,27700,27700,27700,0
20231227,162800,15734853800,27700,27700,27700,27700,0
20231227,162700,15734853800,27700,27700,27700,27700,0
20231227,162600,15734853800,27700,27700,27700,27700,0
20231227,162500,15734853800,27700,27700,27700,27700,0
20231227,162400,15734853800,27700,27700,27700,27700,0
20231227,162300,15734853800,27700,27700,27700,27700,0
20231227,162200,15734853800,27700,27700,27700,27700,0
20231227,162100,15734853800,27700,27700,27700,27700,0
20231227,162000,15734853800,27700,27700,27700,27700,0
20231227,161900,15734853800,27700,27700,27700,27700,0
20231227,161800,15734853800,27700,27700,27700,27700,0
20231227,161700,15734853800,27700,27700,27700,27700,0
20231227,161600,15734853800,27700,27700,27700,27700,0
20231227,161500,15734853800,27700,27700,27700,27700,0
20231227,161400,15734853800,27700,27700,27700,27700,0
20231227,161300,15734853800,27700,27700,27700,27700,0
20231227,161200,15734853800,27700,27700,27700,27700,0
20231227,161100,15734853800,27700,27700,27700,27700,0
20231227,161000,15734853800,27700,27700,27700,27700,0
20231227,160900,15734853800,27700,27700,27700,27700,0
20231227,160800,15734853800,27700,27700,27700,27700,0
20231227,160700,15734853800,27700,27700,27700,27700,0
20231227,160600,15734853800,27700,27700,27700,27700,0
20231227,160500,15734853800,27700,27700,27700,27700,0
20231227,160400,15734853800,27700,27700,27700,27700,0
20231227,160300,15734853800,27700,27700,27700,27700,0
20231227,160200,15734853800,27700,27700,27700,27700,0
20231227,160100,15734853800,27700,27700,27700,27700,0
20231227,160000,15734853800,27700,27700,27700,27700,48278
20231227,155900,15734853800,27700,27700,27700,27700,0
20231227,155800,15734853800,27700,27700,27700,27700,0
20231227,155700,15734853800,27700,27700,27700,27700,0
20231227,155600,15734853800,27700,27700,27700,27700,0
20231227,155500,15734853800,27700,27700,27700,27700,0
20231227,155400,15734853800,27700,27700,27700,27700,0
20231227,155300,15734853800,27700,27700,27700,27700,0
20231227,155200,15734853800,27700,27700,27700,27700,0
20231227,155100,15734853800,27700,27700,27700,27700,0
20231227,155000,15734853800,27700,27700,27700,27700,0
20231227,154900,15734853800,27700,27700,27700,27700,0
20231227,154800,15734853800,27700,27700,27700,27700,0
20231227,154700,15734853800,27700,27700,27700,27700,0
20231227,154600,15734853800,27700,27700,27700,27700,0
20231227,154500,15734853800,27700,27700,27700,27700,0
20231227,154400,15734853800,27700,27700,27700,27700,0
20231227,154300,15734853800,27700,27700,27700,27700,0
20231227,154200,15734853800,27700,27700,27700,27700,0
20231227,154100,15734853800,27700,27700,27700,27700,0
20231227,154000,15734853800,27700,27700,27700,27700,0
20231227,153900,15734853800,27700,27700,27700,27700,0
20231227,153800,15734853800,27700,27700,27700,27700,0
20231227,153700,15734853800,27700,27700,27700,27700,0
20231227,153600,15734853800,27700,27700,27700,27700,0
20231227,153500,15734853800,27700,27700,27700,27700,0
20231227,153400,15734853800,27700,27700,27700,27700,0
20231227,153300,15734853800,27700,27700,27700,27700,0
20231227,153200,15734853800,27700,27700,27700,27700,0
20231227,153100,15734853800,27700,27700,27700,27700,0
20231227,153000,15734853800,27700,27700,27700,27700,96556
20231227,152900,14397553200,27600,27600,27600,27600,0
20231227,152800,14397553200,27600,27600,27600,27600,0
20231227,152700,14397553200,27600,27600,27600,27600,0
20231227,152600,14397553200,27600,27600,27600,27600,0
20231227,152500,14397553200,27600,27600,27600,27600,0
20231227,152400,14397553200,27600,27600,27600,27600,0
20231227,152300,14397553200,27600,27600,27600,27600,0
20231227,152200,14397553200,27600,27600,27600,27600,0
20231227,152100,14397553200,27600,27600,27600,27600,0
20231227,152000,14397553200,27600,27600,27600,27600,0
20231227,151900,14397553200,27600,27600,27650,27600,1826
20231227,151800,14347148600,27600,27600,27650,27600,4210
20231227,151700,14230951750,27600,27650,27650,27600,256
20231227,151600,14223877700,27650,27600,27650,27600,521
20231227,151500,14209479450,27600,27650,27650,27600,7541
20231227,151400,14001316700,27600,27650,27650,27600,488
20231227,151300,13987834050,27650,27650,27650,27600,794
20231227,151200,13965890400,27600,27600,27650,27600,919
20231227,151100,13940484650,27600,27650,27650,27600,1070
20231227,151000,13910901250,27650,27600,27650,27600,1294
20231227,150900,13875126200,27650,27650,27650,27600,2150
20231227,150800,13815680300,27650,27650,27700,27600,1950
20231227,150700,13761785800,27650,27650,27700,27600,7137
20231227,150600,13564442550,27650,27600,27650,27600,878
20231227,150500,13540172250,27650,27650,27650,27600,1566
20231227,150400,13496883800,27650,27650,27650,27600,680
20231227,150300,13478093500,27650,27600,27650,27600,596
20231227,150200,13461618100,27650,27650,27650,27600,716
20231227,150100,13441823500,27650,27650,27650,27600,1325
20231227,150000,13405224950,27650,27600,27650,27600,1055
20231227,145900,13376063050,27650,27650,27650,27600,4195
20231227,145800,13260084900,27650,27650,27650,27600,6011
20231227,145700,13094144400,27650,27650,27650,27600,3360
20231227,145600,13001251650,27600,27600,27650,27600,600
20231227,145500,12984664550,27650,27650,27650,27600,1495
20231227,145400,12943330200,27650,27650,27650,27600,1048
20231227,145300,12914357000,27600,27650,27650,27600,853
20231227,145200,12890774600,27650,27650,27650,27600,739
20231227,145100,12870346600,27650,27650,27650,27600,1161
20231227,145000,12838251200,27650,27600,27650,27600,4581
20231227,144900,12711768900,27650,27600,27650,27550,11275
20231227,144800,12400410800,27600,27600,27600,27550,752
20231227,144700,12379663800,27550,27600,27600,27550,1212
20231227,144600,12346220750,27600,27550,27600,27550,1100
20231227,144500,12315863150,27550,27550,27600,27500,8794
20231227,144400,12073516300,27500,27550,27550,27500,1023
20231227,144300,12045335700,27550,27550,27600,27500,812
20231227,144200,12022947450,27550,27550,27600,27550,3873
20231227,144100,11916194450,27600,27550,27600,27500,1324
20231227,144000,11879701700,27550,27550,27550,27500,1970
20231227,143900,11825431450,27550,27500,27550,27500,1225
20231227,143800,11791684900,27550,27500,27550,27500,715
20231227,143700,11771996700,27550,27550,27550,27500,459
20231227,143600,11759353550,27550,27500,27550,27500,730
20231227,143500,11739246750,27550,27550,27550,27500,996
20231227,143400,11711814100,27550,27500,27550,27500,576
20231227,143300,11695951000,27500,27550,27550,27500,729
20231227,143200,11675871650,27550,27550,27550,27500,523
20231227,143100,11661466250,27550,27550,27550,27500,2133
20231227,143000,11602726300,27550,27500,27600,27450,7437
20231227,142900,11397975600,27450,27500,27500,27450,480
20231227,142800,11384777800,27500,27500,27500,27450,2312
20231227,142700,11321202500,27500,27550,27550,27500,1018
20231227,142600,11293177450,27550,27450,27550,27450,5298
20231227,142500,11147437150,27450,27550,27550,27450,4537
20231227,142400,11022652650,27550,27550,27550,27500,864
20231227,142300,10998855250,27500,27550,27550,27500,2088
20231227,142200,10941332550,27550,27550,27550,27500,682
20231227,142100,10922546150,27500,27450,27550,27450,13160
20231227,142000,10560527350,27450,27500,27500,27450,532
20231227,141900,10545904250,27450,27500,27500,27450,1036
20231227,141800,10517425400,27450,27500,27500,27450,1115
20231227,141700,10486783650,27450,27500,27500,27450,1179
20231227,141600,10454380000,27500,27500,27500,27450,760
20231227,141500,10433486150,27500,27450,27500,27450,606
20231227,141400,10416829800,27500,27500,27500,27450,755
20231227,141300,10396079100,27500,27450,27500,27450,528
20231227,141200,10381561700,27500,27450,27500,27450,1916
20231227,141100,10328933050,27500,27500,27500,27450,571
20231227,141000,10313233250,27450,27500,27500,27450,146
20231227,140900,10309220300,27450,27450,27500,27450,653
20231227,140800,10291282950,27500,27450,27500,27450,608
20231227,140700,10274569950,27450,27450,27500,27450,291
20231227,140600,10266575800,27450,27450,27500,27450,451
20231227,140500,10254177350,27500,27500,27500,27450,576
20231227,140400,10238352250,27500,27500,27500,27450,420
20231227,140300,10226816800,27450,27500,27500,27450,1986
20231227,140200,10172289450,27500,27450,27500,27450,314
20231227,140100,10163666550,27500,27500,27500,27450,418
20231227,140000,10152184650,27500,27450,27500,27450,477
20231227,135900,10139080800,27450,27450,27500,27450,908
20231227,135800,10114151700,27450,27500,27500,27450,162
20231227,135700,10109700450,27450,27500,27500,27450,591
20231227,135600,10093467200,27500,27450,27500,27450,201
20231227,135500,10087944850,27450,27500,27500,27450,363
20231227,135400,10077968750,27450,27500,27500,27450,597
20231227,135300,10061554750,27450,27450,27500,27450,448
20231227,135200,10049253300,27500,27450,27500,27450,391
20231227,135100,10038506800,27450,27450,27500,27450,177
20231227,135000,10033646750,27500,27450,27500,27450,441
20231227,134900,10021534500,27450,27500,27500,27450,342
20231227,134800,10012142100,27450,27450,27500,27450,154
20231227,134700,10007913000,27450,27450,27500,27450,179
20231227,134600,10002993150,27450,27450,27500,27450,162
20231227,134500,9998543750,27450,27450,27500,27450,234
20231227,134400,9992115550,27450,27450,27500,27450,383
20231227,134300,9981598550,27450,27450,27500,27450,1745
20231227,134200,9933693600,27450,27450,27500,27450,129
20231227,134100,9930149800,27450,27500,27500,27450,413
20231227,134000,9918795500,27450,27500,27500,27450,206
20231227,133900,9913133850,27450,27500,27500,27450,425
20231227,133800,9901448100,27450,27450,27500,27450,376
20231227,133700,9891111850,27450,27450,27500,27450,487
20231227,133600,9877722100,27450,27450,27500,27450,167
20231227,133500,9873134650,27500,27450,27500,27450,481
20231227,133400,9859916100,27450,27500,27500,27450,886
20231227,133300,9835557400,27450,27450,27500,27450,315
20231227,133200,9826905350,27450,27450,27500,27450,158
20231227,133100,9822565350,27450,27450,27500,27450,62
20231227,133000,9820863150,27450,27450,27500,27450,122
20231227,132900,9817511700,27450,27450,27500,27450,602
20231227,132800,9800980900,27500,27500,27500,27450,99
20231227,132700,9798261600,27500,27450,27500,27450,931
20231227,132600,9772663500,27450,27500,27500,27450,386
20231227,132500,9762063600,27500,27500,27500,27450,72
20231227,132400,9760085950,27500,27450,27500,27450,242
20231227,132300,9753436750,27450,27400,27500,27400,6485
20231227,132200,9575421050,27450,27400,27450,27400,470
20231227,132100,9562538300,27450,27400,27450,27400,181
20231227,132000,9557576150,27400,27450,27450,27400,599
20231227,131900,9541136800,27400,27400,27450,27400,185
20231227,131800,9536064500,27400,27400,27450,27400,277
20231227,131700,9528472100,27400,27400,27450,27400,92
20231227,131600,9525950700,27400,27400,27450,27400,159
20231227,131500,9521593300,27400,27400,27450,27400,226
20231227,131400,9515398050,27400,27400,27450,27400,271
20231227,131300,9507964800,27400,27400,27450,27400,288
20231227,131200,9500063750,27400,27450,27450,27400,313
20231227,131100,9491485200,27400,27400,27450,27400,339
20231227,131000,9482184800,27400,27400,27450,27400,319
20231227,130900,9473440500,27400,27400,27450,27400,2012
20231227,130800,9418280800,27450,27400,27450,27400,76
20231227,130700,9416196650,27400,27450,27450,27400,177
20231227,130600,9411341750,27450,27400,27450,27400,256
20231227,130500,9404316850,27400,27450,27450,27400,200
20231227,130400,9398830900,27400,27450,27450,27400,337
20231227,130300,9389583400,27400,27500,27500,27400,11014
20231227,130200,9087305150,27500,27450,27500,27450,462
20231227,130100,9074603900,27450,27450,27500,27450,180
20231227,130000,9069662150,27450,27500,27500,27450,851
20231227,125900,9046261300,27450,27500,27500,27450,392
20231227,125800,9035487450,27500,27450,27500,27450,174
20231227,125700,9030707350,27450,27450,27500,27450,348
20231227,125600,9021149650,27450,27450,27500,27450,272
20231227,125500,9013676550,27450,27400,27500,27400,247
20231227,125400,9006891050,27400,27400,27500,27400,7812
20231227,125300,8792380950,27400,27400,27450,27400,489
20231227,125200,8778973800,27400,27400,27450,27400,293
20231227,125100,8770943200,27450,27400,27450,27400,314
20231227,125000,8762334700,27450,27450,27450,27400,167
20231227,124900,8757756650,27400,27400,27450,27400,148
20231227,124800,8753700150,27400,27450,27450,27400,144
20231227,124700,8749750600,27450,27400,27450,27400,106
20231227,124600,8746844600,27400,27400,27450,27400,67
20231227,124500,8745008000,27400,27400,27450,27400,94
20231227,124400,8742431500,27400,27400,27450,27350,3345
20231227,124300,8650770700,27400,27350,27400,27350,177
20231227,124200,8645925450,27350,27350,27400,27350,438
20231227,124100,8633928750,27400,27400,27400,27350,394
20231227,124000,8623145750,27350,27350,27400,27350,49
20231227,123900,8621804900,27400,27400,27400,27350,115
20231227,123800,8618657450,27400,27350,27400,27350,128
20231227,123700,8615153100,27350,27350,27400,27350,390
20231227,123600,8604482700,27400,27350,27400,27350,209
20231227,123500,8598760000,27350,27450,27450,27350,49
20231227,123400,8597417550,27450,27400,27450,27350,197
20231227,123300,8592020650,27450,27400,27450,27350,270
20231227,123200,8584622450,27350,27400,27450,27350,227
20231227,123100,8578401550,27350,27400,27450,27350,1537
20231227,123000,8536276050,27350,27350,27400,27350,1253
20231227,122900,8501957200,27350,27350,27400,27350,160
20231227,122800,8497576550,27350,27350,27400,27350,151
20231227,122700,8493443600,27350,27350,27400,27350,283
20231227,122600,8485691950,27350,27350,27400,27350,89
20231227,122500,8483256850,27350,27350,27400,27350,319
20231227,122400,8474527150,27350,27350,27400,27350,683
20231227,122300,8455840300,27350,27350,27400,27350,286
20231227,122200,8448014200,27400,27350,27450,27350,854
20231227,122100,8424607000,27350,27350,27400,27350,81
20231227,122000,8422390850,27400,27350,27450,27350,186
20231227,121900,8417296300,27350,27350,27400,27350,197
20231227,121800,8411904350,27350,27350,27400,27350,300
20231227,121700,8403687700,27350,27350,27450,27350,1159
20231227,121600,8371933950,27350,27350,27450,27350,1584
20231227,121500,8328520350,27350,27400,27450,27350,1839
20231227,121400,8278127350,27450,27400,27450,27400,292
20231227,121300,8270113850,27450,27350,27450,27350,391
20231227,121200,8259401750,27350,27350,27400,27350,194
20231227,121100,8254091350,27400,27350,27400,27350,39
20231227,121000,8253024600,27400,27350,27450,27350,341
20231227,120900,8243681600,27350,27350,27400,27350,795
20231227,120800,8221910300,27400,27350,27400,27350,620
20231227,120700,8204950000,27400,27300,27400,27300,3160
20231227,120600,8118492800,27300,27300,27350,27300,544
20231227,120500,8103617250,27300,27300,27350,27300,455
20231227,120400,8091185600,27350,27300,27350,27300,1499
20231227,120300,8050217850,27350,27300,27350,27300,154
20231227,120200,8046010150,27300,27300,27350,27300,93
20231227,120100,8043470000,27300,27300,27350,27300,2197
20231227,120000,7983385150,27300,27350,27350,27300,144
20231227,115900,7979453200,27300,27300,27350,27300,56
20231227,115800,7977923250,27350,27300,27350,27300,1216
20231227,115700,7944669400,27300,27300,27350,27300,101
20231227,115600,7941909250,27300,27300,27350,27300,468
20231227,115500,7929127850,27300,27300,27350,27300,82
20231227,115400,7926889200,27300,27300,27350,27300,37
20231227,115300,7925879000,27300,27350,27350,27300,181
20231227,115200,7920933650,27350,27300,27350,27300,1066
20231227,115100,7891831700,27300,27300,27350,27300,255
20231227,115000,7884868150,27300,27300,27350,27300,541
20231227,114900,7870095800,27300,27300,27350,27300,1037
20231227,114800,7841785350,27300,27300,27350,27300,305
20231227,114700,7833454500,27350,27350,27350,27300,1094
20231227,114600,7803588050,27300,27300,27350,27300,57
20231227,114500,7802031850,27300,27300,27350,27300,1303
20231227,114400,7766458650,27300,27300,27350,27300,165
20231227,114300,7761947800,27300,27350,27400,27300,11249
20231227,114200,7454289950,27350,27350,27400,27350,41
20231227,114100,7453168450,27350,27350,27400,27350,307
20231227,114000,7444768950,27350,27350,27400,27350,51
20231227,113900,7443373750,27400,27350,27400,27350,151
20231227,113800,7439239500,27350,27350,27400,27350,2235
20231227,113700,7378008300,27350,27350,27400,27350,1200
20231227,113600,7345168850,27350,27350,27400,27350,51
20231227,113500,7343773350,27350,27350,27400,27350,1194
20231227,113400,7311059750,27350,27350,27400,27350,103
20231227,113300,7308241650,27350,27400,27400,27350,157
20231227,113200,7303941100,27400,27350,27400,27350,81
20231227,113100,7301725650,27350,27400,27400,27350,117
20231227,113000,7298525600,27350,27350,27400,27350,1166
20231227,112900,7266581850,27350,27350,27400,27350,100
20231227,112800,7263846650,27400,27400,27400,27350,920
20231227,112700,7238639700,27400,27400,27450,27400,11923
20231227,112600,6911936050,27400,27400,27400,27400,64
20231227,112500,6910182450,27400,27450,27450,27400,2611
20231227,112400,6838512400,27450,27400,27500,27400,5720
20231227,112300,6681316200,27400,27450,27450,27400,858
20231227,112200,6657771800,27450,27450,27500,27400,2540
20231227,112100,6588048600,27450,27450,27500,27450,1226
20231227,112000,6554394850,27450,27450,27500,27450,129
20231227,111900,6550853750,27500,27450,27500,27450,571
20231227,111800,6535176300,27450,27500,27500,27450,1206
20231227,111700,6502070400,27450,27500,27500,27450,224
20231227,111600,6495915850,27450,27450,27450,27450,325
20231227,111500,6486994600,27450,27450,27500,27450,1443
20231227,111400,6447378600,27500,27450,27500,27450,174
20231227,111300,6442596900,27500,27450,27500,27450,131
20231227,111200,6438998600,27450,27500,27500,27450,1024
20231227,111100,6410888050,27450,27450,27450,27450,66
20231227,111000,6409076350,27450,27450,27500,27450,394
20231227,110900,6398257500,27450,27450,27450,27450,5451
20231227,110800,6248627550,27450,27500,27500,27450,1714
20231227,110700,6201575450,27500,27450,27500,27450,45
20231227,110600,6200340100,27500,27450,27500,27450,145
20231227,110500,6196356400,27450,27450,27500,27450,182
20231227,110400,6191359900,27450,27450,27500,27450,57
20231227,110300,6189794250,27450,27500,27500,27450,320
20231227,110200,6181004950,27450,27450,27500,27450,614
20231227,110100,6164120900,27450,27450,27500,27450,179
20231227,110000,6159203250,27450,27500,27550,27450,543
20231227,105900,6144271450,27500,27500,27550,27500,342
20231227,105800,6134866200,27450,27500,27550,27450,1337
20231227,105700,6098099550,27500,27550,27550,27500,161
20231227,105600,6093669700,27500,27500,27550,27500,78
20231227,105500,6091524650,27500,27500,27500,27500,57
20231227,105400,6089957150,27500,27500,27550,27500,150
20231227,105300,6085830250,27550,27500,27550,27500,801
20231227,105200,6063780450,27500,27500,27550,27500,2347
20231227,105100,5999236600,27500,27550,27550,27500,379
20231227,105000,5988797350,27550,27500,27550,27500,63
20231227,104900,5987064000,27500,27450,27500,27450,2663
20231227,104800,5913854150,27450,27500,27500,27450,31
20231227,104700,5913002400,27500,27450,27500,27450,263
20231227,104600,5905778400,27450,27450,27500,27450,617
20231227,104500,5888815150,27450,27450,27450,27450,93
20231227,104400,5886262300,27450,27500,27500,27450,3042
20231227,104300,5802709350,27500,27450,27500,27450,534
20231227,104200,5788030100,27400,27450,27450,27400,1225
20231227,104100,5754405950,27450,27450,27500,27400,680
20231227,104000,5735741900,27400,27400,27450,27400,59
20231227,103900,5734125200,27400,27450,27450,27400,970
20231227,103800,5707501950,27450,27450,27450,27450,721
20231227,103700,5687710500,27400,27450,27450,27400,1047
20231227,103600,5658973150,27400,27450,27450,27400,211
20231227,103500,5653186350,27400,27400,27400,27400,276
20231227,103400,5645623950,27400,27400,27400,27400,307
20231227,103300,5637212150,27400,27400,27450,27400,1337
20231227,103200,5600578250,27400,27400,27400,27400,1219
20231227,103100,5567177650,27400,27400,27450,27400,678
20231227,103000,5548591400,27400,27450,27500,27400,3369
20231227,102900,5456169000,27500,27450,27500,27450,202
20231227,102800,5450624050,27500,27450,27500,27450,45
20231227,102700,5449388000,27450,27450,27500,27450,1655
20231227,102600,5403952450,27500,27500,27500,27450,43
20231227,102500,5402771900,27500,27450,27500,27450,39
20231227,102400,5401700600,27450,27450,27500,27450,636
20231227,102300,5384211500,27500,27450,27500,27450,2307
20231227,102200,5320769100,27500,27500,27500,27500,21
20231227,102100,5320191600,27500,27450,27500,27450,477
20231227,102000,5307076600,27450,27450,27450,27450,790
20231227,101900,5285391100,27450,27450,27450,27400,3201
20231227,101800,5197545050,27450,27450,27450,27400,314
20231227,101700,5188939150,27450,27400,27450,27400,144
20231227,101600,5184993400,27400,27450,27450,27400,459
20231227,101500,5172415400,27450,27450,27450,27400,587
20231227,101400,5156309950,27500,27500,27500,27450,2253
20231227,101300,5094451550,27500,27500,27500,27450,202
20231227,101200,5088897550,27500,27500,27500,27500,741
20231227,101100,5068520050,27500,27500,27500,27450,3139
20231227,101000,4982198700,27500,27450,27500,27450,51
20231227,100900,4980798250,27500,27400,27500,27400,1010
20231227,100800,4953072950,27400,27400,27450,27400,2182
20231227,100700,4893284850,27400,27350,27400,27350,161
20231227,100600,4888880400,27350,27400,27400,27350,98
20231227,100500,4886198450,27400,27400,27400,27350,347
20231227,100400,4876691150,27400,27400,27400,27350,326
20231227,100300,4867762550,27350,27350,27400,27300,2863
20231227,100200,4789474750,27300,27350,27350,27300,143
20231227,100100,4785570050,27350,27350,27350,27300,395
20231227,100000,4774777750,27350,27350,27350,27300,1951
20231227,095900,4721477900,27300,27300,27350,27300,273
20231227,095800,4714021200,27300,27350,27350,27300,291
20231227,095700,4706069500,27300,27300,27350,27300,585
20231227,095600,4690086500,27300,27300,27400,27300,2541
20231227,095500,4620610850,27300,27300,27350,27300,2837
20231227,095400,4543030200,27350,27350,27400,27300,7658
20231227,095300,4333639100,27350,27350,27400,27350,436
20231227,095200,4321714400,27350,27400,27400,27350,181
20231227,095100,4316763000,27350,27350,27400,27350,469
20231227,095000,4303935250,27350,27350,27400,27350,1491
20231227,094900,4263156200,27350,27350,27400,27350,2799
20231227,094800,4186578650,27350,27450,27450,27350,952
20231227,094700,4160499350,27450,27400,27450,27400,2565
20231227,094600,4090217850,27400,27400,27400,27400,1080
20231227,094500,4060625850,27450,27450,27450,27400,3141
20231227,094400,3974551600,27400,27450,27450,27400,912
20231227,094300,3949536650,27450,27450,27450,27400,738
20231227,094200,3929315300,27450,27400,27450,27350,7052
20231227,094100,3736068000,27400,27400,27450,27350,6923
20231227,094000,3546380600,27400,27400,27450,27400,2023
20231227,093900,3490940150,27400,27400,27450,27400,1985
20231227,093800,3436547650,27400,27500,27500,27400,7309
20231227,093700,3235959550,27500,27450,27500,27450,1073
20231227,093600,3206504800,27500,27500,27500,27450,367
20231227,093500,3196428500,27500,27550,27550,27450,11288
20231227,093400,2886084350,27500,27600,27600,27500,5393
20231227,093300,2737519150,27600,27600,27600,27550,320
20231227,093200,2728687900,27600,27600,27600,27550,266
20231227,093100,2721348900,27600,27600,27600,27550,373
20231227,093000,2711060650,27600,27550,27600,27500,1471
20231227,092900,2670525200,27550,27550,27600,27550,5600
20231227,092800,2516211550,27550,27500,27550,27500,1269
20231227,092700,2481299750,27500,27500,27550,27500,67
20231227,092600,2479455850,27550,27550,27550,27500,349
20231227,092500,2469847450,27550,27550,27600,27500,488
20231227,092400,2456407650,27550,27600,27600,27550,2809
20231227,092300,2378999100,27600,27550,27600,27550,2959
20231227,092200,2297423600,27550,27600,27600,27550,92
20231227,092100,2294888600,27600,27600,27600,27550,616
20231227,092000,2277902400,27600,27600,27650,27600,760
20231227,091900,2256920750,27650,27600,27650,27550,2511
20231227,091800,2187612150,27600,27650,27650,27600,5719
20231227,091700,2029603900,27650,27650,27700,27650,4050
20231227,091600,1917538700,27650,27650,27700,27650,524
20231227,091500,1903041000,27650,27650,27700,27650,3606
20231227,091400,1803156250,27650,27700,27700,27650,424
20231227,091300,1791430100,27700,27650,27700,27650,2223
20231227,091200,1729878250,27700,27750,27750,27650,5425
20231227,091100,1579607300,27700,27700,27750,27700,832
20231227,091000,1556560200,27700,27700,27750,27650,4268
20231227,090900,1438339250,27700,27700,27750,27700,607
20231227,090800,1421519900,27750,27750,27800,27700,1523
20231227,090700,1379239050,27750,27700,27800,27700,2405
20231227,090600,1312499400,27700,27700,27750,27700,2426
20231227,090500,1245258700,27700,27700,27800,27700,4418
20231227,090400,1122631350,27650,27700,27800,27650,8396
20231227,090300,889872500,27700,27700,27750,27650,5060
20231227,090200,749777000,27700,27700,27750,27650,2657
20231227,090100,676175000,27750,27650,27750,27600,8777
20231227,090000,433208650,27700,27850,27850,27650,15566