KissMeData/328130/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,210000,64666099000,83900,83900,83900,83900,18602
20231227,205900,64666099000,83900,83900,83900,83900,0
20231227,205800,64666099000,83900,83900,83900,83900,0
20231227,205700,64666099000,83900,83900,83900,83900,0
20231227,205600,64666099000,83900,83900,83900,83900,0
20231227,205500,64666099000,83900,83900,83900,83900,0
20231227,205400,64666099000,83900,83900,83900,83900,0
20231227,205300,64666099000,83900,83900,83900,83900,0
20231227,205200,64666099000,83900,83900,83900,83900,0
20231227,205100,64666099000,83900,83900,83900,83900,0
20231227,205000,64666099000,83900,83900,83900,83900,0
20231227,204900,64666099000,83900,83900,83900,83900,0
20231227,204800,64666099000,83900,83900,83900,83900,0
20231227,204700,64666099000,83900,83900,83900,83900,0
20231227,204600,64666099000,83900,83900,83900,83900,0
20231227,204500,64666099000,83900,83900,83900,83900,0
20231227,204400,64666099000,83900,83900,83900,83900,0
20231227,204300,64666099000,83900,83900,83900,83900,0
20231227,204200,64666099000,83900,83900,83900,83900,0
20231227,204100,64666099000,83900,83900,83900,83900,0
20231227,204000,64666099000,83900,83900,83900,83900,0
20231227,203900,64666099000,83900,83900,83900,83900,0
20231227,203800,64666099000,83900,83900,83900,83900,0
20231227,203700,64666099000,83900,83900,83900,83900,0
20231227,203600,64666099000,83900,83900,83900,83900,0
20231227,203500,64666099000,83900,83900,83900,83900,0
20231227,203400,64666099000,83900,83900,83900,83900,0
20231227,203300,64666099000,83900,83900,83900,83900,0
20231227,203200,64666099000,83900,83900,83900,83900,0
20231227,203100,64666099000,83900,83900,83900,83900,0
20231227,203000,64666099000,83900,83900,83900,83900,18602
20231227,202900,64666099000,83900,83900,83900,83900,0
20231227,202800,64666099000,83900,83900,83900,83900,0
20231227,202700,64666099000,83900,83900,83900,83900,0
20231227,202600,64666099000,83900,83900,83900,83900,0
20231227,202500,64666099000,83900,83900,83900,83900,0
20231227,202400,64666099000,83900,83900,83900,83900,0
20231227,202300,64666099000,83900,83900,83900,83900,0
20231227,202200,64666099000,83900,83900,83900,83900,0
20231227,202100,64666099000,83900,83900,83900,83900,0
20231227,202000,64666099000,83900,83900,83900,83900,0
20231227,201900,64666099000,83900,83900,83900,83900,0
20231227,201800,64666099000,83900,83900,83900,83900,0
20231227,201700,64666099000,83900,83900,83900,83900,0
20231227,201600,64666099000,83900,83900,83900,83900,0
20231227,201500,64666099000,83900,83900,83900,83900,0
20231227,201400,64666099000,83900,83900,83900,83900,0
20231227,201300,64666099000,83900,83900,83900,83900,0
20231227,201200,64666099000,83900,83900,83900,83900,0
20231227,201100,64666099000,83900,83900,83900,83900,0
20231227,201000,64666099000,83900,83900,83900,83900,0
20231227,200900,64666099000,83900,83900,83900,83900,0
20231227,200800,64666099000,83900,83900,83900,83900,0
20231227,200700,64666099000,83900,83900,83900,83900,0
20231227,200600,64666099000,83900,83900,83900,83900,0
20231227,200500,64666099000,83900,83900,83900,83900,0
20231227,200400,64666099000,83900,83900,83900,83900,0
20231227,200300,64666099000,83900,83900,83900,83900,0
20231227,200200,64666099000,83900,83900,83900,83900,0
20231227,200100,64666099000,83900,83900,83900,83900,0
20231227,200000,64666099000,83900,83900,83900,83900,18602
20231227,195900,64666099000,83900,83900,83900,83900,0
20231227,195800,64666099000,83900,83900,83900,83900,0
20231227,195700,64666099000,83900,83900,83900,83900,0
20231227,195600,64666099000,83900,83900,83900,83900,0
20231227,195500,64666099000,83900,83900,83900,83900,0
20231227,195400,64666099000,83900,83900,83900,83900,0
20231227,195300,64666099000,83900,83900,83900,83900,0
20231227,195200,64666099000,83900,83900,83900,83900,0
20231227,195100,64666099000,83900,83900,83900,83900,0
20231227,195000,64666099000,83900,83900,83900,83900,0
20231227,194900,64666099000,83900,83900,83900,83900,0
20231227,194800,64666099000,83900,83900,83900,83900,0
20231227,194700,64666099000,83900,83900,83900,83900,0
20231227,194600,64666099000,83900,83900,83900,83900,0
20231227,194500,64666099000,83900,83900,83900,83900,0
20231227,194400,64666099000,83900,83900,83900,83900,0
20231227,194300,64666099000,83900,83900,83900,83900,0
20231227,194200,64666099000,83900,83900,83900,83900,0
20231227,194100,64666099000,83900,83900,83900,83900,0
20231227,194000,64666099000,83900,83900,83900,83900,0
20231227,193900,64666099000,83900,83900,83900,83900,0
20231227,193800,64666099000,83900,83900,83900,83900,0
20231227,193700,64666099000,83900,83900,83900,83900,0
20231227,193600,64666099000,83900,83900,83900,83900,0
20231227,193500,64666099000,83900,83900,83900,83900,0
20231227,193400,64666099000,83900,83900,83900,83900,0
20231227,193300,64666099000,83900,83900,83900,83900,0
20231227,193200,64666099000,83900,83900,83900,83900,0
20231227,193100,64666099000,83900,83900,83900,83900,0
20231227,193000,64666099000,83900,83900,83900,83900,18602
20231227,192900,64666099000,83900,83900,83900,83900,0
20231227,192800,64666099000,83900,83900,83900,83900,0
20231227,192700,64666099000,83900,83900,83900,83900,0
20231227,192600,64666099000,83900,83900,83900,83900,0
20231227,192500,64666099000,83900,83900,83900,83900,0
20231227,192400,64666099000,83900,83900,83900,83900,0
20231227,192300,64666099000,83900,83900,83900,83900,0
20231227,192200,64666099000,83900,83900,83900,83900,0
20231227,192100,64666099000,83900,83900,83900,83900,0
20231227,192000,64666099000,83900,83900,83900,83900,0
20231227,191900,64666099000,83900,83900,83900,83900,0
20231227,191800,64666099000,83900,83900,83900,83900,0
20231227,191700,64666099000,83900,83900,83900,83900,0
20231227,191600,64666099000,83900,83900,83900,83900,0
20231227,191500,64666099000,83900,83900,83900,83900,0
20231227,191400,64666099000,83900,83900,83900,83900,0
20231227,191300,64666099000,83900,83900,83900,83900,0
20231227,191200,64666099000,83900,83900,83900,83900,0
20231227,191100,64666099000,83900,83900,83900,83900,0
20231227,191000,64666099000,83900,83900,83900,83900,0
20231227,190900,64666099000,83900,83900,83900,83900,0
20231227,190800,64666099000,83900,83900,83900,83900,0
20231227,190700,64666099000,83900,83900,83900,83900,0
20231227,190600,64666099000,83900,83900,83900,83900,0
20231227,190500,64666099000,83900,83900,83900,83900,0
20231227,190400,64666099000,83900,83900,83900,83900,0
20231227,190300,64666099000,83900,83900,83900,83900,0
20231227,190200,64666099000,83900,83900,83900,83900,0
20231227,190100,64666099000,83900,83900,83900,83900,0
20231227,190000,64666099000,83900,83900,83900,83900,18602
20231227,185900,64666099000,83900,83900,83900,83900,0
20231227,185800,64666099000,83900,83900,83900,83900,0
20231227,185700,64666099000,83900,83900,83900,83900,0
20231227,185600,64666099000,83900,83900,83900,83900,0
20231227,185500,64666099000,83900,83900,83900,83900,0
20231227,185400,64666099000,83900,83900,83900,83900,0
20231227,185300,64666099000,83900,83900,83900,83900,0
20231227,185200,64666099000,83900,83900,83900,83900,0
20231227,185100,64666099000,83900,83900,83900,83900,0
20231227,185000,64666099000,83900,83900,83900,83900,0
20231227,184900,64666099000,83900,83900,83900,83900,0
20231227,184800,64666099000,83900,83900,83900,83900,0
20231227,184700,64666099000,83900,83900,83900,83900,0
20231227,184600,64666099000,83900,83900,83900,83900,0
20231227,184500,64666099000,83900,83900,83900,83900,0
20231227,184400,64666099000,83900,83900,83900,83900,0
20231227,184300,64666099000,83900,83900,83900,83900,0
20231227,184200,64666099000,83900,83900,83900,83900,0
20231227,184100,64666099000,83900,83900,83900,83900,0
20231227,184000,64666099000,83900,83900,83900,83900,0
20231227,183900,64666099000,83900,83900,83900,83900,0
20231227,183800,64666099000,83900,83900,83900,83900,0
20231227,183700,64666099000,83900,83900,83900,83900,0
20231227,183600,64666099000,83900,83900,83900,83900,0
20231227,183500,64666099000,83900,83900,83900,83900,0
20231227,183400,64666099000,83900,83900,83900,83900,0
20231227,183300,64666099000,83900,83900,83900,83900,0
20231227,183200,64666099000,83900,83900,83900,83900,0
20231227,183100,64666099000,83900,83900,83900,83900,0
20231227,183000,64666099000,83900,83900,83900,83900,18602
20231227,182900,64666099000,83900,83900,83900,83900,0
20231227,182800,64666099000,83900,83900,83900,83900,0
20231227,182700,64666099000,83900,83900,83900,83900,0
20231227,182600,64666099000,83900,83900,83900,83900,0
20231227,182500,64666099000,83900,83900,83900,83900,0
20231227,182400,64666099000,83900,83900,83900,83900,0
20231227,182300,64666099000,83900,83900,83900,83900,0
20231227,182200,64666099000,83900,83900,83900,83900,0
20231227,182100,64666099000,83900,83900,83900,83900,0
20231227,182000,64666099000,83900,83900,83900,83900,0
20231227,181900,64666099000,83900,83900,83900,83900,0
20231227,181800,64666099000,83900,83900,83900,83900,0
20231227,181700,64666099000,83900,83900,83900,83900,0
20231227,181600,64666099000,83900,83900,83900,83900,0
20231227,181500,64666099000,83900,83900,83900,83900,0
20231227,181400,64666099000,83900,83900,83900,83900,0
20231227,181300,64666099000,83900,83900,83900,83900,0
20231227,181200,64666099000,83900,83900,83900,83900,0
20231227,181100,64666099000,83900,83900,83900,83900,0
20231227,181000,64666099000,83900,83900,83900,83900,0
20231227,180900,64666099000,83900,83900,83900,83900,0
20231227,180800,64666099000,83900,83900,83900,83900,0
20231227,180700,64666099000,83900,83900,83900,83900,0
20231227,180600,64666099000,83900,83900,83900,83900,0
20231227,180500,64666099000,83900,83900,83900,83900,0
20231227,180400,64666099000,83900,83900,83900,83900,0
20231227,180300,64666099000,83900,83900,83900,83900,0
20231227,180200,64666099000,83900,83900,83900,83900,0
20231227,180100,64666099000,83900,83900,83900,83900,0
20231227,180000,64666099000,83900,83900,83900,83900,18602
20231227,175900,64666099000,83900,83900,83900,83900,0
20231227,175800,64666099000,83900,83900,83900,83900,0
20231227,175700,64666099000,83900,83900,83900,83900,0
20231227,175600,64666099000,83900,83900,83900,83900,0
20231227,175500,64666099000,83900,83900,83900,83900,0
20231227,175400,64666099000,83900,83900,83900,83900,0
20231227,175300,64666099000,83900,83900,83900,83900,0
20231227,175200,64666099000,83900,83900,83900,83900,0
20231227,175100,64666099000,83900,83900,83900,83900,0
20231227,175000,64666099000,83900,83900,83900,83900,0
20231227,174900,64666099000,83900,83900,83900,83900,0
20231227,174800,64666099000,83900,83900,83900,83900,0
20231227,174700,64666099000,83900,83900,83900,83900,0
20231227,174600,64666099000,83900,83900,83900,83900,0
20231227,174500,64666099000,83900,83900,83900,83900,0
20231227,174400,64666099000,83900,83900,83900,83900,0
20231227,174300,64666099000,83900,83900,83900,83900,0
20231227,174200,64666099000,83900,83900,83900,83900,0
20231227,174100,64666099000,83900,83900,83900,83900,0
20231227,174000,64666099000,83900,83900,83900,83900,0
20231227,173900,64666099000,83900,83900,83900,83900,0
20231227,173800,64666099000,83900,83900,83900,83900,0
20231227,173700,64666099000,83900,83900,83900,83900,0
20231227,173600,64666099000,83900,83900,83900,83900,0
20231227,173500,64666099000,83900,83900,83900,83900,0
20231227,173400,64666099000,83900,83900,83900,83900,0
20231227,173300,64666099000,83900,83900,83900,83900,0
20231227,173200,64666099000,83900,83900,83900,83900,0
20231227,173100,64666099000,83900,83900,83900,83900,0
20231227,173000,64666099000,83900,83900,83900,83900,18602
20231227,172900,64666099000,83900,83900,83900,83900,0
20231227,172800,64666099000,83900,83900,83900,83900,0
20231227,172700,64666099000,83900,83900,83900,83900,0
20231227,172600,64666099000,83900,83900,83900,83900,0
20231227,172500,64666099000,83900,83900,83900,83900,0
20231227,172400,64666099000,83900,83900,83900,83900,0
20231227,172300,64666099000,83900,83900,83900,83900,0
20231227,172200,64666099000,83900,83900,83900,83900,0
20231227,172100,64666099000,83900,83900,83900,83900,0
20231227,172000,64666099000,83900,83900,83900,83900,0
20231227,171900,64666099000,83900,83900,83900,83900,0
20231227,171800,64666099000,83900,83900,83900,83900,0
20231227,171700,64666099000,83900,83900,83900,83900,0
20231227,171600,64666099000,83900,83900,83900,83900,0
20231227,171500,64666099000,83900,83900,83900,83900,0
20231227,171400,64666099000,83900,83900,83900,83900,0
20231227,171300,64666099000,83900,83900,83900,83900,0
20231227,171200,64666099000,83900,83900,83900,83900,0
20231227,171100,64666099000,83900,83900,83900,83900,0
20231227,171000,64666099000,83900,83900,83900,83900,0
20231227,170900,64666099000,83900,83900,83900,83900,0
20231227,170800,64666099000,83900,83900,83900,83900,0
20231227,170700,64666099000,83900,83900,83900,83900,0
20231227,170600,64666099000,83900,83900,83900,83900,0
20231227,170500,64666099000,83900,83900,83900,83900,0
20231227,170400,64666099000,83900,83900,83900,83900,0
20231227,170300,64666099000,83900,83900,83900,83900,0
20231227,170200,64666099000,83900,83900,83900,83900,0
20231227,170100,64666099000,83900,83900,83900,83900,0
20231227,170000,64666099000,83900,83900,83900,83900,18602
20231227,165900,64666099000,83900,83900,83900,83900,0
20231227,165800,64666099000,83900,83900,83900,83900,0
20231227,165700,64666099000,83900,83900,83900,83900,0
20231227,165600,64666099000,83900,83900,83900,83900,0
20231227,165500,64666099000,83900,83900,83900,83900,0
20231227,165400,64666099000,83900,83900,83900,83900,0
20231227,165300,64666099000,83900,83900,83900,83900,0
20231227,165200,64666099000,83900,83900,83900,83900,0
20231227,165100,64666099000,83900,83900,83900,83900,0
20231227,165000,64666099000,83900,83900,83900,83900,0
20231227,164900,64666099000,83900,83900,83900,83900,0
20231227,164800,64666099000,83900,83900,83900,83900,0
20231227,164700,64666099000,83900,83900,83900,83900,0
20231227,164600,64666099000,83900,83900,83900,83900,0
20231227,164500,64666099000,83900,83900,83900,83900,0
20231227,164400,64666099000,83900,83900,83900,83900,0
20231227,164300,64666099000,83900,83900,83900,83900,0
20231227,164200,64666099000,83900,83900,83900,83900,0
20231227,164100,64666099000,83900,83900,83900,83900,0
20231227,164000,64666099000,83900,83900,83900,83900,0
20231227,163900,64666099000,83900,83900,83900,83900,0
20231227,163800,64666099000,83900,83900,83900,83900,0
20231227,163700,64666099000,83900,83900,83900,83900,0
20231227,163600,64666099000,83900,83900,83900,83900,0
20231227,163500,64666099000,83900,83900,83900,83900,0
20231227,163400,64666099000,83900,83900,83900,83900,0
20231227,163300,64666099000,83900,83900,83900,83900,0
20231227,163200,64666099000,83900,83900,83900,83900,0
20231227,163100,64666099000,83900,83900,83900,83900,0
20231227,163000,64666099000,83900,83900,83900,83900,18602
20231227,162900,64666099000,83900,83900,83900,83900,0
20231227,162800,64666099000,83900,83900,83900,83900,0
20231227,162700,64666099000,83900,83900,83900,83900,0
20231227,162600,64666099000,83900,83900,83900,83900,0
20231227,162500,64666099000,83900,83900,83900,83900,0
20231227,162400,64666099000,83900,83900,83900,83900,0
20231227,162300,64666099000,83900,83900,83900,83900,0
20231227,162200,64666099000,83900,83900,83900,83900,0
20231227,162100,64666099000,83900,83900,83900,83900,0
20231227,162000,64666099000,83900,83900,83900,83900,0
20231227,161900,64666099000,83900,83900,83900,83900,0
20231227,161800,64666099000,83900,83900,83900,83900,0
20231227,161700,64666099000,83900,83900,83900,83900,0
20231227,161600,64666099000,83900,83900,83900,83900,0
20231227,161500,64666099000,83900,83900,83900,83900,0
20231227,161400,64666099000,83900,83900,83900,83900,0
20231227,161300,64666099000,83900,83900,83900,83900,0
20231227,161200,64666099000,83900,83900,83900,83900,0
20231227,161100,64666099000,83900,83900,83900,83900,0
20231227,161000,64666099000,83900,83900,83900,83900,0
20231227,160900,64666099000,83900,83900,83900,83900,0
20231227,160800,64666099000,83900,83900,83900,83900,0
20231227,160700,64666099000,83900,83900,83900,83900,0
20231227,160600,64666099000,83900,83900,83900,83900,0
20231227,160500,64666099000,83900,83900,83900,83900,0
20231227,160400,64666099000,83900,83900,83900,83900,0
20231227,160300,64666099000,83900,83900,83900,83900,0
20231227,160200,64666099000,83900,83900,83900,83900,0
20231227,160100,64666099000,83900,83900,83900,83900,0
20231227,160000,64666099000,83900,83900,83900,83900,18602
20231227,155900,64666099000,83900,83900,83900,83900,0
20231227,155800,64666099000,83900,83900,83900,83900,0
20231227,155700,64666099000,83900,83900,83900,83900,0
20231227,155600,64666099000,83900,83900,83900,83900,0
20231227,155500,64666099000,83900,83900,83900,83900,0
20231227,155400,64666099000,83900,83900,83900,83900,0
20231227,155300,64666099000,83900,83900,83900,83900,0
20231227,155200,64666099000,83900,83900,83900,83900,0
20231227,155100,64666099000,83900,83900,83900,83900,0
20231227,155000,64666099000,83900,83900,83900,83900,0
20231227,154900,64666099000,83900,83900,83900,83900,0
20231227,154800,64666099000,83900,83900,83900,83900,0
20231227,154700,64666099000,83900,83900,83900,83900,0
20231227,154600,64666099000,83900,83900,83900,83900,0
20231227,154500,64666099000,83900,83900,83900,83900,0
20231227,154400,64666099000,83900,83900,83900,83900,0
20231227,154300,64666099000,83900,83900,83900,83900,0
20231227,154200,64666099000,83900,83900,83900,83900,0
20231227,154100,64666099000,83900,83900,83900,83900,0
20231227,154000,64666099000,83900,83900,83900,83900,0
20231227,153900,64666099000,83900,83900,83900,83900,0
20231227,153800,64666099000,83900,83900,83900,83900,0
20231227,153700,64666099000,83900,83900,83900,83900,0
20231227,153600,64666099000,83900,83900,83900,83900,0
20231227,153500,64666099000,83900,83900,83900,83900,0
20231227,153400,64666099000,83900,83900,83900,83900,0
20231227,153300,64666099000,83900,83900,83900,83900,0
20231227,153200,64666099000,83900,83900,83900,83900,0
20231227,153100,64666099000,83900,83900,83900,83900,0
20231227,153000,64666099000,83900,83900,83900,83900,37204
20231227,152900,63105391200,83600,83600,83600,83600,0
20231227,152800,63105391200,83600,83600,83600,83600,0
20231227,152700,63105391200,83600,83600,83600,83600,0
20231227,152600,63105391200,83600,83600,83600,83600,0
20231227,152500,63105391200,83600,83600,83600,83600,0
20231227,152400,63105391200,83600,83600,83600,83600,0
20231227,152300,63105391200,83600,83600,83600,83600,0
20231227,152200,63105391200,83600,83600,83600,83600,0
20231227,152100,63105391200,83600,83600,83600,83600,0
20231227,152000,63105391200,83600,83600,83600,83600,0
20231227,151900,63105391200,83600,83500,83600,83400,2444
20231227,151800,62901367700,83500,83300,83500,83300,1887
20231227,151700,62743849100,83400,83400,83500,83300,1848
20231227,151600,62589724100,83400,83400,83400,83300,1285
20231227,151500,62482611500,83400,83400,83500,83300,2033
20231227,151400,62313047800,83400,83400,83500,83300,1314
20231227,151300,62203452100,83400,83400,83500,83400,1464
20231227,151200,62081305000,83400,83500,83500,83400,923
20231227,151100,62004267900,83500,83400,83500,83300,1576
20231227,151000,61872793700,83400,83400,83400,83300,778
20231227,150900,61807935400,83400,83500,83500,83300,1675
20231227,150800,61668259000,83500,83400,83500,83300,844
20231227,150700,61597846600,83400,83300,83400,83200,2741
20231227,150600,61369436600,83300,83300,83300,83200,560
20231227,150500,61322807000,83200,83300,83300,83200,421
20231227,150400,61287745400,83300,83300,83400,83200,2549
20231227,150300,61075415200,83300,83300,83300,83200,571
20231227,150200,61027857400,83300,83400,83400,83200,1473
20231227,150100,60905138400,83400,83200,83400,83100,727
20231227,150000,60844612900,83200,83300,83400,83100,3222
20231227,145900,60576518200,83400,83400,83500,83300,736
20231227,145800,60515170100,83300,83500,83500,83300,1555
20231227,145700,60385596500,83300,83400,83400,83300,1959
20231227,145600,60222270900,83300,83400,83400,83300,594
20231227,145500,60172738600,83400,83500,83500,83300,1237
20231227,145400,60069623900,83500,83500,83500,83400,777
20231227,145300,60004792200,83500,83500,83500,83400,1065
20231227,145200,59915938200,83500,83500,83500,83400,902
20231227,145100,59840625700,83500,83500,83500,83400,559
20231227,145000,59793974600,83500,83500,83500,83400,863
20231227,144900,59721915100,83500,83500,83500,83400,482
20231227,144800,59681677000,83500,83500,83600,83400,596
20231227,144700,59631898000,83500,83500,83600,83400,2091
20231227,144600,59457183500,83500,83500,83600,83500,1016
20231227,144500,59372293900,83600,83500,83600,83400,1677
20231227,144400,59232207100,83500,83400,83500,83300,1060
20231227,144300,59143829400,83400,83500,83600,83300,1295
20231227,144200,59035745500,83500,83600,83700,83500,1164
20231227,144100,58938440600,83600,83700,83700,83600,519
20231227,144000,58895021600,83700,83700,83700,83500,1624
20231227,143900,58759227600,83700,83800,83800,83600,1773
20231227,143800,58610764200,83800,83800,83800,83700,792
20231227,143700,58544413100,83700,83800,83900,83700,1885
20231227,143600,58386426800,83800,83900,83900,83800,663
20231227,143500,58330816600,83800,83900,83900,83800,950
20231227,143400,58251175900,83900,83700,83900,83700,3750
20231227,143300,57936925900,83700,83800,83800,83700,823
20231227,143200,57867967500,83800,83700,83800,83700,1247
20231227,143100,57763503300,83700,83800,83800,83700,1262
20231227,143000,57657804000,83800,83800,83800,83700,1367
20231227,142900,57543278200,83800,83700,83800,83600,569
20231227,142800,57495635400,83700,83700,83700,83500,2531
20231227,142700,57283954100,83700,83600,83800,83500,5254
20231227,142600,56844448300,83600,83400,83600,83300,2111
20231227,142500,56668184300,83400,83500,83500,83300,2567
20231227,142400,56454252500,83500,83500,83500,83300,613
20231227,142300,56403140400,83500,83100,83500,83000,4250
20231227,142200,56049290600,83000,83100,83100,82900,739
20231227,142100,55987963100,83000,83100,83100,83000,902
20231227,142000,55913094300,83100,83100,83200,83000,816
20231227,141900,55845264400,83100,83200,83200,83100,251
20231227,141800,55824401800,83200,83100,83200,83100,1050
20231227,141700,55737133900,83100,82900,83100,82900,391
20231227,141600,55704678800,82900,83000,83100,82900,1127
20231227,141500,55611043000,83000,83100,83100,83000,445
20231227,141400,55574082800,83100,83100,83100,83000,109
20231227,141300,55565028100,83100,83000,83100,82900,622
20231227,141200,55513367800,83100,83000,83100,83000,400
20231227,141100,55480164200,82900,83200,83200,82900,543
20231227,141000,55435073300,83200,83200,83200,83100,418
20231227,140900,55400329500,83200,83100,83200,83000,647
20231227,140800,55346561200,83000,83100,83100,83000,474
20231227,140700,55307177400,83100,83100,83100,82900,3179
20231227,140600,55043450900,83000,83100,83100,83000,1450
20231227,140500,54923008200,83100,83100,83100,83000,1191
20231227,140400,54824062200,83100,83000,83100,83000,183
20231227,140300,54808866200,83100,82900,83100,82900,533
20231227,140200,54764610600,83000,82900,83000,82900,523
20231227,140100,54721217300,83000,83000,83100,82900,1096
20231227,140000,54630264400,83000,82900,83000,82800,459
20231227,135900,54592207600,82900,83000,83100,82900,472
20231227,135800,54553032200,83100,82900,83100,82900,1071
20231227,135700,54464130500,83000,83000,83000,82900,118
20231227,135600,54454344600,83000,83000,83000,82900,1048
20231227,135500,54367405000,83000,82900,83000,82800,759
20231227,135400,54304485100,82800,82700,82900,82700,300
20231227,135300,54279647300,82800,82800,82900,82700,944
20231227,135200,54201484800,82800,82800,82900,82700,385
20231227,135100,54169609500,82800,82800,82900,82800,446
20231227,135000,54132655900,82900,82900,82900,82800,158
20231227,134900,54119563100,82800,82800,83000,82700,512
20231227,134800,54077128200,82800,82800,82900,82700,222
20231227,134700,54058748700,82800,82800,82900,82700,283
20231227,134600,54035327400,82800,82800,82900,82700,344
20231227,134500,54006843300,82800,82900,82900,82700,328
20231227,134400,53979684700,82900,82800,82900,82700,1319
20231227,134300,53870472300,82800,82800,82800,82700,450
20231227,134200,53833222900,82700,82800,82800,82700,245
20231227,134100,53812955500,82700,82800,82800,82700,150
20231227,134000,53800539000,82800,82900,82900,82800,297
20231227,133900,53775933100,82800,82900,82900,82800,214
20231227,133800,53758207600,82800,83000,83000,82700,464
20231227,133700,53719769700,83000,83000,83000,82800,808
20231227,133600,53652793700,83000,83000,83000,82900,149
20231227,133500,53640437200,82900,83000,83000,82900,91
20231227,133400,53632885600,83000,83100,83100,83000,698
20231227,133300,53574943400,83100,83100,83100,83000,452
20231227,133200,53537400700,83100,83000,83200,83000,283
20231227,133100,53513884200,83100,83100,83100,83000,555
20231227,133000,53467782100,83100,83000,83100,82900,752
20231227,132900,53405347400,83000,82900,83000,82800,400
20231227,132800,53372179400,82900,82900,82900,82800,545
20231227,132700,53327009300,82800,82800,82900,82700,848
20231227,132600,53256834600,82800,82700,82800,82700,344
20231227,132500,53228357300,82800,82800,82800,82700,491
20231227,132400,53187729800,82800,82800,82800,82700,328
20231227,132300,53160596600,82800,82600,82800,82600,750
20231227,132200,53098578300,82600,82700,82700,82600,361
20231227,132100,53068731200,82700,82600,82700,82600,187
20231227,132000,53053277100,82700,82800,82800,82600,334
20231227,131900,53025680400,82800,82700,82800,82600,249
20231227,131800,53005079000,82700,82700,82800,82600,821
20231227,131700,52937179900,82700,82700,82700,82600,377
20231227,131600,52906003400,82700,82700,82800,82600,767
20231227,131500,52842566900,82600,82800,82800,82600,465
20231227,131400,52804116000,82800,82800,82800,82700,803
20231227,131300,52737654800,82800,82700,82800,82600,340
20231227,131200,52709539000,82700,82800,82800,82700,662
20231227,131100,52654775700,82700,82700,82800,82600,453
20231227,131000,52617318000,82800,82700,82800,82600,460
20231227,130900,52579280200,82700,82700,82700,82600,499
20231227,130800,52538027800,82700,82700,82700,82600,270
20231227,130700,52515722400,82700,82700,82800,82600,572
20231227,130600,52468423200,82700,82700,82700,82600,102
20231227,130500,52459990300,82700,82800,82800,82600,245
20231227,130400,52439727900,82800,82700,82800,82700,272
20231227,130300,52417226600,82700,82500,82700,82400,621
20231227,130200,52365975900,82500,82700,82700,82500,706
20231227,130100,52307672900,82600,82700,82700,82600,458
20231227,130000,52269833500,82700,82700,82800,82700,301
20231227,125900,52244924300,82700,82600,82900,82600,462
20231227,125800,52206701400,82700,82700,82700,82600,351
20231227,125700,52177694700,82700,82600,82700,82400,457
20231227,125600,52139958500,82600,82500,82700,82400,5555
20231227,125500,51681930500,82500,82700,82700,82500,566
20231227,125400,51635175500,82700,82700,82700,82600,385
20231227,125300,51603366900,82600,82600,82700,82500,581
20231227,125200,51555368400,82500,82500,82600,82500,577
20231227,125100,51507753400,82500,82700,82800,82500,801
20231227,125000,51441601800,82700,82800,82800,82700,204
20231227,124900,51424726800,82700,82800,82800,82700,242
20231227,124800,51404697700,82800,82700,82800,82700,135
20231227,124700,51393525300,82800,82900,82900,82600,452
20231227,124600,51356160500,82900,82700,82900,82500,3171
20231227,124500,51094243600,82700,82700,82700,82600,216
20231227,124400,51076391900,82600,82700,82800,82600,255
20231227,124300,51055310100,82700,82900,82900,82700,435
20231227,124200,51019320500,82800,82800,82900,82700,300
20231227,124100,50994481100,82700,82800,82900,82600,581
20231227,124000,50946424400,82900,83000,83000,82700,713
20231227,123900,50887365500,83000,83000,83000,82900,298
20231227,123800,50862654800,82900,82900,83000,82900,289
20231227,123700,50838693200,82900,82900,83000,82900,146
20231227,123600,50826585500,83000,83100,83100,83000,998
20231227,123500,50743715100,83100,83100,83100,83000,267
20231227,123400,50721544000,83100,83100,83100,83000,109
20231227,123300,50712491400,83100,83000,83100,83000,314
20231227,123200,50686424100,83000,83100,83200,83000,774
20231227,123100,50622104700,83100,83000,83100,83000,227
20231227,123000,50603257800,83100,83100,83100,83000,252
20231227,122900,50582324900,83100,83100,83100,83000,274
20231227,122800,50559560200,83100,83000,83100,82900,124
20231227,122700,50549265300,83000,82900,83000,82800,149
20231227,122600,50536916400,82900,82900,83000,82800,492
20231227,122500,50496150300,82800,83100,83100,82700,1621
20231227,122400,50361727200,83100,83200,83200,83000,160
20231227,122300,50348429000,83000,83000,83200,82900,1469
20231227,122200,50226473200,82900,82900,83000,82700,631
20231227,122100,50174200900,82900,83000,83000,82700,1547
20231227,122000,50046018100,83000,83000,83000,82900,421
20231227,121900,50011110800,83000,82900,83000,82900,867
20231227,121800,49939233600,82900,82900,83000,82900,443
20231227,121700,49902506900,82900,83000,83000,82900,241
20231227,121600,49882512100,82900,83000,83000,82900,903
20231227,121500,49807594100,82900,83000,83100,82900,548
20231227,121400,49762102700,83100,83100,83100,83000,280
20231227,121300,49738852800,83100,83100,83200,83000,448
20231227,121200,49701659200,83100,83400,83400,83100,1971
20231227,121100,49537617300,83200,83100,83400,83100,381
20231227,121000,49505913000,83100,83000,83300,83000,797
20231227,120900,49439663300,83000,83100,83300,83000,1020
20231227,120800,49354969400,83100,83000,83100,83000,792
20231227,120700,49289192100,82900,82700,83100,82700,1503
20231227,120600,49164659800,82700,83000,83000,82700,1368
20231227,120500,49051298000,83000,83000,83000,82900,330
20231227,120400,49023921600,83000,83000,83100,83000,1015
20231227,120300,48939673800,83100,83200,83200,83000,343
20231227,120200,48911174900,83200,83000,83200,83000,233
20231227,120100,48891815800,83000,83200,83200,83000,1750
20231227,120000,48746427100,83200,83400,83400,83200,825
20231227,115900,48677770300,83400,83500,83500,83200,1095
20231227,115800,48586509700,83400,83600,83700,83400,1007
20231227,115700,48502386000,83700,83600,83700,83600,382
20231227,115600,48470441500,83600,83600,83700,83500,1119
20231227,115500,48376864900,83600,83600,83700,83500,546
20231227,115400,48331217100,83500,83800,83800,83500,2062
20231227,115300,48158786200,83700,83700,83800,83700,1244
20231227,115200,48054620500,83700,83800,83900,83700,1335
20231227,115100,47942766400,83800,83500,83800,83500,3454
20231227,115000,47653761700,83600,83500,83700,83500,542
20231227,114900,47608451700,83600,83600,83600,83500,973
20231227,114800,47527142400,83500,83700,83700,83500,674
20231227,114700,47470801800,83700,83700,83700,83600,1457
20231227,114600,47348979800,83600,83600,83700,83600,349
20231227,114500,47319787400,83700,83600,83700,83500,1280
20231227,114400,47212771800,83600,83600,83700,83600,967
20231227,114300,47131921200,83600,83700,83800,83600,1596
20231227,114200,46998341700,83700,83700,83700,83500,1898
20231227,114100,46839566200,83700,83700,83800,83700,1854
20231227,114000,46684333800,83800,83800,83800,83700,1644
20231227,113900,46546592500,83800,83700,84000,83700,13779
20231227,113800,45390980600,83700,83400,83800,83400,9824
20231227,113700,44569829100,83500,83400,83500,83400,1719
20231227,113600,44426329500,83400,83300,83400,83300,368
20231227,113500,44395640100,83300,83300,83400,83100,1302
20231227,113400,44287185600,83300,83400,83400,83200,375
20231227,113300,44255952100,83400,83100,83500,83100,4275
20231227,113200,43899830100,83100,82900,83100,82800,1471
20231227,113100,43777747600,82900,83000,83000,82800,767
20231227,113000,43714141700,82900,83000,83000,82900,308
20231227,112900,43688593000,83000,82700,83000,82700,794
20231227,112800,43622836600,82800,83100,83100,82700,612
20231227,112700,43572147800,83100,82800,83100,82800,1930
20231227,112600,43412156700,82800,82900,82900,82600,226
20231227,112500,43393452100,82900,83000,83000,82700,1010
20231227,112400,43309748900,83000,83100,83100,83000,1148
20231227,112300,43214375800,83100,83100,83200,83100,893
20231227,112200,43140165700,83100,82900,83100,82900,906
20231227,112100,43064884300,83100,83000,83100,82900,924
20231227,112000,42988182500,82900,83200,83200,82900,595
20231227,111900,42938772700,83100,82900,83200,82700,3567
20231227,111800,42642626300,82900,82900,82900,82800,580
20231227,111700,42594546700,82800,82800,82800,82600,498
20231227,111600,42553337200,82800,82500,82800,82400,1752
20231227,111500,42408707300,82400,82400,82500,82300,972
20231227,111400,42328656200,82400,82400,82500,82300,562
20231227,111300,42282336400,82500,82400,82500,82400,360
20231227,111200,42252654200,82300,82400,82500,82300,217
20231227,111100,42234775300,82400,82500,82500,82400,197
20231227,111000,42218533200,82500,82400,82500,82300,2201
20231227,110900,42037344700,82400,82400,82500,82300,492
20231227,110800,41996791700,82400,82400,82500,82400,615
20231227,110700,41946104500,82500,82600,82600,82500,391
20231227,110600,41913843100,82600,82500,82600,82500,131
20231227,110500,41903026200,82600,82600,82600,82500,639
20231227,110400,41850285300,82500,82700,82800,82500,661
20231227,110300,41795673200,82600,82300,82700,82200,1250
20231227,110200,41692579700,82300,82300,82400,82200,207
20231227,110100,41675535400,82400,82200,82400,82100,302
20231227,110000,41650717600,82200,82100,82300,82000,285
20231227,105900,41627313500,82100,82100,82300,82000,684
20231227,105800,41571100100,82100,81800,82200,81800,1289
20231227,105700,41465514800,81800,82100,82100,81800,858
20231227,105600,41395266100,82000,81900,82200,81800,1874
20231227,105500,41241512800,81900,82100,82100,81800,1961
20231227,105400,41080833500,82100,82200,82200,82100,552
20231227,105300,41035505300,82200,82100,82200,82100,707
20231227,105200,40977423800,82100,82200,82200,82100,922
20231227,105100,40901649600,82200,82300,82300,82000,750
20231227,105000,40840036200,82300,82500,82500,82300,1342
20231227,104900,40729562400,82500,82400,82500,82400,396
20231227,104800,40696912900,82400,82400,82600,82300,2818
20231227,104700,40464744900,82400,82300,82500,82300,159
20231227,104600,40451644700,82300,82500,82600,82300,386
20231227,104500,40419820500,82500,82500,82600,82500,443
20231227,104400,40383252700,82500,82500,82600,82400,373
20231227,104300,40352481200,82500,82100,82500,82100,1183
20231227,104200,40255197500,82100,82200,82300,82100,975
20231227,104100,40175083900,82200,82100,82200,82100,218
20231227,104000,40157176700,82100,82000,82200,81900,1152
20231227,103900,40062713400,82100,82400,82400,82100,1359
20231227,103800,39950982800,82300,82300,82400,82200,436
20231227,103700,39915104000,82300,82100,82300,82100,647
20231227,103600,39861924600,82000,81900,82100,81900,1042
20231227,103500,39776481200,82000,81700,82000,81700,512
20231227,103400,39734562400,81700,81900,81900,81700,719
20231227,103300,39675769000,81900,81700,81900,81500,1137
20231227,103200,39582908900,81700,81900,82200,81600,6440
20231227,103100,39056372300,81900,82000,82200,81900,2446
20231227,103000,38855820200,82000,82400,82500,82000,6654
20231227,102900,38309286400,82500,82500,82600,82300,2157
20231227,102800,38131450000,82500,82600,82600,82500,473
20231227,102700,38092415000,82600,82400,82600,82400,1068
20231227,102600,38004326100,82500,82300,82500,82200,2164
20231227,102500,37826156800,82300,82500,82500,82300,1885
20231227,102400,37670880500,82600,82600,82800,82500,2458
20231227,102300,37467969700,82600,82900,82900,82600,2940
20231227,102200,37224729700,82800,83200,83300,82800,1420
20231227,102100,37106841400,83100,83400,83400,83100,1213
20231227,102000,37005796800,83300,83200,83400,83100,1026
20231227,101900,36920411400,83100,83300,83400,83100,937
20231227,101800,36842476100,83400,83500,83500,83200,1651
20231227,101700,36704832900,83500,83600,83600,83400,1533
20231227,101600,36576804300,83600,83500,83600,83400,1749
20231227,101500,36430780500,83500,83500,83600,83400,3004
20231227,101400,36179777900,83500,83600,83600,83400,1604
20231227,101300,36045795800,83400,83300,83600,83100,4163
20231227,101200,35698351600,83300,82600,83500,82500,9354
20231227,101100,34922059100,82500,82700,82700,82500,3241
20231227,101000,34654533000,82600,82800,83000,82500,5629
20231227,100900,34189179700,82800,83000,83100,82800,2873
20231227,100800,33950926600,83000,83100,83200,82900,3166
20231227,100700,33687943400,83000,83200,83500,83000,2523
20231227,100600,33478079500,83200,83400,83600,83100,2744
20231227,100500,33249175700,83500,83800,83800,83300,2485
20231227,100400,33041538500,83400,83000,83900,83000,7654
20231227,100300,32402041800,83100,83400,83400,83000,4567
20231227,100200,32022066500,83400,83400,83500,83200,2457
20231227,100100,31817365800,83400,83600,83600,83200,3059
20231227,100000,31562286000,83600,83600,83800,83500,5462
20231227,095900,31105350700,83700,83700,83800,83600,3093
20231227,095800,30846446700,83600,83200,83700,83000,4520
20231227,095700,30469465600,83100,83700,83800,83000,9836
20231227,095600,29648227100,83800,83900,84100,83700,12788
20231227,095500,28574878000,84000,83700,84000,83400,18073
20231227,095400,27059852800,83800,83200,83800,83100,11874
20231227,095300,26068599900,83200,82900,83300,82800,14043
20231227,095200,24902956500,82800,82500,82900,82300,11512
20231227,095100,23952373800,82400,82200,82600,82200,11860
20231227,095000,22975102900,82200,81700,82300,81600,9186
20231227,094900,22221262500,81600,81800,81800,81600,2240
20231227,094800,22038252500,81800,82100,82100,81700,3959
20231227,094700,21713895400,82100,82100,82200,82000,5111
20231227,094600,21294251000,82000,81700,82100,81700,4201
20231227,094500,20949770600,81800,81400,82100,81200,9136
20231227,094400,20203038500,81300,81500,81600,81100,2241
20231227,094300,20020724200,81500,81200,81500,81000,2339
20231227,094200,19830463700,81200,80800,81200,80800,2235
20231227,094100,19649476800,80800,80800,80900,80700,2535
20231227,094000,19444643700,80800,81400,81400,80800,4452
20231227,093900,19083476400,81400,81500,81600,81400,2955
20231227,093800,18842696300,81500,81700,81800,81500,3547
20231227,093700,18553114800,81700,81700,81900,81600,5852
20231227,093600,18074843400,81700,82000,82300,81600,13382
20231227,093500,16977611400,82100,81800,82300,81700,16379
20231227,093400,15634158300,81800,81100,81800,81000,8432
20231227,093300,14947133200,81200,81000,81200,80500,9700
20231227,093200,14161907200,81000,81100,81100,80700,6435
20231227,093100,13641035000,81100,80500,81100,80400,15687
20231227,093000,12371837000,80500,79800,80500,79800,9855
20231227,092900,11581974700,79800,79400,79900,79300,4118
20231227,092800,11253989300,79300,79200,79400,79100,8500
20231227,092700,10581197600,79200,78900,79200,78800,2571
20231227,092600,10378024200,79000,78800,79100,78700,7419
20231227,092500,9792739700,78800,78600,78800,78600,2099
20231227,092400,9627587100,78600,78600,78700,78500,1671
20231227,092300,9496308700,78500,79000,79000,78400,5641
20231227,092200,9052903000,79000,79200,79300,79000,2514
20231227,092100,8853893000,79200,78800,79200,78700,5983
20231227,092000,8381820500,78800,79000,79000,78700,2236
20231227,091900,8205535800,79000,78900,79000,78800,2127
20231227,091800,8037607800,78800,78300,78900,78300,3795
20231227,091700,7739257100,78400,78300,78600,78100,5522
20231227,091600,7307014200,78300,78900,78900,78100,9987
20231227,091500,6522711000,79000,79200,79500,78800,10922
20231227,091400,5659401500,79200,79600,79600,79000,3297
20231227,091300,5397910200,79600,79500,79600,79500,2229
20231227,091200,5220610300,79500,79600,79700,79500,1234
20231227,091100,5122386400,79600,79700,79900,79000,2952
20231227,091000,4887349000,79600,79200,79800,79000,1682
20231227,090900,4753535800,79200,79000,79500,78700,5170
20231227,090800,4345858600,79000,79200,79200,78800,8200
20231227,090700,3698234000,79100,79700,79800,79100,9733
20231227,090600,2924832500,79900,79900,80000,79700,3672
20231227,090500,2631799200,79900,80000,80300,79900,1992
20231227,090400,2472327700,80000,80200,80500,79800,3163
20231227,090300,2218703600,80200,79900,80200,79700,3111
20231227,090200,1970296200,79900,80200,80400,79900,6959
20231227,090100,1413048300,80400,80300,80500,79900,7489
20231227,090000,812882500,80300,79900,80600,79900,9648