KissMeData/001040/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,183300,6471199700,94400,94400,94400,94400,7385
20231228,183200,6471199700,94400,94400,94400,94400,0
20231228,183100,6471199700,94400,94400,94400,94400,0
20231228,183000,6471199700,94400,94400,94400,94400,0
20231228,182900,6471199700,94400,94400,94400,94400,0
20231228,182800,6471199700,94400,94400,94400,94400,0
20231228,182700,6471199700,94400,94400,94400,94400,0
20231228,182600,6471199700,94400,94400,94400,94400,0
20231228,182500,6471199700,94400,94400,94400,94400,0
20231228,182400,6471199700,94400,94400,94400,94400,0
20231228,182300,6471199700,94400,94400,94400,94400,0
20231228,182200,6471199700,94400,94400,94400,94400,0
20231228,182100,6471199700,94400,94400,94400,94400,0
20231228,182000,6471199700,94400,94400,94400,94400,0
20231228,181900,6471199700,94400,94400,94400,94400,0
20231228,181800,6471199700,94400,94400,94400,94400,0
20231228,181700,6471199700,94400,94400,94400,94400,0
20231228,181600,6471199700,94400,94400,94400,94400,0
20231228,181500,6471199700,94400,94400,94400,94400,0
20231228,181400,6471199700,94400,94400,94400,94400,0
20231228,181300,6471199700,94400,94400,94400,94400,0
20231228,181200,6471199700,94400,94400,94400,94400,0
20231228,181100,6471199700,94400,94400,94400,94400,0
20231228,181000,6471199700,94400,94400,94400,94400,0
20231228,180900,6471199700,94400,94400,94400,94400,0
20231228,180800,6471199700,94400,94400,94400,94400,0
20231228,180700,6471199700,94400,94400,94400,94400,0
20231228,180600,6471199700,94400,94400,94400,94400,0
20231228,180500,6471199700,94400,94400,94400,94400,0
20231228,180400,6471199700,94400,94400,94400,94400,0
20231228,180300,6471199700,94400,94400,94400,94400,7385
20231228,180200,6471199700,94400,94400,94400,94400,0
20231228,180100,6471199700,94400,94400,94400,94400,0
20231228,180000,6471199700,94400,94400,94400,94400,0
20231228,175900,6471199700,94400,94400,94400,94400,0
20231228,175800,6471199700,94400,94400,94400,94400,0
20231228,175700,6471199700,94400,94400,94400,94400,0
20231228,175600,6471199700,94400,94400,94400,94400,0
20231228,175500,6471199700,94400,94400,94400,94400,0
20231228,175400,6471199700,94400,94400,94400,94400,0
20231228,175300,6471199700,94400,94400,94400,94400,0
20231228,175200,6471199700,94400,94400,94400,94400,0
20231228,175100,6471199700,94400,94400,94400,94400,0
20231228,175000,6471199700,94400,94400,94400,94400,0
20231228,174900,6471199700,94400,94400,94400,94400,0
20231228,174800,6471199700,94400,94400,94400,94400,0
20231228,174700,6471199700,94400,94400,94400,94400,0
20231228,174600,6471199700,94400,94400,94400,94400,0
20231228,174500,6471199700,94400,94400,94400,94400,0
20231228,174400,6471199700,94400,94400,94400,94400,0
20231228,174300,6471199700,94400,94400,94400,94400,0
20231228,174200,6471199700,94400,94400,94400,94400,0
20231228,174100,6471199700,94400,94400,94400,94400,0
20231228,174000,6471199700,94400,94400,94400,94400,0
20231228,173900,6471199700,94400,94400,94400,94400,0
20231228,173800,6471199700,94400,94400,94400,94400,0
20231228,173700,6471199700,94400,94400,94400,94400,0
20231228,173600,6471199700,94400,94400,94400,94400,0
20231228,173500,6471199700,94400,94400,94400,94400,0
20231228,173400,6471199700,94400,94400,94400,94400,0
20231228,173300,6471199700,94400,94400,94400,94400,7385
20231228,173200,6471199700,94400,94400,94400,94400,0
20231228,173100,6471199700,94400,94400,94400,94400,0
20231228,173000,6471199700,94400,94400,94400,94400,0
20231228,172900,6471199700,94400,94400,94400,94400,0
20231228,172800,6471199700,94400,94400,94400,94400,0
20231228,172700,6471199700,94400,94400,94400,94400,0
20231228,172600,6471199700,94400,94400,94400,94400,0
20231228,172500,6471199700,94400,94400,94400,94400,0
20231228,172400,6471199700,94400,94400,94400,94400,0
20231228,172300,6471199700,94400,94400,94400,94400,0
20231228,172200,6471199700,94400,94400,94400,94400,0
20231228,172100,6471199700,94400,94400,94400,94400,0
20231228,172000,6471199700,94400,94400,94400,94400,0
20231228,171900,6471199700,94400,94400,94400,94400,0
20231228,171800,6471199700,94400,94400,94400,94400,0
20231228,171700,6471199700,94400,94400,94400,94400,0
20231228,171600,6471199700,94400,94400,94400,94400,0
20231228,171500,6471199700,94400,94400,94400,94400,0
20231228,171400,6471199700,94400,94400,94400,94400,0
20231228,171300,6471199700,94400,94400,94400,94400,0
20231228,171200,6471199700,94400,94400,94400,94400,0
20231228,171100,6471199700,94400,94400,94400,94400,0
20231228,171000,6471199700,94400,94400,94400,94400,0
20231228,170900,6471199700,94400,94400,94400,94400,0
20231228,170800,6471199700,94400,94400,94400,94400,0
20231228,170700,6471199700,94400,94400,94400,94400,0
20231228,170600,6471199700,94400,94400,94400,94400,0
20231228,170500,6471199700,94400,94400,94400,94400,0
20231228,170400,6471199700,94400,94400,94400,94400,0
20231228,170300,6471199700,94400,94400,94400,94400,7385
20231228,170200,6471199700,94400,94400,94400,94400,0
20231228,170100,6471199700,94400,94400,94400,94400,0
20231228,170000,6471199700,94400,94400,94400,94400,0
20231228,165900,6471199700,94400,94400,94400,94400,0
20231228,165800,6471199700,94400,94400,94400,94400,0
20231228,165700,6471199700,94400,94400,94400,94400,0
20231228,165600,6471199700,94400,94400,94400,94400,0
20231228,165500,6471199700,94400,94400,94400,94400,0
20231228,165400,6471199700,94400,94400,94400,94400,0
20231228,165300,6471199700,94400,94400,94400,94400,0
20231228,165200,6471199700,94400,94400,94400,94400,0
20231228,165100,6471199700,94400,94400,94400,94400,0
20231228,165000,6471199700,94400,94400,94400,94400,0
20231228,164900,6471199700,94400,94400,94400,94400,0
20231228,164800,6471199700,94400,94400,94400,94400,0
20231228,164700,6471199700,94400,94400,94400,94400,0
20231228,164600,6471199700,94400,94400,94400,94400,0
20231228,164500,6471199700,94400,94400,94400,94400,0
20231228,164400,6471199700,94400,94400,94400,94400,0
20231228,164300,6471199700,94400,94400,94400,94400,0
20231228,164200,6471199700,94400,94400,94400,94400,0
20231228,164100,6471199700,94400,94400,94400,94400,0
20231228,164000,6471199700,94400,94400,94400,94400,0
20231228,163900,6471199700,94400,94400,94400,94400,0
20231228,163800,6471199700,94400,94400,94400,94400,0
20231228,163700,6471199700,94400,94400,94400,94400,0
20231228,163600,6471199700,94400,94400,94400,94400,0
20231228,163500,6471199700,94400,94400,94400,94400,0
20231228,163400,6471199700,94400,94400,94400,94400,0
20231228,163300,6471199700,94400,94400,94400,94400,7385
20231228,163200,6471199700,94400,94400,94400,94400,0
20231228,163100,6471199700,94400,94400,94400,94400,0
20231228,163000,6471199700,94400,94400,94400,94400,0
20231228,162900,6471199700,94400,94400,94400,94400,0
20231228,162800,6471199700,94400,94400,94400,94400,0
20231228,162700,6471199700,94400,94400,94400,94400,0
20231228,162600,6471199700,94400,94400,94400,94400,0
20231228,162500,6471199700,94400,94400,94400,94400,0
20231228,162400,6471199700,94400,94400,94400,94400,0
20231228,162300,6471199700,94400,94400,94400,94400,0
20231228,162200,6471199700,94400,94400,94400,94400,0
20231228,162100,6471199700,94400,94400,94400,94400,0
20231228,162000,6471199700,94400,94400,94400,94400,0
20231228,161900,6471199700,94400,94400,94400,94400,0
20231228,161800,6471199700,94400,94400,94400,94400,0
20231228,161700,6471199700,94400,94400,94400,94400,0
20231228,161600,6471199700,94400,94400,94400,94400,0
20231228,161500,6471199700,94400,94400,94400,94400,0
20231228,161400,6471199700,94400,94400,94400,94400,0
20231228,161300,6471199700,94400,94400,94400,94400,0
20231228,161200,6471199700,94400,94400,94400,94400,0
20231228,161100,6471199700,94400,94400,94400,94400,0
20231228,161000,6471199700,94400,94400,94400,94400,0
20231228,160900,6471199700,94400,94400,94400,94400,0
20231228,160800,6471199700,94400,94400,94400,94400,0
20231228,160700,6471199700,94400,94400,94400,94400,0
20231228,160600,6471199700,94400,94400,94400,94400,0
20231228,160500,6471199700,94400,94400,94400,94400,0
20231228,160400,6471199700,94400,94400,94400,94400,0
20231228,160300,6471199700,94400,94400,94400,94400,7385
20231228,160200,6471199700,94400,94400,94400,94400,0
20231228,160100,6471199700,94400,94400,94400,94400,0
20231228,160000,6471199700,94400,94400,94400,94400,0
20231228,155900,6471199700,94400,94400,94400,94400,0
20231228,155800,6471199700,94400,94400,94400,94400,0
20231228,155700,6471199700,94400,94400,94400,94400,0
20231228,155600,6471199700,94400,94400,94400,94400,0
20231228,155500,6471199700,94400,94400,94400,94400,0
20231228,155400,6471199700,94400,94400,94400,94400,0
20231228,155300,6471199700,94400,94400,94400,94400,0
20231228,155200,6471199700,94400,94400,94400,94400,0
20231228,155100,6471199700,94400,94400,94400,94400,0
20231228,155000,6471199700,94400,94400,94400,94400,0
20231228,154900,6471199700,94400,94400,94400,94400,0
20231228,154800,6471199700,94400,94400,94400,94400,0
20231228,154700,6471199700,94400,94400,94400,94400,0
20231228,154600,6471199700,94400,94400,94400,94400,0
20231228,154500,6471199700,94400,94400,94400,94400,0
20231228,154400,6471199700,94400,94400,94400,94400,0
20231228,154300,6471199700,94400,94400,94400,94400,0
20231228,154200,6471199700,94400,94400,94400,94400,0
20231228,154100,6471199700,94400,94400,94400,94400,0
20231228,154000,6471199700,94400,94400,94400,94400,0
20231228,153900,6471199700,94400,94400,94400,94400,0
20231228,153800,6471199700,94400,94400,94400,94400,0
20231228,153700,6471199700,94400,94400,94400,94400,0
20231228,153600,6471199700,94400,94400,94400,94400,0
20231228,153500,6471199700,94400,94400,94400,94400,0
20231228,153400,6471199700,94400,94400,94400,94400,0
20231228,153300,6471199700,94400,94400,94400,94400,7385
20231228,153200,6471199700,94400,94400,94400,94400,0
20231228,153100,6471199700,94400,94400,94400,94400,0
20231228,153000,6471199700,94400,94400,94400,94400,7385
20231228,152900,5774055700,94200,94200,94200,94200,0
20231228,152800,5774055700,94200,94200,94200,94200,0
20231228,152700,5774055700,94200,94200,94200,94200,0
20231228,152600,5774055700,94200,94200,94200,94200,0
20231228,152500,5774055700,94200,94200,94200,94200,0
20231228,152400,5774055700,94200,94200,94200,94200,0
20231228,152300,5774055700,94200,94200,94200,94200,0
20231228,152200,5774055700,94200,94200,94200,94200,0
20231228,152100,5774055700,94200,94200,94200,94200,0
20231228,152000,5774055700,94200,94200,94200,94200,0
20231228,151900,5774055700,94200,94100,94400,94100,224
20231228,151800,5752947300,94100,94100,94300,94100,98
20231228,151700,5743720500,94100,94100,94400,94100,745
20231228,151600,5673437300,94200,94200,94300,94100,404
20231228,151500,5635372700,94200,94300,94400,94200,370
20231228,151400,5600479900,94300,94200,94300,94200,133
20231228,151300,5587943300,94300,94300,94300,94200,95
20231228,151200,5578989900,94200,94300,94300,94200,114
20231228,151100,5568245400,94300,94300,94300,94200,144
20231228,151000,5554674900,94300,94200,94300,94200,264
20231228,150900,5529793700,94300,94200,94300,94200,93
20231228,150800,5521030800,94300,94300,94300,94200,79
20231228,150700,5513587100,94200,94300,94300,94100,297
20231228,150600,5485610000,94200,94300,94300,94200,105
20231228,150500,5475715500,94300,94200,94300,94200,208
20231228,150400,5456109100,94200,94200,94300,94200,145
20231228,150300,5442447000,94200,94300,94300,94200,90
20231228,150200,5433965500,94300,94300,94300,94200,87
20231228,150100,5425767100,94200,94300,94300,94200,202
20231228,150000,5406726500,94300,94300,94300,94200,127
20231228,145900,5394757800,94200,94100,94300,94100,763
20231228,145800,5322883600,94200,94000,94200,94000,308
20231228,145700,5293891000,94000,94200,94200,93900,136
20231228,145600,5281099700,94100,93900,94200,93900,430
20231228,145500,5240648300,94000,94100,94200,93900,212
20231228,145400,5220706900,94100,94100,94200,94000,247
20231228,145300,5197464900,94100,94000,94200,94000,255
20231228,145200,5173479000,94100,93900,94100,93900,119
20231228,145100,5162291800,94000,94100,94100,93900,113
20231228,145000,5151676500,94100,94100,94200,93900,204
20231228,144900,5132473800,94100,94000,94100,93900,98
20231228,144800,5123267900,94000,94100,94200,93900,85
20231228,144700,5115273800,94100,94000,94200,94000,123
20231228,144600,5103697900,93900,94100,94200,93900,268
20231228,144500,5078473600,94100,94100,94200,94100,131
20231228,144400,5066142500,94200,94200,94200,94100,93
20231228,144300,5057389000,94200,94100,94200,94000,112
20231228,144200,5046847400,94100,94200,94200,94000,105
20231228,144100,5036967600,94100,94200,94300,94000,90
20231228,144000,5028495000,94200,94100,94300,93900,198
20231228,143900,5009848800,94100,94100,94200,93800,140
20231228,143800,4996679200,94100,94200,94200,94100,114
20231228,143700,4985947800,94200,94000,94200,93900,128
20231228,143600,4973915000,94100,94300,94300,93900,200
20231228,143500,4955098200,94100,93900,94300,93900,609
20231228,143400,4897756400,94000,94000,94000,93900,115
20231228,143300,4886956300,94000,94000,94100,93900,76
20231228,143200,4879815200,93900,93900,94000,93900,99
20231228,143100,4870515800,94000,94000,94100,93900,199
20231228,143000,4851803200,94000,94100,94100,93900,122
20231228,142900,4840335300,94100,94000,94100,94000,117
20231228,142800,4829333300,94000,93900,94100,93900,456
20231228,142700,4786470300,93700,94000,94000,93700,271
20231228,142600,4761026500,93900,93800,94000,93800,133
20231228,142500,4748535900,93800,93800,94000,93700,238
20231228,142400,4726209000,93800,93800,93800,93700,107
20231228,142300,4716178000,93700,93600,93800,93600,101
20231228,142200,4706712900,93700,93800,93800,93700,144
20231228,142100,4693217000,93800,93700,93800,93700,441
20231228,142000,4651891900,93800,93700,93800,93700,168
20231228,141900,4636148500,93600,93700,93800,93500,154
20231228,141800,4621722400,93700,93800,93900,93600,130
20231228,141700,4609530900,93900,93800,93900,93800,89
20231228,141600,4601179700,93800,93700,93900,93500,237
20231228,141500,4578972000,93700,93500,93800,93400,131
20231228,141400,4566712500,93600,93500,93700,93500,113
20231228,141300,4556141700,93600,93800,93800,93500,127
20231228,141200,4544249400,93800,93900,93900,93500,107
20231228,141100,4534228700,93900,93700,94000,93500,200
20231228,141000,4515466700,93700,93800,93800,93500,100
20231228,140900,4506098400,93700,93700,93900,93500,144
20231228,140800,4492597300,93700,93500,93800,93400,175
20231228,140700,4476207200,93500,93600,93800,93400,78
20231228,140600,4468905500,93700,93800,93800,93500,104
20231228,140500,4459170100,93800,93900,93900,93700,145
20231228,140400,4445562500,93900,93900,93900,93800,105
20231228,140300,4435710400,93800,93700,93900,93700,118
20231228,140200,4424646100,93800,93800,93800,93600,100
20231228,140100,4415275500,93700,93800,93900,93700,198
20231228,140000,4396709300,93700,93500,93800,93500,184
20231228,135900,4379481900,93500,93600,93600,93500,184
20231228,135800,4362274500,93600,93500,93600,93500,108
20231228,135700,4352173000,93500,93500,93600,93500,82
20231228,135600,4344504400,93600,93500,93800,93500,192
20231228,135500,4326534000,93600,93400,93600,93400,119
20231228,135400,4315414400,93400,93500,93600,93400,197
20231228,135300,4297010000,93400,93500,93600,93400,87
20231228,135200,4288877500,93500,93600,93600,93400,106
20231228,135100,4278970100,93600,93500,93600,93400,392
20231228,135000,4242316800,93500,93600,93800,93500,222
20231228,134900,4221526600,93600,93600,93900,93600,227
20231228,134800,4200239500,93700,93600,93800,93600,83
20231228,134700,4192469700,93600,93700,93800,93600,77
20231228,134600,4185254600,93700,93700,93800,93600,181
20231228,134500,4168291300,93600,93700,93800,93600,140
20231228,134400,4155182700,93700,93700,93800,93600,103
20231228,134300,4145534000,93800,93800,93800,93700,25
20231228,134200,4143190400,93800,93700,93900,93600,84
20231228,134100,4135319600,93800,93800,94000,93800,118
20231228,134000,4124234200,93900,93700,93900,93600,79
20231228,133900,4116828600,93800,93800,93900,93700,50
20231228,133800,4112139200,93900,93800,93900,93700,71
20231228,133700,4105481500,93800,93900,93900,93800,119
20231228,133600,4094317800,94000,94000,94100,93800,56
20231228,133500,4089056000,94100,93900,94200,93900,174
20231228,133400,4072690000,93900,93900,94100,93900,96
20231228,133300,4063666700,93900,94000,94100,93900,60
20231228,133200,4058027700,94100,93800,94200,93800,90
20231228,133100,4049569200,93900,93900,94200,93800,221
20231228,133000,4028780400,94000,94000,94100,93700,73
20231228,132900,4021930700,93900,94000,94000,93700,172
20231228,132800,4005792900,94000,94000,94000,93800,60
20231228,132700,4000160500,93900,94000,94100,93900,41
20231228,132600,3996305800,94000,94000,94100,93900,39
20231228,132500,3992640800,94000,94100,94300,93900,267
20231228,132400,3967520600,94100,94100,94100,93800,56
20231228,132300,3962255900,93900,94300,94300,93800,68
20231228,132200,3955868000,94200,94200,94300,94100,48
20231228,132100,3951348800,94100,93900,94200,93900,62
20231228,132000,3945512600,94100,94300,94400,93900,50
20231228,131900,3940802000,94200,94400,94400,94200,213
20231228,131800,3920707500,94400,94100,94400,93900,324
20231228,131700,3890181300,94100,94200,94200,94000,67
20231228,131600,3883873100,94200,94100,94200,94100,160
20231228,131500,3868806300,94100,93900,94100,93900,85
20231228,131400,3860815000,94000,94100,94100,93900,52
20231228,131300,3855930100,94100,93900,94100,93900,154
20231228,131200,3841447400,93900,93900,94000,93800,85
20231228,131100,3833464500,93900,93900,94000,93800,84
20231228,131000,3825581300,93900,94000,94000,93800,60
20231228,130900,3819945800,94000,94100,94100,93900,27
20231228,130800,3817407500,94100,94000,94100,94000,58
20231228,130700,3811954200,93900,94300,94300,93900,54
20231228,130600,3806873600,94300,94200,94300,94100,75
20231228,130500,3799809500,94100,94000,94200,93900,124
20231228,130400,3788143700,93900,94000,94100,93800,99
20231228,130300,3778843200,94000,93900,94100,93900,58
20231228,130200,3773392500,94000,94100,94100,93800,50
20231228,130100,3768692400,94000,94000,94300,93800,215
20231228,130000,3748470600,94000,94000,94000,93800,79
20231228,125900,3741051800,94000,93900,94000,93800,90
20231228,125800,3732605200,93800,93900,94000,93800,63
20231228,125700,3726688200,93900,93800,93900,93800,72
20231228,125600,3719933300,93900,93900,93900,93800,62
20231228,125500,3714116200,94000,93800,94000,93700,326
20231228,125400,3683551400,93800,93600,93900,93600,56
20231228,125300,3678303300,93600,93900,94000,93600,105
20231228,125200,3668450800,93900,93900,94000,93900,95
20231228,125100,3659529700,93900,93900,94000,93900,88
20231228,125000,3651264200,93900,93900,93900,93800,365
20231228,124900,3617007700,93900,93700,93900,93600,160
20231228,124800,3602001800,93600,93700,93800,93600,96
20231228,124700,3593005300,93800,93700,93800,93600,36
20231228,124600,3589631900,93700,94100,94100,93600,146
20231228,124500,3575950800,94000,93800,94100,93800,195
20231228,124400,3557637500,93800,93900,93900,93800,95
20231228,124300,3548723700,93800,93800,93900,93800,84
20231228,124200,3540843200,93900,93800,94000,93800,70
20231228,124100,3534272700,93800,93800,94000,93800,35
20231228,124000,3530986500,94000,94000,94200,93800,198
20231228,123900,3512368500,93900,93800,94000,93800,52
20231228,123800,3507488200,93900,93900,93900,93800,101
20231228,123700,3498013400,93900,93700,93900,93700,64
20231228,123600,3492011500,93700,93800,94100,93700,231
20231228,123500,3470326100,93700,93700,93800,93700,71
20231228,123400,3463670300,93600,93800,93900,93600,40
20231228,123300,3459916900,93900,93900,94000,93600,88
20231228,123200,3451665000,94000,93900,94000,93900,20
20231228,123100,3449786600,93900,93800,94000,93600,165
20231228,123000,3434297000,93700,93700,93800,93700,35
20231228,122900,3431016400,93700,93900,93900,93700,65
20231228,122800,3424921500,93900,93800,93900,93800,33
20231228,122700,3421825000,93800,94000,94000,93800,85
20231228,122600,3413846800,93900,94100,94200,93900,215
20231228,122500,3393616500,94000,94000,94000,93900,43
20231228,122400,3389575700,93900,93900,94000,93900,57
20231228,122300,3384221400,93900,93900,94000,93900,48
20231228,122200,3379712600,94000,93900,94200,93900,112
20231228,122100,3369170000,94000,94100,94200,93900,83
20231228,122000,3361367100,94200,94000,94200,94000,253
20231228,121900,3337566600,94100,94000,94100,94000,28
20231228,121800,3334933500,94000,93900,94100,93900,409
20231228,121700,3296488100,93900,93900,94000,93900,67
20231228,121600,3290193500,93900,93900,94000,93800,144
20231228,121500,3276666300,93900,93700,93900,93700,49
20231228,121400,3272069800,93800,93900,94000,93700,81
20231228,121300,3264467000,93900,93900,94000,93800,59
20231228,121200,3258927200,93800,93800,93900,93800,37
20231228,121100,3255456200,93800,93700,93900,93700,44
20231228,121000,3251329300,93700,93800,94000,93700,176
20231228,120900,3234800300,93900,93900,94000,93900,33
20231228,120800,3231700500,94000,93800,94000,93800,124
20231228,120700,3220056200,93900,93800,93900,93800,142
20231228,120600,3206731600,93800,93900,94000,93600,321
20231228,120500,3176627200,93900,93800,94000,93800,56
20231228,120400,3171368100,93800,93700,94000,93700,41
20231228,120300,3167521400,93900,93800,94000,93600,88
20231228,120200,3159261600,93800,93600,93800,93600,756
20231228,120100,3088390600,93700,93700,93700,93600,51
20231228,120000,3083614400,93600,93700,93700,93600,107
20231228,115900,3073597300,93600,93600,93700,93600,76
20231228,115800,3066480400,93600,93600,93700,93600,22
20231228,115700,3064420600,93700,93600,93700,93600,86
20231228,115600,3056367700,93600,93600,93700,93600,42
20231228,115500,3052435700,93500,93500,93700,93500,176
20231228,115400,3035957400,93600,93700,93700,93500,43
20231228,115300,3031933800,93600,93700,93700,93600,116
20231228,115200,3021075500,93600,93700,93700,93600,71
20231228,115100,3014426700,93600,93600,93700,93600,41
20231228,115000,3010588500,93600,93600,93700,93600,174
20231228,114900,2994289900,93700,93600,93700,93600,42
20231228,114800,2990357500,93600,93600,93700,93500,71
20231228,114700,2983710400,93600,93500,93700,93500,85
20231228,114600,2975757100,93500,93600,93600,93500,69
20231228,114500,2969299800,93600,93600,93700,93500,173
20231228,114400,2953098800,93600,93500,93700,93500,74
20231228,114300,2946170600,93700,93600,93700,93500,168
20231228,114200,2930442600,93600,93600,93700,93500,263
20231228,114100,2905815500,93600,93700,93700,93600,43
20231228,114000,2901789200,93700,93600,93700,93500,120
20231228,113900,2890561700,93600,93600,93700,93600,38
20231228,113800,2887004200,93600,93500,93700,93500,44
20231228,113700,2882885200,93600,93800,93800,93600,143
20231228,113600,2869488600,93800,93700,94000,93700,92
20231228,113500,2860856300,93700,93900,94200,93700,155
20231228,113400,2846281600,93700,93900,93900,93700,51
20231228,113300,2841499800,93900,94100,94100,93800,118
20231228,113200,2830418700,93800,93700,94000,93700,103
20231228,113100,2820744700,94000,93700,94000,93700,138
20231228,113000,2807798800,93700,93700,93800,93500,93
20231228,112900,2799092300,93700,93800,93800,93600,72
20231228,112800,2792346600,93900,93800,93900,93600,80
20231228,112700,2784842100,93800,93700,93800,93500,135
20231228,112600,2772205200,93700,93800,93800,93600,101
20231228,112500,2762744200,93700,93600,93700,93600,60
20231228,112400,2757122700,93600,93600,93800,93600,94
20231228,112300,2748314900,93700,93600,93800,93600,207
20231228,112200,2728916400,93500,93600,93700,93500,72
20231228,112100,2722175500,93600,93600,93800,93600,54
20231228,112000,2717117500,93700,93600,93800,93500,107
20231228,111900,2707099800,93600,93800,93800,93600,59
20231228,111800,2701569600,93800,93800,93900,93700,59
20231228,111700,2696039100,93900,93900,93900,93800,63
20231228,111600,2690127900,93900,93800,93900,93800,46
20231228,111500,2685812600,93800,93800,93900,93700,52
20231228,111400,2680935700,93900,93600,93900,93600,149
20231228,111300,2666973300,93500,93600,93600,93400,41
20231228,111200,2663137500,93700,93500,93700,93400,62
20231228,111100,2657338900,93600,93600,93700,93500,56
20231228,111000,2652097700,93600,93600,93700,93500,124
20231228,110900,2640489900,93500,93600,93700,93500,100
20231228,110800,2631136300,93600,93800,93900,93600,84
20231228,110700,2623263800,93700,93800,93800,93700,109
20231228,110600,2613047200,93700,93700,93800,93500,155
20231228,110500,2598539900,93600,93800,93900,93500,90
20231228,110400,2590102300,93800,93800,93800,93500,68
20231228,110300,2583736400,93800,93700,93900,93500,142
20231228,110200,2570423400,93700,93800,93800,93700,174
20231228,110100,2554117900,93800,93700,93800,93700,100
20231228,110000,2544743400,93700,93600,93700,93400,95
20231228,105900,2535848200,93600,93600,93600,93400,52
20231228,105800,2530984400,93700,93200,93700,93200,84
20231228,105700,2523132900,93300,93500,93600,93300,93
20231228,105600,2514439700,93500,93400,93700,93400,434
20231228,105500,2473845200,93300,93000,93400,93000,131
20231228,105400,2461633500,93100,93000,93200,93000,167
20231228,105300,2446090400,93000,93200,93200,93000,137
20231228,105200,2433330800,93200,93300,93400,93200,17
20231228,105100,2431744400,93200,93400,93400,93200,112
20231228,105000,2421297200,93300,93200,93400,93200,207
20231228,104900,2401976000,93100,93100,93300,93100,195
20231228,104800,2383798000,93100,93000,93100,93000,145
20231228,104700,2370311800,93100,93100,93200,93000,29
20231228,104600,2367610800,93100,93100,93200,93000,155
20231228,104500,2353177100,93100,93100,93200,93100,190
20231228,104400,2335479100,93100,93200,93200,93100,80
20231228,104300,2328025200,93200,93200,93200,93000,113
20231228,104200,2317503600,93200,92900,93200,92800,213
20231228,104100,2297686200,92900,92900,93000,92900,245
20231228,104000,2274918700,92900,92700,92900,92600,163
20231228,103900,2259798300,92800,92600,92800,92600,291
20231228,103800,2232826400,92700,92800,92800,92600,83
20231228,103700,2225134300,92700,92800,92800,92700,133
20231228,103600,2212800700,92800,92700,92900,92600,115
20231228,103500,2202130400,92800,92800,92900,92800,97
20231228,103400,2193128300,92900,92800,92900,92700,195
20231228,103300,2175037600,92800,92800,92900,92800,100
20231228,103200,2165755800,92800,92700,92900,92600,123
20231228,103100,2154353100,92600,92600,92900,92600,209
20231228,103000,2134972900,92600,92700,92700,92600,110
20231228,102900,2124784800,92800,92600,92800,92600,89
20231228,102800,2116533800,92700,92800,92900,92600,190
20231228,102700,2098919700,92800,92700,92800,92600,166
20231228,102600,2083540100,92800,92800,92800,92600,164
20231228,102500,2068338400,92800,92800,92900,92800,136
20231228,102400,2055716600,92900,92800,92900,92600,139
20231228,102300,2042829700,92800,92800,92900,92800,124
20231228,102200,2031320100,92800,92900,92900,92800,65
20231228,102100,2025286600,92900,92800,92900,92800,60
20231228,102000,2019717000,92900,92800,92900,92800,115
20231228,101900,2009039100,92800,92900,93000,92800,45
20231228,101800,2004859800,92800,92800,93000,92800,94
20231228,101700,1996129800,92800,92900,93000,92800,51
20231228,101600,1991393200,92900,92900,93000,92800,66
20231228,101500,1985262300,92800,93000,93000,92800,44
20231228,101400,1981175700,93100,92900,93200,92900,30
20231228,101300,1978384400,93200,93200,93200,93000,81
20231228,101200,1970846000,93200,93400,93400,93000,139
20231228,101100,1957904400,93500,93500,93800,93300,288
20231228,101000,1930963400,93700,93400,93700,93200,331
20231228,100900,1900057300,93300,93200,93500,93200,76
20231228,100800,1892963000,93300,93500,93900,93300,384
20231228,100700,1857050200,93400,93100,93500,93100,136
20231228,100600,1844370300,93100,93100,93200,93100,77
20231228,100500,1837200700,93200,93000,93200,92900,227
20231228,100400,1816089200,93000,92800,93000,92700,294
20231228,100300,1788785200,92700,92800,92800,92600,45
20231228,100200,1784614800,92700,92700,92800,92700,49
20231228,100100,1780070300,92700,92700,92900,92700,209
20231228,100000,1760689800,92700,92800,92900,92700,60
20231228,095900,1755120000,92900,92800,92900,92800,55
20231228,095800,1750013300,92900,92900,93000,92800,67
20231228,095700,1743794100,92900,92900,92900,92800,43
20231228,095600,1739802400,92900,92600,92900,92600,169
20231228,095500,1724107200,92600,92600,92800,92600,114
20231228,095400,1713532600,92600,92800,92900,92600,87
20231228,095300,1705463000,92800,92800,92900,92700,48
20231228,095200,1701010700,92800,92700,92900,92700,95
20231228,095100,1692192600,92700,92900,93100,92700,122
20231228,095000,1680859000,92900,93000,93200,92900,130
20231228,094900,1668764200,92900,92600,93000,92600,291
20231228,094800,1641783100,92500,92400,92600,92400,158
20231228,094700,1627172000,92500,92500,92500,92400,74
20231228,094600,1620329700,92400,92500,92600,92400,143
20231228,094500,1607104900,92500,92400,92500,92400,116
20231228,094400,1596377500,92400,92400,92500,92400,156
20231228,094300,1581961500,92500,92500,92500,92400,62
20231228,094200,1576229100,92400,92600,92600,92400,854
20231228,094100,1497259200,92600,92600,92700,92500,320
20231228,094000,1467621600,92700,93000,93000,92700,112
20231228,093900,1457235200,93000,92600,93000,92600,821
20231228,093800,1381124200,92700,93300,93300,92700,2201
20231228,093700,1176516800,93300,93500,93500,93100,2533
20231228,093600,940408800,93500,93400,93500,93400,253
20231228,093500,916778500,93400,93700,93700,93400,181
20231228,093400,899838800,93800,93600,93900,93600,94
20231228,093300,891034000,93500,93500,93700,93500,1039
20231228,093200,793871600,93500,93400,93500,93400,135
20231228,093100,781262400,93400,93500,93500,93400,208
20231228,093000,761827000,93500,93500,93500,93400,345
20231228,092900,729576200,93500,93300,93500,93300,119
20231228,092800,718462100,93300,93400,93500,93300,52
20231228,092700,713604900,93500,93500,93500,93400,33
20231228,092600,710522100,93400,93800,93900,93400,3197
20231228,092500,411437700,93800,93800,93900,93800,357
20231228,092400,377946000,93800,94100,94100,93800,273
20231228,092300,352291500,94100,94100,94100,94100,10
20231228,092200,351350500,94100,94300,94500,94100,24
20231228,092100,349089100,94300,94200,94300,94200,32
20231228,092000,346074600,94200,94500,94500,94200,65
20231228,091900,339936600,94200,94200,94500,94200,16
20231228,091800,338429100,94500,94500,94500,94500,0
20231228,091700,338429100,94500,94400,94500,94200,15
20231228,091600,337014000,94400,94300,94400,94300,119
20231228,091500,325789600,94200,94100,94300,94000,237
20231228,091400,303467700,94000,94000,94100,94000,37
20231228,091300,299989400,94000,94100,94100,94000,88
20231228,091200,291710600,94100,94300,94300,94100,124
20231228,091100,280033200,94300,94600,94600,94300,968
20231228,091000,188649000,94600,94700,94700,94600,133
20231228,090900,176062200,94500,94700,94700,94500,90
20231228,090800,167544800,94900,94900,94900,94900,19
20231228,090700,165741700,95000,94800,95000,94800,16
20231228,090600,164224500,94800,95000,95000,94800,49
20231228,090500,159575900,95000,95000,95000,95000,51
20231228,090400,154730900,94700,94900,94900,94700,24
20231228,090300,152453800,95000,95000,95100,94900,54
20231228,090200,147321900,94700,94700,94700,94700,13
20231228,090100,146090800,94500,94500,95200,94400,1274
20231228,090000,25761100,94700,95200,95200,94500,271