KissMeData/131030/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,202500,11909943470,7310,7310,7310,7310,626
20241223,202400,11909943470,7310,7310,7310,7310,0
20241223,202300,11909943470,7310,7310,7310,7310,0
20241223,202200,11909943470,7310,7310,7310,7310,0
20241223,202100,11909943470,7310,7310,7310,7310,0
20241223,202000,11909943470,7310,7310,7310,7310,0
20241223,201900,11909943470,7310,7310,7310,7310,0
20241223,201800,11909943470,7310,7310,7310,7310,0
20241223,201700,11909943470,7310,7310,7310,7310,0
20241223,201600,11909943470,7310,7310,7310,7310,0
20241223,201500,11909943470,7310,7310,7310,7310,0
20241223,201400,11909943470,7310,7310,7310,7310,0
20241223,201300,11909943470,7310,7310,7310,7310,0
20241223,201200,11909943470,7310,7310,7310,7310,0
20241223,201100,11909943470,7310,7310,7310,7310,0
20241223,201000,11909943470,7310,7310,7310,7310,0
20241223,200900,11909943470,7310,7310,7310,7310,0
20241223,200800,11909943470,7310,7310,7310,7310,0
20241223,200700,11909943470,7310,7310,7310,7310,0
20241223,200600,11909943470,7310,7310,7310,7310,0
20241223,200500,11909943470,7310,7310,7310,7310,0
20241223,200400,11909943470,7310,7310,7310,7310,0
20241223,200300,11909943470,7310,7310,7310,7310,0
20241223,200200,11909943470,7310,7310,7310,7310,0
20241223,200100,11909943470,7310,7310,7310,7310,0
20241223,200000,11909943470,7310,7310,7310,7310,0
20241223,195900,11909943470,7310,7310,7310,7310,0
20241223,195800,11909943470,7310,7310,7310,7310,0
20241223,195700,11909943470,7310,7310,7310,7310,0
20241223,195600,11909943470,7310,7310,7310,7310,0
20241223,195500,11909943470,7310,7310,7310,7310,626
20241223,195400,11909943470,7310,7310,7310,7310,0
20241223,195300,11909943470,7310,7310,7310,7310,0
20241223,195200,11909943470,7310,7310,7310,7310,0
20241223,195100,11909943470,7310,7310,7310,7310,0
20241223,195000,11909943470,7310,7310,7310,7310,0
20241223,194900,11909943470,7310,7310,7310,7310,0
20241223,194800,11909943470,7310,7310,7310,7310,0
20241223,194700,11909943470,7310,7310,7310,7310,0
20241223,194600,11909943470,7310,7310,7310,7310,0
20241223,194500,11909943470,7310,7310,7310,7310,0
20241223,194400,11909943470,7310,7310,7310,7310,0
20241223,194300,11909943470,7310,7310,7310,7310,0
20241223,194200,11909943470,7310,7310,7310,7310,0
20241223,194100,11909943470,7310,7310,7310,7310,0
20241223,194000,11909943470,7310,7310,7310,7310,0
20241223,193900,11909943470,7310,7310,7310,7310,0
20241223,193800,11909943470,7310,7310,7310,7310,0
20241223,193700,11909943470,7310,7310,7310,7310,0
20241223,193600,11909943470,7310,7310,7310,7310,0
20241223,193500,11909943470,7310,7310,7310,7310,0
20241223,193400,11909943470,7310,7310,7310,7310,0
20241223,193300,11909943470,7310,7310,7310,7310,0
20241223,193200,11909943470,7310,7310,7310,7310,0
20241223,193100,11909943470,7310,7310,7310,7310,0
20241223,193000,11909943470,7310,7310,7310,7310,0
20241223,192900,11909943470,7310,7310,7310,7310,0
20241223,192800,11909943470,7310,7310,7310,7310,0
20241223,192700,11909943470,7310,7310,7310,7310,0
20241223,192600,11909943470,7310,7310,7310,7310,0
20241223,192500,11909943470,7310,7310,7310,7310,626
20241223,192400,11909943470,7310,7310,7310,7310,0
20241223,192300,11909943470,7310,7310,7310,7310,0
20241223,192200,11909943470,7310,7310,7310,7310,0
20241223,192100,11909943470,7310,7310,7310,7310,0
20241223,192000,11909943470,7310,7310,7310,7310,0
20241223,191900,11909943470,7310,7310,7310,7310,0
20241223,191800,11909943470,7310,7310,7310,7310,0
20241223,191700,11909943470,7310,7310,7310,7310,0
20241223,191600,11909943470,7310,7310,7310,7310,0
20241223,191500,11909943470,7310,7310,7310,7310,0
20241223,191400,11909943470,7310,7310,7310,7310,0
20241223,191300,11909943470,7310,7310,7310,7310,0
20241223,191200,11909943470,7310,7310,7310,7310,0
20241223,191100,11909943470,7310,7310,7310,7310,0
20241223,191000,11909943470,7310,7310,7310,7310,0
20241223,190900,11909943470,7310,7310,7310,7310,0
20241223,190800,11909943470,7310,7310,7310,7310,0
20241223,190700,11909943470,7310,7310,7310,7310,0
20241223,190600,11909943470,7310,7310,7310,7310,0
20241223,190500,11909943470,7310,7310,7310,7310,0
20241223,190400,11909943470,7310,7310,7310,7310,0
20241223,190300,11909943470,7310,7310,7310,7310,0
20241223,190200,11909943470,7310,7310,7310,7310,0
20241223,190100,11909943470,7310,7310,7310,7310,0
20241223,190000,11909943470,7310,7310,7310,7310,0
20241223,185900,11909943470,7310,7310,7310,7310,0
20241223,185800,11909943470,7310,7310,7310,7310,0
20241223,185700,11909943470,7310,7310,7310,7310,0
20241223,185600,11909943470,7310,7310,7310,7310,0
20241223,185500,11909943470,7310,7310,7310,7310,626
20241223,185400,11909943470,7310,7310,7310,7310,0
20241223,185300,11909943470,7310,7310,7310,7310,0
20241223,185200,11909943470,7310,7310,7310,7310,0
20241223,185100,11909943470,7310,7310,7310,7310,0
20241223,185000,11909943470,7310,7310,7310,7310,0
20241223,184900,11909943470,7310,7310,7310,7310,0
20241223,184800,11909943470,7310,7310,7310,7310,0
20241223,184700,11909943470,7310,7310,7310,7310,0
20241223,184600,11909943470,7310,7310,7310,7310,0
20241223,184500,11909943470,7310,7310,7310,7310,0
20241223,184400,11909943470,7310,7310,7310,7310,0
20241223,184300,11909943470,7310,7310,7310,7310,0
20241223,184200,11909943470,7310,7310,7310,7310,0
20241223,184100,11909943470,7310,7310,7310,7310,0
20241223,184000,11909943470,7310,7310,7310,7310,0
20241223,183900,11909943470,7310,7310,7310,7310,0
20241223,183800,11909943470,7310,7310,7310,7310,0
20241223,183700,11909943470,7310,7310,7310,7310,0
20241223,183600,11909943470,7310,7310,7310,7310,0
20241223,183500,11909943470,7310,7310,7310,7310,0
20241223,183400,11909943470,7310,7310,7310,7310,0
20241223,183300,11909943470,7310,7310,7310,7310,0
20241223,183200,11909943470,7310,7310,7310,7310,0
20241223,183100,11909943470,7310,7310,7310,7310,0
20241223,183000,11909943470,7310,7310,7310,7310,0
20241223,182900,11909943470,7310,7310,7310,7310,0
20241223,182800,11909943470,7310,7310,7310,7310,0
20241223,182700,11909943470,7310,7310,7310,7310,0
20241223,182600,11909943470,7310,7310,7310,7310,0
20241223,182500,11909943470,7310,7310,7310,7310,626
20241223,182400,11909943470,7310,7310,7310,7310,0
20241223,182300,11909943470,7310,7310,7310,7310,0
20241223,182200,11909943470,7310,7310,7310,7310,0
20241223,182100,11909943470,7310,7310,7310,7310,0
20241223,182000,11909943470,7310,7310,7310,7310,0
20241223,181900,11909943470,7310,7310,7310,7310,0
20241223,181800,11909943470,7310,7310,7310,7310,0
20241223,181700,11909943470,7310,7310,7310,7310,0
20241223,181600,11909943470,7310,7310,7310,7310,0
20241223,181500,11909943470,7310,7310,7310,7310,0
20241223,181400,11909943470,7310,7310,7310,7310,0
20241223,181300,11909943470,7310,7310,7310,7310,0
20241223,181200,11909943470,7310,7310,7310,7310,0
20241223,181100,11909943470,7310,7310,7310,7310,0
20241223,181000,11909943470,7310,7310,7310,7310,0
20241223,180900,11909943470,7310,7310,7310,7310,0
20241223,180800,11909943470,7310,7310,7310,7310,0
20241223,180700,11909943470,7310,7310,7310,7310,0
20241223,180600,11909943470,7310,7310,7310,7310,0
20241223,180500,11909943470,7310,7310,7310,7310,0
20241223,180400,11909943470,7310,7310,7310,7310,0
20241223,180300,11909943470,7310,7310,7310,7310,0
20241223,180200,11909943470,7310,7310,7310,7310,0
20241223,180100,11909943470,7310,7310,7310,7310,0
20241223,180000,11909943470,7310,7310,7310,7310,0
20241223,175900,11909943470,7310,7310,7310,7310,0
20241223,175800,11909943470,7310,7310,7310,7310,0
20241223,175700,11909943470,7310,7310,7310,7310,0
20241223,175600,11909943470,7310,7310,7310,7310,0
20241223,175500,11909943470,7310,7310,7310,7310,626
20241223,175400,11909943470,7310,7310,7310,7310,0
20241223,175300,11909943470,7310,7310,7310,7310,0
20241223,175200,11909943470,7310,7310,7310,7310,0
20241223,175100,11909943470,7310,7310,7310,7310,0
20241223,175000,11909943470,7310,7310,7310,7310,0
20241223,174900,11909943470,7310,7310,7310,7310,0
20241223,174800,11909943470,7310,7310,7310,7310,0
20241223,174700,11909943470,7310,7310,7310,7310,0
20241223,174600,11909943470,7310,7310,7310,7310,0
20241223,174500,11909943470,7310,7310,7310,7310,0
20241223,174400,11909943470,7310,7310,7310,7310,0
20241223,174300,11909943470,7310,7310,7310,7310,0
20241223,174200,11909943470,7310,7310,7310,7310,0
20241223,174100,11909943470,7310,7310,7310,7310,0
20241223,174000,11909943470,7310,7310,7310,7310,0
20241223,173900,11909943470,7310,7310,7310,7310,0
20241223,173800,11909943470,7310,7310,7310,7310,0
20241223,173700,11909943470,7310,7310,7310,7310,0
20241223,173600,11909943470,7310,7310,7310,7310,0
20241223,173500,11909943470,7310,7310,7310,7310,0
20241223,173400,11909943470,7310,7310,7310,7310,0
20241223,173300,11909943470,7310,7310,7310,7310,0
20241223,173200,11909943470,7310,7310,7310,7310,0
20241223,173100,11909943470,7310,7310,7310,7310,0
20241223,173000,11909943470,7310,7310,7310,7310,0
20241223,172900,11909943470,7310,7310,7310,7310,0
20241223,172800,11909943470,7310,7310,7310,7310,0
20241223,172700,11909943470,7310,7310,7310,7310,0
20241223,172600,11909943470,7310,7310,7310,7310,0
20241223,172500,11909943470,7310,7310,7310,7310,626
20241223,172400,11909943470,7310,7310,7310,7310,0
20241223,172300,11909943470,7310,7310,7310,7310,0
20241223,172200,11909943470,7310,7310,7310,7310,0
20241223,172100,11909943470,7310,7310,7310,7310,0
20241223,172000,11909943470,7310,7310,7310,7310,0
20241223,171900,11909943470,7310,7310,7310,7310,0
20241223,171800,11909943470,7310,7310,7310,7310,0
20241223,171700,11909943470,7310,7310,7310,7310,0
20241223,171600,11909943470,7310,7310,7310,7310,0
20241223,171500,11909943470,7310,7310,7310,7310,0
20241223,171400,11909943470,7310,7310,7310,7310,0
20241223,171300,11909943470,7310,7310,7310,7310,0
20241223,171200,11909943470,7310,7310,7310,7310,0
20241223,171100,11909943470,7310,7310,7310,7310,0
20241223,171000,11909943470,7310,7310,7310,7310,0
20241223,170900,11909943470,7310,7310,7310,7310,0
20241223,170800,11909943470,7310,7310,7310,7310,0
20241223,170700,11909943470,7310,7310,7310,7310,0
20241223,170600,11909943470,7310,7310,7310,7310,0
20241223,170500,11909943470,7310,7310,7310,7310,0
20241223,170400,11909943470,7310,7310,7310,7310,0
20241223,170300,11909943470,7310,7310,7310,7310,0
20241223,170200,11909943470,7310,7310,7310,7310,0
20241223,170100,11909943470,7310,7310,7310,7310,0
20241223,170000,11909943470,7310,7310,7310,7310,0
20241223,165900,11909943470,7310,7310,7310,7310,0
20241223,165800,11909943470,7310,7310,7310,7310,0
20241223,165700,11909943470,7310,7310,7310,7310,0
20241223,165600,11909943470,7310,7310,7310,7310,0
20241223,165500,11909943470,7310,7310,7310,7310,626
20241223,165400,11909943470,7310,7310,7310,7310,0
20241223,165300,11909943470,7310,7310,7310,7310,0
20241223,165200,11909943470,7310,7310,7310,7310,0
20241223,165100,11909943470,7310,7310,7310,7310,0
20241223,165000,11909943470,7310,7310,7310,7310,0
20241223,164900,11909943470,7310,7310,7310,7310,0
20241223,164800,11909943470,7310,7310,7310,7310,0
20241223,164700,11909943470,7310,7310,7310,7310,0
20241223,164600,11909943470,7310,7310,7310,7310,0
20241223,164500,11909943470,7310,7310,7310,7310,0
20241223,164400,11909943470,7310,7310,7310,7310,0
20241223,164300,11909943470,7310,7310,7310,7310,0
20241223,164200,11909943470,7310,7310,7310,7310,0
20241223,164100,11909943470,7310,7310,7310,7310,0
20241223,164000,11909943470,7310,7310,7310,7310,0
20241223,163900,11909943470,7310,7310,7310,7310,0
20241223,163800,11909943470,7310,7310,7310,7310,0
20241223,163700,11909943470,7310,7310,7310,7310,0
20241223,163600,11909943470,7310,7310,7310,7310,0
20241223,163500,11909943470,7310,7310,7310,7310,0
20241223,163400,11909943470,7310,7310,7310,7310,0
20241223,163300,11909943470,7310,7310,7310,7310,0
20241223,163200,11909943470,7310,7310,7310,7310,0
20241223,163100,11909943470,7310,7310,7310,7310,0
20241223,163000,11909943470,7310,7310,7310,7310,0
20241223,162900,11909943470,7310,7310,7310,7310,0
20241223,162800,11909943470,7310,7310,7310,7310,0
20241223,162700,11909943470,7310,7310,7310,7310,0
20241223,162600,11909943470,7310,7310,7310,7310,0
20241223,162500,11909943470,7310,7310,7310,7310,626
20241223,162400,11909943470,7310,7310,7310,7310,0
20241223,162300,11909943470,7310,7310,7310,7310,0
20241223,162200,11909943470,7310,7310,7310,7310,0
20241223,162100,11909943470,7310,7310,7310,7310,0
20241223,162000,11909943470,7310,7310,7310,7310,0
20241223,161900,11909943470,7310,7310,7310,7310,0
20241223,161800,11909943470,7310,7310,7310,7310,0
20241223,161700,11909943470,7310,7310,7310,7310,0
20241223,161600,11909943470,7310,7310,7310,7310,0
20241223,161500,11909943470,7310,7310,7310,7310,0
20241223,161400,11909943470,7310,7310,7310,7310,0
20241223,161300,11909943470,7310,7310,7310,7310,0
20241223,161200,11909943470,7310,7310,7310,7310,0
20241223,161100,11909943470,7310,7310,7310,7310,0
20241223,161000,11909943470,7310,7310,7310,7310,0
20241223,160900,11909943470,7310,7310,7310,7310,0
20241223,160800,11909943470,7310,7310,7310,7310,0
20241223,160700,11909943470,7310,7310,7310,7310,0
20241223,160600,11909943470,7310,7310,7310,7310,0
20241223,160500,11909943470,7310,7310,7310,7310,0
20241223,160400,11909943470,7310,7310,7310,7310,0
20241223,160300,11909943470,7310,7310,7310,7310,0
20241223,160200,11909943470,7310,7310,7310,7310,0
20241223,160100,11909943470,7310,7310,7310,7310,0
20241223,160000,11909943470,7310,7310,7310,7310,0
20241223,155900,11909943470,7310,7310,7310,7310,0
20241223,155800,11909943470,7310,7310,7310,7310,0
20241223,155700,11909943470,7310,7310,7310,7310,0
20241223,155600,11909943470,7310,7310,7310,7310,0
20241223,155500,11909943470,7310,7310,7310,7310,626
20241223,155400,11909943470,7310,7310,7310,7310,0
20241223,155300,11909943470,7310,7310,7310,7310,0
20241223,155200,11909943470,7310,7310,7310,7310,0
20241223,155100,11909943470,7310,7310,7310,7310,0
20241223,155000,11909943470,7310,7310,7310,7310,0
20241223,154900,11909943470,7310,7310,7310,7310,0
20241223,154800,11909943470,7310,7310,7310,7310,0
20241223,154700,11909943470,7310,7310,7310,7310,0
20241223,154600,11909943470,7310,7310,7310,7310,0
20241223,154500,11909943470,7310,7310,7310,7310,0
20241223,154400,11909943470,7310,7310,7310,7310,0
20241223,154300,11909943470,7310,7310,7310,7310,0
20241223,154200,11909943470,7310,7310,7310,7310,0
20241223,154100,11909943470,7310,7310,7310,7310,0
20241223,154000,11909943470,7310,7310,7310,7310,0
20241223,153900,11909943470,7310,7310,7310,7310,0
20241223,153800,11909943470,7310,7310,7310,7310,0
20241223,153700,11909943470,7310,7310,7310,7310,0
20241223,153600,11909943470,7310,7310,7310,7310,0
20241223,153500,11909943470,7310,7310,7310,7310,0
20241223,153400,11909943470,7310,7310,7310,7310,0
20241223,153300,11909943470,7310,7310,7310,7310,0
20241223,153200,11909943470,7310,7310,7310,7310,0
20241223,153100,11909943470,7310,7310,7310,7310,0
20241223,153000,11909943470,7310,7310,7310,7310,626
20241223,152900,11905367410,7310,7310,7310,7310,0
20241223,152800,11905367410,7310,7310,7310,7310,0
20241223,152700,11905367410,7310,7310,7310,7310,0
20241223,152600,11905367410,7310,7310,7310,7310,0
20241223,152500,11905367410,7310,7310,7310,7310,0
20241223,152400,11905367410,7310,7310,7310,7310,0
20241223,152300,11905367410,7310,7310,7310,7310,0
20241223,152200,11905367410,7310,7310,7310,7310,0
20241223,152100,11905367410,7310,7310,7310,7310,0
20241223,152000,11905367410,7310,7310,7310,7310,0
20241223,151900,11905367410,7310,7310,7310,7310,0
20241223,151800,11905367410,7310,7310,7310,7310,4
20241223,151700,11905338170,7310,7310,7310,7310,1
20241223,151600,11905330860,7310,7310,7310,7310,270
20241223,151500,11903357160,7310,7310,7310,7310,600
20241223,151400,11898971160,7310,7310,7310,7310,1
20241223,151300,11898963850,7310,7310,7310,7310,74
20241223,151200,11898422910,7310,7310,7310,7310,0
20241223,151100,11898422910,7310,7310,7310,7310,20
20241223,151000,11898276710,7310,7310,7310,7310,10
20241223,150900,11898203610,7310,7310,7310,7310,0
20241223,150800,11898203610,7310,7310,7310,7310,10
20241223,150700,11898130510,7310,7310,7310,7310,0
20241223,150600,11898130510,7310,7310,7310,7310,0
20241223,150500,11898130510,7310,7310,7310,7310,6
20241223,150400,11898086650,7310,7310,7310,7310,0
20241223,150300,11898086650,7310,7310,7310,7310,5
20241223,150200,11898050100,7310,7310,7310,7310,100
20241223,150100,11897319100,7310,7310,7310,7310,0
20241223,150000,11897319100,7310,7310,7310,7310,29
20241223,145900,11897107110,7310,7310,7310,7310,0
20241223,145800,11897107110,7310,7310,7310,7310,3
20241223,145700,11897085180,7310,7310,7310,7310,152
20241223,145600,11895974060,7310,7310,7310,7310,2
20241223,145500,11895959440,7310,7310,7310,7310,0
20241223,145400,11895959440,7310,7310,7310,7310,0
20241223,145300,11895959440,7310,7310,7310,7310,0
20241223,145200,11895959440,7310,7310,7310,7310,0
20241223,145100,11895959440,7310,7310,7310,7310,1
20241223,145000,11895952130,7310,7310,7310,7310,300
20241223,144900,11893759130,7310,7310,7310,7310,0
20241223,144800,11893759130,7310,7310,7310,7310,0
20241223,144700,11893759130,7310,7310,7310,7310,0
20241223,144600,11893759130,7310,7310,7310,7310,34
20241223,144500,11893510590,7310,7310,7310,7310,2
20241223,144400,11893495970,7310,7310,7310,7310,55
20241223,144300,11893093920,7310,7310,7310,7310,212
20241223,144200,11891544200,7310,7310,7310,7310,0
20241223,144100,11891544200,7310,7310,7310,7310,0
20241223,144000,11891544200,7310,7310,7310,7310,0
20241223,143900,11891544200,7310,7310,7310,7310,3
20241223,143800,11891522270,7310,7310,7310,7310,0
20241223,143700,11891522270,7310,7310,7310,7310,0
20241223,143600,11891522270,7310,7310,7310,7310,0
20241223,143500,11891522270,7310,7310,7310,7310,3
20241223,143400,11891500340,7310,7310,7310,7310,0
20241223,143300,11891500340,7310,7310,7310,7310,8
20241223,143200,11891441860,7310,7310,7310,7310,0
20241223,143100,11891441860,7310,7310,7310,7310,0
20241223,143000,11891441860,7310,7310,7310,7310,1
20241223,142900,11891434550,7310,7310,7310,7310,1
20241223,142800,11891427240,7310,7310,7310,7310,0
20241223,142700,11891427240,7310,7310,7310,7310,4
20241223,142600,11891398000,7310,7310,7310,7310,0
20241223,142500,11891398000,7310,7310,7310,7310,0
20241223,142400,11891398000,7310,7310,7310,7310,0
20241223,142300,11891398000,7310,7310,7310,7310,21
20241223,142200,11891244490,7310,7310,7310,7310,0
20241223,142100,11891244490,7310,7310,7310,7310,0
20241223,142000,11891244490,7310,7310,7310,7310,0
20241223,141900,11891244490,7310,7310,7310,7310,0
20241223,141800,11891244490,7310,7310,7310,7310,0
20241223,141700,11891244490,7310,7310,7310,7310,0
20241223,141600,11891244490,7310,7310,7310,7310,80
20241223,141500,11890659690,7310,7310,7310,7310,0
20241223,141400,11890659690,7310,7310,7310,7310,0
20241223,141300,11890659690,7310,7310,7310,7310,0
20241223,141200,11890659690,7310,7310,7310,7310,0
20241223,141100,11890659690,7310,7310,7310,7310,2
20241223,141000,11890645070,7310,7310,7310,7310,1066
20241223,140900,11882852610,7310,7310,7310,7310,0
20241223,140800,11882852610,7310,7310,7310,7310,0
20241223,140700,11882852610,7310,7310,7310,7310,0
20241223,140600,11882852610,7310,7310,7310,7310,6
20241223,140500,11882808750,7310,7310,7310,7310,30
20241223,140400,11882589450,7310,7310,7310,7310,30
20241223,140300,11882370150,7310,7310,7310,7310,10
20241223,140200,11882297050,7310,7310,7310,7310,0
20241223,140100,11882297050,7310,7310,7310,7310,0
20241223,140000,11882297050,7310,7310,7310,7310,0
20241223,135900,11882297050,7310,7310,7310,7310,0
20241223,135800,11882297050,7310,7310,7310,7310,0
20241223,135700,11882297050,7310,7310,7310,7310,0
20241223,135600,11882297050,7310,7310,7310,7310,0
20241223,135500,11882297050,7310,7310,7310,7310,32
20241223,135400,11882063130,7310,7310,7310,7310,10
20241223,135300,11881990030,7310,7310,7310,7310,17
20241223,135200,11881865760,7310,7310,7310,7310,125
20241223,135100,11880952010,7310,7310,7310,7310,0
20241223,135000,11880952010,7310,7310,7310,7310,0
20241223,134900,11880952010,7310,7310,7310,7310,1
20241223,134800,11880944700,7310,7310,7310,7310,10
20241223,134700,11880871600,7310,7310,7310,7310,1462
20241223,134600,11870184380,7310,7310,7310,7310,560
20241223,134500,11866090780,7310,7310,7310,7310,137
20241223,134400,11865089310,7310,7310,7310,7310,264
20241223,134300,11863159470,7310,7310,7310,7310,2
20241223,134200,11863144850,7310,7310,7310,7310,0
20241223,134100,11863144850,7310,7310,7310,7310,75
20241223,134000,11862596600,7310,7310,7310,7310,103
20241223,133900,11861843670,7310,7310,7310,7310,100
20241223,133800,11861112670,7310,7310,7310,7310,3
20241223,133700,11861090740,7310,7310,7310,7310,0
20241223,133600,11861090740,7310,7310,7310,7310,57
20241223,133500,11860674070,7310,7310,7310,7310,376
20241223,133400,11857925510,7310,7310,7310,7310,0
20241223,133300,11857925510,7310,7310,7310,7310,0
20241223,133200,11857925510,7310,7310,7310,7310,0
20241223,133100,11857925510,7310,7310,7310,7310,5
20241223,133000,11857888960,7310,7310,7310,7310,0
20241223,132900,11857888960,7310,7310,7310,7310,5
20241223,132800,11857852410,7310,7310,7310,7310,19
20241223,132700,11857713520,7310,7310,7310,7310,0
20241223,132600,11857713520,7310,7310,7310,7310,0
20241223,132500,11857713520,7310,7310,7310,7310,0
20241223,132400,11857713520,7310,7310,7310,7310,126
20241223,132300,11856792460,7310,7310,7310,7310,0
20241223,132200,11856792460,7310,7310,7310,7310,0
20241223,132100,11856792460,7310,7310,7310,7310,2
20241223,132000,11856777840,7310,7310,7310,7310,174
20241223,131900,11855505900,7310,7310,7310,7310,1
20241223,131800,11855498590,7310,7310,7310,7310,5
20241223,131700,11855462040,7310,7310,7310,7310,5
20241223,131600,11855425490,7310,7310,7310,7310,0
20241223,131500,11855425490,7310,7310,7310,7310,0
20241223,131400,11855425490,7310,7310,7310,7310,0
20241223,131300,11855425490,7310,7310,7310,7310,7
20241223,131200,11855374320,7310,7310,7310,7310,0
20241223,131100,11855374320,7310,7310,7310,7310,207
20241223,131000,11853861150,7310,7310,7310,7310,0
20241223,130900,11853861150,7310,7310,7310,7310,50
20241223,130800,11853495650,7310,7310,7310,7310,22
20241223,130700,11853334830,7310,7310,7310,7310,0
20241223,130600,11853334830,7310,7310,7310,7310,1
20241223,130500,11853327520,7310,7310,7310,7310,0
20241223,130400,11853327520,7310,7310,7310,7310,6
20241223,130300,11853283660,7310,7310,7310,7310,1
20241223,130200,11853276350,7310,7310,7310,7310,63
20241223,130100,11852815820,7310,7310,7310,7310,240
20241223,130000,11851061420,7310,7310,7310,7310,0
20241223,125900,11851061420,7310,7310,7310,7310,59
20241223,125800,11850630130,7310,7310,7310,7310,1
20241223,125700,11850622820,7310,7310,7310,7310,0
20241223,125600,11850622820,7310,7310,7310,7310,0
20241223,125500,11850622820,7310,7310,7310,7310,0
20241223,125400,11850622820,7310,7310,7310,7310,0
20241223,125300,11850622820,7310,7310,7310,7310,0
20241223,125200,11850622820,7310,7310,7310,7310,822
20241223,125100,11844614000,7310,7310,7310,7310,4
20241223,125000,11844584760,7310,7310,7310,7310,0
20241223,124900,11844584760,7310,7310,7310,7310,0
20241223,124800,11844584760,7310,7310,7310,7310,4
20241223,124700,11844555520,7310,7310,7310,7310,120
20241223,124600,11843678320,7310,7310,7310,7310,47
20241223,124500,11843334750,7310,7310,7310,7310,0
20241223,124400,11843334750,7310,7310,7310,7310,19
20241223,124300,11843195860,7310,7310,7310,7310,0
20241223,124200,11843195860,7310,7310,7310,7310,2
20241223,124100,11843181240,7310,7310,7310,7310,0
20241223,124000,11843181240,7310,7310,7310,7310,0
20241223,123900,11843181240,7310,7310,7310,7310,0
20241223,123800,11843181240,7310,7310,7310,7310,0
20241223,123700,11843181240,7310,7310,7310,7310,8
20241223,123600,11843122760,7310,7310,7310,7310,42
20241223,123500,11842815740,7310,7310,7310,7310,0
20241223,123400,11842815740,7310,7310,7310,7310,0
20241223,123300,11842815740,7310,7310,7310,7310,45
20241223,123200,11842486790,7310,7310,7310,7310,3
20241223,123100,11842464860,7310,7310,7310,7310,0
20241223,123000,11842464860,7310,7310,7310,7310,0
20241223,122900,11842464860,7310,7310,7310,7310,12
20241223,122800,11842377140,7310,7310,7310,7310,0
20241223,122700,11842377140,7310,7310,7310,7310,0
20241223,122600,11842377140,7310,7310,7310,7310,51
20241223,122500,11842004330,7310,7310,7310,7310,24
20241223,122400,11841828890,7310,7310,7310,7310,20
20241223,122300,11841682690,7310,7310,7310,7310,2
20241223,122200,11841668070,7310,7310,7310,7310,0
20241223,122100,11841668070,7310,7310,7310,7310,410
20241223,122000,11838670970,7310,7310,7310,7310,63
20241223,121900,11838210440,7310,7310,7310,7310,21
20241223,121800,11838056930,7310,7310,7310,7310,82
20241223,121700,11837457510,7310,7310,7310,7310,343
20241223,121600,11834950180,7310,7310,7310,7310,80
20241223,121500,11834365380,7310,7310,7310,7310,3231
20241223,121400,11810746770,7310,7310,7310,7310,0
20241223,121300,11810746770,7310,7310,7310,7310,0
20241223,121200,11810746770,7310,7310,7310,7310,0
20241223,121100,11810746770,7310,7310,7310,7310,101
20241223,121000,11810008460,7310,7310,7310,7310,0
20241223,120900,11810008460,7310,7310,7310,7310,0
20241223,120800,11810008460,7310,7310,7310,7310,40
20241223,120700,11809716060,7310,7310,7310,7310,60
20241223,120600,11809277460,7310,7310,7310,7310,121
20241223,120500,11808392950,7310,7310,7310,7310,121
20241223,120400,11807508440,7310,7310,7310,7310,3
20241223,120300,11807486510,7310,7310,7310,7310,511
20241223,120200,11803751100,7310,7310,7310,7310,1
20241223,120100,11803743790,7310,7310,7310,7310,266
20241223,120000,11801799330,7310,7310,7310,7310,103
20241223,115900,11801046400,7310,7310,7310,7310,81
20241223,115800,11800454290,7310,7310,7310,7310,60
20241223,115700,11800015690,7310,7310,7310,7310,0
20241223,115600,11800015690,7310,7310,7310,7310,0
20241223,115500,11800015690,7310,7310,7310,7310,0
20241223,115400,11800015690,7310,7310,7310,7310,0
20241223,115300,11800015690,7310,7310,7310,7310,1128
20241223,115200,11791770010,7310,7310,7310,7310,0
20241223,115100,11791770010,7310,7310,7310,7310,1001
20241223,115000,11784452700,7310,7310,7310,7310,0
20241223,114900,11784452700,7310,7310,7310,7310,0
20241223,114800,11784452700,7310,7310,7310,7310,0
20241223,114700,11784452700,7310,7310,7310,7310,10
20241223,114600,11784379600,7310,7310,7310,7310,6
20241223,114500,11784335740,7310,7310,7310,7310,11
20241223,114400,11784255330,7310,7310,7310,7310,10
20241223,114300,11784182230,7310,7310,7310,7310,10
20241223,114200,11784109130,7310,7310,7310,7310,20
20241223,114100,11783962930,7310,7310,7310,7310,3
20241223,114000,11783941000,7310,7310,7310,7310,1
20241223,113900,11783933690,7310,7310,7310,7310,1
20241223,113800,11783926380,7310,7310,7310,7310,0
20241223,113700,11783926380,7310,7310,7310,7310,1
20241223,113600,11783919070,7310,7310,7310,7310,4
20241223,113500,11783889830,7310,7310,7310,7310,32
20241223,113400,11783655910,7310,7310,7310,7310,7
20241223,113300,11783604740,7310,7310,7310,7310,12
20241223,113200,11783517020,7310,7310,7310,7310,8
20241223,113100,11783458540,7310,7310,7310,7310,39
20241223,113000,11783173450,7310,7310,7310,7310,50
20241223,112900,11782807950,7310,7310,7310,7310,16
20241223,112800,11782690990,7310,7310,7310,7310,330
20241223,112700,11780278690,7310,7310,7310,7310,6
20241223,112600,11780234830,7310,7310,7310,7310,40
20241223,112500,11779942430,7310,7310,7310,7310,173
20241223,112400,11778677800,7310,7310,7310,7310,6
20241223,112300,11778633940,7310,7310,7310,7310,14
20241223,112200,11778531600,7310,7310,7310,7310,69
20241223,112100,11778027210,7310,7310,7310,7310,2
20241223,112000,11778012590,7310,7310,7310,7310,0
20241223,111900,11778012590,7310,7310,7310,7310,1
20241223,111800,11778005280,7310,7310,7310,7310,0
20241223,111700,11778005280,7310,7310,7310,7310,0
20241223,111600,11778005280,7310,7310,7310,7310,713
20241223,111500,11772793250,7310,7310,7310,7310,12
20241223,111400,11772705530,7310,7310,7310,7310,55
20241223,111300,11772303480,7310,7310,7310,7310,906
20241223,111200,11765680620,7310,7310,7310,7310,47
20241223,111100,11765337050,7310,7310,7310,7310,0
20241223,111000,11765337050,7310,7310,7310,7310,207
20241223,110900,11763823880,7310,7310,7310,7310,4250
20241223,110800,11732756380,7310,7310,7310,7310,0
20241223,110700,11732756380,7310,7310,7310,7310,15
20241223,110600,11732646730,7310,7310,7310,7310,1001
20241223,110500,11725329420,7310,7310,7310,7310,0
20241223,110400,11725329420,7310,7310,7310,7310,20
20241223,110300,11725183220,7310,7310,7310,7310,3
20241223,110200,11725161290,7310,7310,7310,7310,15
20241223,110100,11725051640,7310,7310,7310,7310,100
20241223,110000,11724320640,7310,7310,7310,7310,0
20241223,105900,11724320640,7310,7310,7310,7310,1
20241223,105800,11724313330,7310,7310,7310,7310,20
20241223,105700,11724167130,7310,7310,7310,7310,0
20241223,105600,11724167130,7310,7310,7310,7310,6
20241223,105500,11724123270,7310,7310,7310,7310,10
20241223,105400,11724050170,7310,7310,7310,7310,2
20241223,105300,11724035550,7310,7310,7310,7310,0
20241223,105200,11724035550,7310,7310,7310,7310,11
20241223,105100,11723955140,7310,7310,7310,7310,200
20241223,105000,11722493140,7310,7310,7310,7310,0
20241223,104900,11722493140,7310,7310,7310,7310,8
20241223,104800,11722434660,7310,7310,7310,7310,50
20241223,104700,11722069160,7310,7310,7310,7310,13
20241223,104600,11721974130,7310,7310,7310,7310,128
20241223,104500,11721038450,7310,7310,7310,7310,47
20241223,104400,11720694880,7310,7310,7310,7310,32
20241223,104300,11720460960,7310,7310,7310,7310,68
20241223,104200,11719963880,7310,7310,7310,7310,2
20241223,104100,11719949260,7310,7310,7310,7310,1372
20241223,104000,11709919940,7310,7310,7310,7310,14
20241223,103900,11709817600,7310,7310,7310,7310,1
20241223,103800,11709810290,7310,7310,7310,7310,220
20241223,103700,11708202090,7310,7310,7310,7310,16
20241223,103600,11708085130,7310,7310,7310,7310,5
20241223,103500,11708048580,7310,7310,7310,7310,301
20241223,103400,11705848270,7310,7310,7310,7310,10
20241223,103300,11705775170,7310,7310,7310,7310,54
20241223,103200,11705380430,7310,7310,7310,7310,0
20241223,103100,11705380430,7310,7310,7310,7310,137
20241223,103000,11704378960,7310,7310,7310,7310,300
20241223,102900,11702185960,7310,7310,7310,7310,480
20241223,102800,11698677160,7310,7310,7310,7310,235
20241223,102700,11696959310,7310,7310,7310,7310,20
20241223,102600,11696813110,7310,7310,7310,7310,140
20241223,102500,11695789710,7310,7310,7310,7310,28
20241223,102400,11695585030,7310,7310,7310,7310,560
20241223,102300,11691491430,7310,7310,7310,7310,987
20241223,102200,11684276460,7310,7310,7310,7310,942
20241223,102100,11677390440,7310,7310,7310,7310,10041
20241223,102000,11603990730,7310,7310,7310,7310,2211
20241223,101900,11587828320,7310,7310,7310,7310,1689
20241223,101800,11575481730,7310,7310,7310,7310,300
20241223,101700,11573288730,7310,7310,7310,7310,139
20241223,101600,11572272640,7310,7310,7310,7310,75
20241223,101500,11571724390,7310,7310,7310,7310,226
20241223,101400,11570072330,7310,7310,7310,7310,62
20241223,101300,11569619110,7310,7310,7310,7310,1237
20241223,101200,11560576640,7310,7310,7310,7310,1052
20241223,101100,11552886520,7310,7310,7310,7310,290
20241223,101000,11550766620,7310,7310,7310,7310,652
20241223,100900,11546000500,7310,7310,7310,7310,6232
20241223,100800,11500444580,7310,7290,7310,7270,9911
20241223,100700,11428008300,7270,7310,7310,7230,99136
20241223,100600,10703561580,7310,7310,7310,7310,3889
20241223,100500,10675132990,7310,7310,7310,7310,1105
20241223,100400,10667055440,7310,7310,7310,7310,3004
20241223,100300,10645096200,7310,7310,7310,7310,9626
20241223,100200,10574730140,7310,7310,7310,7310,5049
20241223,100100,10537821950,7310,7310,7310,7310,80584
20241223,100000,9948752910,7310,7310,7310,7310,5752
20241223,095900,9906705790,7310,7310,7310,7310,1747
20241223,095800,9893935220,7310,7310,7310,7310,2027
20241223,095700,9879117850,7310,7310,7310,7310,1424
20241223,095600,9868708410,7310,7310,7310,7310,993
20241223,095500,9861449580,7310,7310,7310,7310,203
20241223,095400,9859965650,7310,7310,7310,7310,442
20241223,095300,9856734630,7310,7310,7310,7310,1758
20241223,095200,9843883650,7310,7310,7310,7310,2576
20241223,095100,9825053090,7310,7310,7310,7310,2248
20241223,095000,9808620210,7310,7310,7310,7310,8799
20241223,094900,9744299520,7310,7310,7310,7310,11563
20241223,094800,9659773990,7310,7230,7310,7210,171137
20241223,094700,8410416770,7230,7130,7230,7110,28379
20241223,094600,8206343690,7100,7140,7170,7100,12524
20241223,094500,8117023890,7130,7170,7170,7130,7492
20241223,094400,8063380720,7170,7170,7180,7150,5542
20241223,094300,8023675930,7170,7140,7180,7120,4194
20241223,094200,7993668840,7140,7120,7150,7100,2230
20241223,094100,7977794260,7120,7170,7180,7100,8638
20241223,094000,7916294650,7150,7110,7200,7100,11419
20241223,093900,7834580950,7130,7110,7170,7090,8142
20241223,093800,7776605190,7110,7140,7140,7100,11781
20241223,093700,7692791440,7140,7180,7190,7140,14450
20241223,093600,7589276410,7180,7210,7230,7160,21378
20241223,093500,7435616720,7210,7230,7240,7180,28486
20241223,093400,7230135090,7230,7160,7230,7150,46762
20241223,093300,6893758730,7170,7160,7200,7100,51238
20241223,093200,6526650240,7170,7100,7170,7040,24723
20241223,093100,6350748610,7050,7090,7140,7050,11280
20241223,093000,6270753670,7130,7060,7140,7040,14916
20241223,092900,6164984590,7060,7180,7180,7030,19871
20241223,092800,6024033420,7180,7040,7200,6930,79827
20241223,092700,5455824540,7030,7010,7090,6910,48452
20241223,092600,5115933580,7010,6870,7030,6870,36028
20241223,092500,4864320230,6890,6850,6890,6820,14700
20241223,092400,4763454840,6830,6810,6870,6750,5334
20241223,092300,4727150990,6810,6790,6810,6710,10578
20241223,092200,4655701580,6810,6780,6880,6770,12582
20241223,092100,4569756220,6790,6960,6970,6750,13127
20241223,092000,4479797290,6940,6840,7000,6840,28933
20241223,091900,4278931850,6850,6770,6850,6760,7386
20241223,091800,4228491870,6790,6780,6820,6730,3672
20241223,091700,4203621220,6790,6790,6810,6740,12722
20241223,091600,4117398810,6790,6820,6830,6760,17038
20241223,091500,4001609310,6810,6650,6830,6620,31948
20241223,091400,3786332190,6650,6640,6700,6620,5280
20241223,091300,3751236850,6600,6680,6850,6600,45904
20241223,091200,3441711430,6680,6610,6700,6570,20774
20241223,091100,3303662710,6570,6590,6650,6550,23170
20241223,091000,3150776320,6550,6800,6880,6550,55749
20241223,090900,2778452230,6800,6830,6970,6650,92536
20241223,090800,2148366020,6760,6790,6850,6630,38178
20241223,090700,1890132230,6840,6860,6860,6750,28707
20241223,090600,1694355650,6830,6640,6870,6570,19716
20241223,090500,1561573180,6600,6800,6820,6570,24854
20241223,090400,1395806490,6810,6680,6880,6680,20077
20241223,090300,1259343850,6730,6990,7070,6640,53116
20241223,090200,895801000,7050,6910,7100,6850,129484
20241223,090100,0,5630,5630,5630,5630,0
20241223,090000,0,5630,5630,5630,5630,0