KissMeData/131400/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,201200,24530861250,3720,3720,3720,3720,49113
20231227,201100,24530861250,3720,3720,3720,3720,0
20231227,201000,24530861250,3720,3720,3720,3720,0
20231227,200900,24530861250,3720,3720,3720,3720,0
20231227,200800,24530861250,3720,3720,3720,3720,0
20231227,200700,24530861250,3720,3720,3720,3720,0
20231227,200600,24530861250,3720,3720,3720,3720,0
20231227,200500,24530861250,3720,3720,3720,3720,0
20231227,200400,24530861250,3720,3720,3720,3720,0
20231227,200300,24530861250,3720,3720,3720,3720,0
20231227,200200,24530861250,3720,3720,3720,3720,0
20231227,200100,24530861250,3720,3720,3720,3720,0
20231227,200000,24530861250,3720,3720,3720,3720,0
20231227,195900,24530861250,3720,3720,3720,3720,0
20231227,195800,24530861250,3720,3720,3720,3720,0
20231227,195700,24530861250,3720,3720,3720,3720,0
20231227,195600,24530861250,3720,3720,3720,3720,0
20231227,195500,24530861250,3720,3720,3720,3720,0
20231227,195400,24530861250,3720,3720,3720,3720,0
20231227,195300,24530861250,3720,3720,3720,3720,0
20231227,195200,24530861250,3720,3720,3720,3720,0
20231227,195100,24530861250,3720,3720,3720,3720,0
20231227,195000,24530861250,3720,3720,3720,3720,0
20231227,194900,24530861250,3720,3720,3720,3720,0
20231227,194800,24530861250,3720,3720,3720,3720,0
20231227,194700,24530861250,3720,3720,3720,3720,0
20231227,194600,24530861250,3720,3720,3720,3720,0
20231227,194500,24530861250,3720,3720,3720,3720,0
20231227,194400,24530861250,3720,3720,3720,3720,0
20231227,194300,24530861250,3720,3720,3720,3720,0
20231227,194200,24530861250,3720,3720,3720,3720,49113
20231227,194100,24530861250,3720,3720,3720,3720,0
20231227,194000,24530861250,3720,3720,3720,3720,0
20231227,193900,24530861250,3720,3720,3720,3720,0
20231227,193800,24530861250,3720,3720,3720,3720,0
20231227,193700,24530861250,3720,3720,3720,3720,0
20231227,193600,24530861250,3720,3720,3720,3720,0
20231227,193500,24530861250,3720,3720,3720,3720,0
20231227,193400,24530861250,3720,3720,3720,3720,0
20231227,193300,24530861250,3720,3720,3720,3720,0
20231227,193200,24530861250,3720,3720,3720,3720,0
20231227,193100,24530861250,3720,3720,3720,3720,0
20231227,193000,24530861250,3720,3720,3720,3720,0
20231227,192900,24530861250,3720,3720,3720,3720,0
20231227,192800,24530861250,3720,3720,3720,3720,0
20231227,192700,24530861250,3720,3720,3720,3720,0
20231227,192600,24530861250,3720,3720,3720,3720,0
20231227,192500,24530861250,3720,3720,3720,3720,0
20231227,192400,24530861250,3720,3720,3720,3720,0
20231227,192300,24530861250,3720,3720,3720,3720,0
20231227,192200,24530861250,3720,3720,3720,3720,0
20231227,192100,24530861250,3720,3720,3720,3720,0
20231227,192000,24530861250,3720,3720,3720,3720,0
20231227,191900,24530861250,3720,3720,3720,3720,0
20231227,191800,24530861250,3720,3720,3720,3720,0
20231227,191700,24530861250,3720,3720,3720,3720,0
20231227,191600,24530861250,3720,3720,3720,3720,0
20231227,191500,24530861250,3720,3720,3720,3720,0
20231227,191400,24530861250,3720,3720,3720,3720,0
20231227,191300,24530861250,3720,3720,3720,3720,0
20231227,191200,24530861250,3720,3720,3720,3720,49113
20231227,191100,24530861250,3720,3720,3720,3720,0
20231227,191000,24530861250,3720,3720,3720,3720,0
20231227,190900,24530861250,3720,3720,3720,3720,0
20231227,190800,24530861250,3720,3720,3720,3720,0
20231227,190700,24530861250,3720,3720,3720,3720,0
20231227,190600,24530861250,3720,3720,3720,3720,0
20231227,190500,24530861250,3720,3720,3720,3720,0
20231227,190400,24530861250,3720,3720,3720,3720,0
20231227,190300,24530861250,3720,3720,3720,3720,0
20231227,190200,24530861250,3720,3720,3720,3720,0
20231227,190100,24530861250,3720,3720,3720,3720,0
20231227,190000,24530861250,3720,3720,3720,3720,0
20231227,185900,24530861250,3720,3720,3720,3720,0
20231227,185800,24530861250,3720,3720,3720,3720,0
20231227,185700,24530861250,3720,3720,3720,3720,0
20231227,185600,24530861250,3720,3720,3720,3720,0
20231227,185500,24530861250,3720,3720,3720,3720,0
20231227,185400,24530861250,3720,3720,3720,3720,0
20231227,185300,24530861250,3720,3720,3720,3720,0
20231227,185200,24530861250,3720,3720,3720,3720,0
20231227,185100,24530861250,3720,3720,3720,3720,0
20231227,185000,24530861250,3720,3720,3720,3720,0
20231227,184900,24530861250,3720,3720,3720,3720,0
20231227,184800,24530861250,3720,3720,3720,3720,0
20231227,184700,24530861250,3720,3720,3720,3720,0
20231227,184600,24530861250,3720,3720,3720,3720,0
20231227,184500,24530861250,3720,3720,3720,3720,0
20231227,184400,24530861250,3720,3720,3720,3720,0
20231227,184300,24530861250,3720,3720,3720,3720,0
20231227,184200,24530861250,3720,3720,3720,3720,49113
20231227,184100,24530861250,3720,3720,3720,3720,0
20231227,184000,24530861250,3720,3720,3720,3720,0
20231227,183900,24530861250,3720,3720,3720,3720,0
20231227,183800,24530861250,3720,3720,3720,3720,0
20231227,183700,24530861250,3720,3720,3720,3720,0
20231227,183600,24530861250,3720,3720,3720,3720,0
20231227,183500,24530861250,3720,3720,3720,3720,0
20231227,183400,24530861250,3720,3720,3720,3720,0
20231227,183300,24530861250,3720,3720,3720,3720,0
20231227,183200,24530861250,3720,3720,3720,3720,0
20231227,183100,24530861250,3720,3720,3720,3720,0
20231227,183000,24530861250,3720,3720,3720,3720,0
20231227,182900,24530861250,3720,3720,3720,3720,0
20231227,182800,24530861250,3720,3720,3720,3720,0
20231227,182700,24530861250,3720,3720,3720,3720,0
20231227,182600,24530861250,3720,3720,3720,3720,0
20231227,182500,24530861250,3720,3720,3720,3720,0
20231227,182400,24530861250,3720,3720,3720,3720,0
20231227,182300,24530861250,3720,3720,3720,3720,0
20231227,182200,24530861250,3720,3720,3720,3720,0
20231227,182100,24530861250,3720,3720,3720,3720,0
20231227,182000,24530861250,3720,3720,3720,3720,0
20231227,181900,24530861250,3720,3720,3720,3720,0
20231227,181800,24530861250,3720,3720,3720,3720,0
20231227,181700,24530861250,3720,3720,3720,3720,0
20231227,181600,24530861250,3720,3720,3720,3720,0
20231227,181500,24530861250,3720,3720,3720,3720,0
20231227,181400,24530861250,3720,3720,3720,3720,0
20231227,181300,24530861250,3720,3720,3720,3720,0
20231227,181200,24530861250,3720,3720,3720,3720,49113
20231227,181100,24530861250,3720,3720,3720,3720,0
20231227,181000,24530861250,3720,3720,3720,3720,0
20231227,180900,24530861250,3720,3720,3720,3720,0
20231227,180800,24530861250,3720,3720,3720,3720,0
20231227,180700,24530861250,3720,3720,3720,3720,0
20231227,180600,24530861250,3720,3720,3720,3720,0
20231227,180500,24530861250,3720,3720,3720,3720,0
20231227,180400,24530861250,3720,3720,3720,3720,0
20231227,180300,24530861250,3720,3720,3720,3720,0
20231227,180200,24530861250,3720,3720,3720,3720,0
20231227,180100,24530861250,3720,3720,3720,3720,0
20231227,180000,24530861250,3720,3720,3720,3720,0
20231227,175900,24530861250,3720,3720,3720,3720,0
20231227,175800,24530861250,3720,3720,3720,3720,0
20231227,175700,24530861250,3720,3720,3720,3720,0
20231227,175600,24530861250,3720,3720,3720,3720,0
20231227,175500,24530861250,3720,3720,3720,3720,0
20231227,175400,24530861250,3720,3720,3720,3720,0
20231227,175300,24530861250,3720,3720,3720,3720,0
20231227,175200,24530861250,3720,3720,3720,3720,0
20231227,175100,24530861250,3720,3720,3720,3720,0
20231227,175000,24530861250,3720,3720,3720,3720,0
20231227,174900,24530861250,3720,3720,3720,3720,0
20231227,174800,24530861250,3720,3720,3720,3720,0
20231227,174700,24530861250,3720,3720,3720,3720,0
20231227,174600,24530861250,3720,3720,3720,3720,0
20231227,174500,24530861250,3720,3720,3720,3720,0
20231227,174400,24530861250,3720,3720,3720,3720,0
20231227,174300,24530861250,3720,3720,3720,3720,0
20231227,174200,24530861250,3720,3720,3720,3720,49113
20231227,174100,24530861250,3720,3720,3720,3720,0
20231227,174000,24530861250,3720,3720,3720,3720,0
20231227,173900,24530861250,3720,3720,3720,3720,0
20231227,173800,24530861250,3720,3720,3720,3720,0
20231227,173700,24530861250,3720,3720,3720,3720,0
20231227,173600,24530861250,3720,3720,3720,3720,0
20231227,173500,24530861250,3720,3720,3720,3720,0
20231227,173400,24530861250,3720,3720,3720,3720,0
20231227,173300,24530861250,3720,3720,3720,3720,0
20231227,173200,24530861250,3720,3720,3720,3720,0
20231227,173100,24530861250,3720,3720,3720,3720,0
20231227,173000,24530861250,3720,3720,3720,3720,0
20231227,172900,24530861250,3720,3720,3720,3720,0
20231227,172800,24530861250,3720,3720,3720,3720,0
20231227,172700,24530861250,3720,3720,3720,3720,0
20231227,172600,24530861250,3720,3720,3720,3720,0
20231227,172500,24530861250,3720,3720,3720,3720,0
20231227,172400,24530861250,3720,3720,3720,3720,0
20231227,172300,24530861250,3720,3720,3720,3720,0
20231227,172200,24530861250,3720,3720,3720,3720,0
20231227,172100,24530861250,3720,3720,3720,3720,0
20231227,172000,24530861250,3720,3720,3720,3720,0
20231227,171900,24530861250,3720,3720,3720,3720,0
20231227,171800,24530861250,3720,3720,3720,3720,0
20231227,171700,24530861250,3720,3720,3720,3720,0
20231227,171600,24530861250,3720,3720,3720,3720,0
20231227,171500,24530861250,3720,3720,3720,3720,0
20231227,171400,24530861250,3720,3720,3720,3720,0
20231227,171300,24530861250,3720,3720,3720,3720,0
20231227,171200,24530861250,3720,3720,3720,3720,49113
20231227,171100,24530861250,3720,3720,3720,3720,0
20231227,171000,24530861250,3720,3720,3720,3720,0
20231227,170900,24530861250,3720,3720,3720,3720,0
20231227,170800,24530861250,3720,3720,3720,3720,0
20231227,170700,24530861250,3720,3720,3720,3720,0
20231227,170600,24530861250,3720,3720,3720,3720,0
20231227,170500,24530861250,3720,3720,3720,3720,0
20231227,170400,24530861250,3720,3720,3720,3720,0
20231227,170300,24530861250,3720,3720,3720,3720,0
20231227,170200,24530861250,3720,3720,3720,3720,0
20231227,170100,24530861250,3720,3720,3720,3720,0
20231227,170000,24530861250,3720,3720,3720,3720,0
20231227,165900,24530861250,3720,3720,3720,3720,0
20231227,165800,24530861250,3720,3720,3720,3720,0
20231227,165700,24530861250,3720,3720,3720,3720,0
20231227,165600,24530861250,3720,3720,3720,3720,0
20231227,165500,24530861250,3720,3720,3720,3720,0
20231227,165400,24530861250,3720,3720,3720,3720,0
20231227,165300,24530861250,3720,3720,3720,3720,0
20231227,165200,24530861250,3720,3720,3720,3720,0
20231227,165100,24530861250,3720,3720,3720,3720,0
20231227,165000,24530861250,3720,3720,3720,3720,0
20231227,164900,24530861250,3720,3720,3720,3720,0
20231227,164800,24530861250,3720,3720,3720,3720,0
20231227,164700,24530861250,3720,3720,3720,3720,0
20231227,164600,24530861250,3720,3720,3720,3720,0
20231227,164500,24530861250,3720,3720,3720,3720,0
20231227,164400,24530861250,3720,3720,3720,3720,0
20231227,164300,24530861250,3720,3720,3720,3720,0
20231227,164200,24530861250,3720,3720,3720,3720,49113
20231227,164100,24530861250,3720,3720,3720,3720,0
20231227,164000,24530861250,3720,3720,3720,3720,0
20231227,163900,24530861250,3720,3720,3720,3720,0
20231227,163800,24530861250,3720,3720,3720,3720,0
20231227,163700,24530861250,3720,3720,3720,3720,0
20231227,163600,24530861250,3720,3720,3720,3720,0
20231227,163500,24530861250,3720,3720,3720,3720,0
20231227,163400,24530861250,3720,3720,3720,3720,0
20231227,163300,24530861250,3720,3720,3720,3720,0
20231227,163200,24530861250,3720,3720,3720,3720,0
20231227,163100,24530861250,3720,3720,3720,3720,0
20231227,163000,24530861250,3720,3720,3720,3720,0
20231227,162900,24530861250,3720,3720,3720,3720,0
20231227,162800,24530861250,3720,3720,3720,3720,0
20231227,162700,24530861250,3720,3720,3720,3720,0
20231227,162600,24530861250,3720,3720,3720,3720,0
20231227,162500,24530861250,3720,3720,3720,3720,0
20231227,162400,24530861250,3720,3720,3720,3720,0
20231227,162300,24530861250,3720,3720,3720,3720,0
20231227,162200,24530861250,3720,3720,3720,3720,0
20231227,162100,24530861250,3720,3720,3720,3720,0
20231227,162000,24530861250,3720,3720,3720,3720,0
20231227,161900,24530861250,3720,3720,3720,3720,0
20231227,161800,24530861250,3720,3720,3720,3720,0
20231227,161700,24530861250,3720,3720,3720,3720,0
20231227,161600,24530861250,3720,3720,3720,3720,0
20231227,161500,24530861250,3720,3720,3720,3720,0
20231227,161400,24530861250,3720,3720,3720,3720,0
20231227,161300,24530861250,3720,3720,3720,3720,0
20231227,161200,24530861250,3720,3720,3720,3720,49113
20231227,161100,24530861250,3720,3720,3720,3720,0
20231227,161000,24530861250,3720,3720,3720,3720,0
20231227,160900,24530861250,3720,3720,3720,3720,0
20231227,160800,24530861250,3720,3720,3720,3720,0
20231227,160700,24530861250,3720,3720,3720,3720,0
20231227,160600,24530861250,3720,3720,3720,3720,0
20231227,160500,24530861250,3720,3720,3720,3720,0
20231227,160400,24530861250,3720,3720,3720,3720,0
20231227,160300,24530861250,3720,3720,3720,3720,0
20231227,160200,24530861250,3720,3720,3720,3720,0
20231227,160100,24530861250,3720,3720,3720,3720,0
20231227,160000,24530861250,3720,3720,3720,3720,0
20231227,155900,24530861250,3720,3720,3720,3720,0
20231227,155800,24530861250,3720,3720,3720,3720,0
20231227,155700,24530861250,3720,3720,3720,3720,0
20231227,155600,24530861250,3720,3720,3720,3720,0
20231227,155500,24530861250,3720,3720,3720,3720,0
20231227,155400,24530861250,3720,3720,3720,3720,0
20231227,155300,24530861250,3720,3720,3720,3720,0
20231227,155200,24530861250,3720,3720,3720,3720,0
20231227,155100,24530861250,3720,3720,3720,3720,0
20231227,155000,24530861250,3720,3720,3720,3720,0
20231227,154900,24530861250,3720,3720,3720,3720,0
20231227,154800,24530861250,3720,3720,3720,3720,0
20231227,154700,24530861250,3720,3720,3720,3720,0
20231227,154600,24530861250,3720,3720,3720,3720,0
20231227,154500,24530861250,3720,3720,3720,3720,0
20231227,154400,24530861250,3720,3720,3720,3720,0
20231227,154300,24530861250,3720,3720,3720,3720,0
20231227,154200,24530861250,3720,3720,3720,3720,49113
20231227,154100,24530861250,3720,3720,3720,3720,0
20231227,154000,24530861250,3720,3720,3720,3720,0
20231227,153900,24530861250,3720,3720,3720,3720,0
20231227,153800,24530861250,3720,3720,3720,3720,0
20231227,153700,24530861250,3720,3720,3720,3720,0
20231227,153600,24530861250,3720,3720,3720,3720,0
20231227,153500,24530861250,3720,3720,3720,3720,0
20231227,153400,24530861250,3720,3720,3720,3720,0
20231227,153300,24530861250,3720,3720,3720,3720,0
20231227,153200,24530861250,3720,3720,3720,3720,0
20231227,153100,24530861250,3720,3720,3720,3720,0
20231227,153000,24530861250,3720,3720,3720,3720,49113
20231227,152900,24348160890,3720,3720,3720,3720,0
20231227,152800,24348160890,3720,3720,3720,3720,0
20231227,152700,24348160890,3720,3720,3720,3720,0
20231227,152600,24348160890,3720,3720,3720,3720,0
20231227,152500,24348160890,3720,3720,3720,3720,0
20231227,152400,24348160890,3720,3720,3720,3720,0
20231227,152300,24348160890,3720,3720,3720,3720,0
20231227,152200,24348160890,3720,3720,3720,3720,0
20231227,152100,24348160890,3720,3720,3720,3720,0
20231227,152000,24348160890,3720,3720,3720,3720,0
20231227,151900,24348160890,3720,3725,3725,3715,16432
20231227,151800,24287056155,3725,3725,3725,3715,6485
20231227,151700,24262931785,3715,3730,3735,3715,19063
20231227,151600,24191868085,3725,3725,3730,3720,7817
20231227,151500,24162752930,3725,3715,3725,3710,15228
20231227,151400,24106119270,3715,3715,3720,3715,7283
20231227,151300,24079041160,3715,3715,3720,3715,8494
20231227,151200,24047472520,3715,3715,3715,3710,4931
20231227,151100,24029155750,3715,3705,3715,3700,17418
20231227,151000,23964545200,3700,3690,3705,3690,12143
20231227,150900,23919625445,3690,3700,3700,3685,7755
20231227,150800,23891011340,3700,3690,3700,3685,10053
20231227,150700,23853867770,3690,3695,3695,3685,17983
20231227,150600,23787455265,3700,3700,3705,3695,2788
20231227,150500,23777138335,3700,3705,3705,3700,2454
20231227,150400,23768057510,3705,3695,3705,3690,5421
20231227,150300,23748007375,3700,3700,3700,3690,557
20231227,150200,23745947670,3685,3685,3690,3685,3350
20231227,150100,23733600140,3685,3705,3710,3685,14930
20231227,150000,23678407275,3705,3710,3710,3705,4407
20231227,145900,23662075245,3705,3705,3705,3700,5202
20231227,145800,23642805115,3695,3700,3705,3695,14665
20231227,145700,23588555700,3700,3695,3700,3695,2720
20231227,145600,23578499475,3700,3695,3700,3695,4354
20231227,145500,23562396115,3700,3695,3700,3695,2677
20231227,145400,23552503815,3700,3695,3700,3690,3399
20231227,145300,23539951365,3695,3695,3700,3690,6180
20231227,145200,23517118015,3700,3700,3700,3695,1730
20231227,145100,23510724790,3700,3690,3700,3690,6619
20231227,145000,23486263710,3695,3690,3695,3690,3505
20231227,144900,23473315745,3685,3680,3690,3680,14483
20231227,144800,23419901925,3680,3680,3685,3680,1786
20231227,144700,23413329435,3680,3680,3680,3670,3408
20231227,144600,23400797325,3680,3675,3680,3675,1283
20231227,144500,23396081750,3675,3675,3680,3675,1990
20231227,144400,23388766010,3675,3665,3675,3665,3627
20231227,144300,23375438675,3665,3665,3675,3665,1097
20231227,144200,23371413620,3670,3675,3675,3665,3480
20231227,144100,23358648595,3670,3670,3675,3665,4022
20231227,144000,23343882540,3670,3675,3675,3670,2590
20231227,143900,23334373310,3675,3680,3680,3670,6964
20231227,143800,23308785810,3675,3675,3680,3675,1035
20231227,143700,23304981880,3680,3680,3680,3675,2737
20231227,143600,23294916810,3680,3670,3680,3670,4438
20231227,143500,23278607495,3675,3670,3675,3665,2600
20231227,143400,23269065505,3670,3670,3675,3665,3740
20231227,143300,23255343250,3670,3665,3675,3660,6669
20231227,143200,23230892275,3665,3665,3665,3665,1671
20231227,143100,23224768060,3660,3660,3660,3655,5467
20231227,143000,23204759075,3655,3655,3655,3650,2645
20231227,142900,23195092340,3655,3645,3655,3645,5542
20231227,142800,23174874015,3640,3640,3645,3640,2796
20231227,142700,23164696525,3635,3640,3640,3635,2990
20231227,142600,23153816745,3640,3625,3640,3625,9632
20231227,142500,23118824045,3630,3630,3635,3620,5963
20231227,142400,23097203520,3635,3635,3640,3625,4437
20231227,142300,23081080495,3640,3640,3640,3620,13981
20231227,142200,23030304165,3645,3640,3645,3635,11279
20231227,142100,22989241955,3635,3645,3645,3635,13233
20231227,142000,22941061390,3650,3650,3655,3640,7734
20231227,141900,22912867905,3650,3650,3655,3650,4642
20231227,141800,22895924005,3650,3655,3660,3650,9069
20231227,141700,22862770505,3655,3645,3660,3640,23199
20231227,141600,22778186355,3650,3665,3665,3645,39700
20231227,141500,22633136440,3660,3675,3680,3660,21801
20231227,141400,22553191615,3670,3675,3680,3670,10052
20231227,141300,22516271355,3675,3680,3680,3675,7987
20231227,141200,22486907430,3675,3680,3685,3670,13509
20231227,141100,22437260025,3680,3685,3685,3680,6060
20231227,141000,22414957730,3685,3690,3690,3680,9649
20231227,140900,22379433990,3685,3690,3695,3685,9185
20231227,140800,22345556625,3690,3690,3695,3685,17161
20231227,140700,22282278710,3690,3690,3695,3690,4577
20231227,140600,22265384575,3685,3690,3695,3685,4308
20231227,140500,22249488480,3690,3695,3700,3690,8149
20231227,140400,22219409010,3695,3695,3700,3695,3295
20231227,140300,22207233315,3695,3705,3705,3695,4679
20231227,140200,22189943650,3695,3695,3705,3695,5766
20231227,140100,22168622840,3695,3700,3705,3695,10609
20231227,140000,22129367850,3705,3710,3710,3700,6234
20231227,135900,22106275540,3710,3710,3715,3710,3504
20231227,135800,22093274940,3710,3710,3715,3705,6562
20231227,135700,22068932850,3710,3715,3720,3710,1328
20231227,135600,22064000330,3715,3720,3725,3715,5452
20231227,135500,22043743045,3725,3720,3725,3720,3758
20231227,135400,22029758035,3720,3720,3725,3720,2143
20231227,135300,22021786065,3720,3725,3725,3720,4287
20231227,135200,22005836955,3725,3720,3725,3720,574
20231227,135100,22003698935,3720,3720,3725,3715,5161
20231227,135000,21984509090,3715,3720,3720,3715,1246
20231227,134900,21979879070,3720,3725,3725,3715,3350
20231227,134800,21967416165,3720,3725,3725,3720,1308
20231227,134700,21962550200,3725,3725,3730,3725,2078
20231227,134600,21954809610,3725,3720,3725,3720,9897
20231227,134500,21917973645,3720,3730,3730,3720,8470
20231227,134400,21886441665,3725,3730,3735,3725,7268
20231227,134300,21859331605,3725,3730,3730,3725,2475
20231227,134200,21850110730,3725,3740,3740,3725,3300
20231227,134100,21837795745,3735,3730,3740,3720,5988
20231227,134000,21815459840,3730,3735,3735,3730,6929
20231227,133900,21789614380,3735,3735,3735,3730,6322
20231227,133800,21766006635,3735,3740,3740,3730,2845
20231227,133700,21755381100,3740,3745,3750,3735,19370
20231227,133600,21682873540,3745,3730,3745,3730,22156
20231227,133500,21600166265,3730,3715,3730,3715,4701
20231227,133400,21582664140,3715,3715,3720,3715,4140
20231227,133300,21567282990,3715,3725,3730,3715,5435
20231227,133200,21547046745,3725,3710,3725,3710,5151
20231227,133100,21527900165,3710,3710,3710,3710,965
20231227,133000,21524320015,3710,3710,3715,3710,2112
20231227,132900,21516482920,3715,3715,3715,3710,757
20231227,132800,21513672765,3715,3715,3715,3705,1800
20231227,132700,21506996820,3710,3710,3715,3705,1661
20231227,132600,21500834605,3710,3710,3715,3710,1732
20231227,132500,21494408880,3710,3705,3715,3705,81
20231227,132400,21494108470,3705,3715,3715,3705,1713
20231227,132300,21487748035,3715,3705,3715,3705,3289
20231227,132200,21475546245,3705,3710,3710,3705,870
20231227,132100,21472322675,3705,3705,3710,3700,3974
20231227,132000,21457595910,3705,3700,3705,3700,5451
20231227,131900,21437424870,3695,3695,3700,3695,1137
20231227,131800,21433218435,3700,3700,3700,3695,492
20231227,131700,21431400320,3700,3700,3700,3695,1124
20231227,131600,21427241590,3700,3700,3700,3690,2447
20231227,131500,21418205895,3690,3690,3700,3690,8814
20231227,131400,21385664015,3685,3680,3690,3680,3221
20231227,131300,21373797555,3680,3685,3685,3680,9512
20231227,131200,21338757645,3685,3695,3695,3685,8351
20231227,131100,21307961635,3695,3695,3695,3690,6948
20231227,131000,21282288910,3690,3690,3695,3690,836
20231227,130900,21279202350,3695,3690,3695,3685,2863
20231227,130800,21268638680,3690,3690,3690,3685,2684
20231227,130700,21258739510,3690,3690,3690,3685,6536
20231227,130600,21234633420,3690,3690,3695,3690,3487
20231227,130500,21221765930,3690,3700,3700,3690,1588
20231227,130400,21215896720,3700,3685,3700,3680,7931
20231227,130300,21186650975,3685,3695,3700,3685,8088
20231227,130200,21156788285,3695,3700,3700,3675,9634
20231227,130100,21121316490,3700,3700,3710,3675,34130
20231227,130000,20995374400,3695,3695,3700,3690,30901
20231227,125900,20881200510,3700,3705,3710,3700,9561
20231227,125800,20845810795,3705,3705,3710,3705,2219
20231227,125700,20837585035,3705,3705,3710,3700,2185
20231227,125600,20829488690,3705,3705,3710,3700,8057
20231227,125500,20799618765,3705,3720,3720,3700,10011
20231227,125400,20762497830,3720,3730,3730,3720,2480
20231227,125300,20753267890,3730,3735,3735,3725,11649
20231227,125200,20709836620,3735,3730,3735,3730,4637
20231227,125100,20692521650,3730,3725,3730,3725,2309
20231227,125000,20683915600,3725,3730,3735,3720,4108
20231227,124900,20668599075,3730,3730,3730,3725,697
20231227,124800,20666000635,3725,3720,3725,3720,3176
20231227,124700,20654176735,3720,3730,3730,3720,2244
20231227,124600,20645817165,3720,3730,3730,3720,2050
20231227,124500,20638178305,3730,3725,3730,3720,2670
20231227,124400,20628227945,3720,3725,3725,3720,2529
20231227,124300,20618815935,3725,3725,3725,3720,549
20231227,124200,20616771415,3725,3720,3725,3715,3456
20231227,124100,20603907030,3720,3720,3720,3715,1752
20231227,124000,20597392840,3720,3720,3720,3715,334
20231227,123900,20596151560,3720,3720,3720,3710,5807
20231227,123800,20574569160,3720,3725,3730,3715,6660
20231227,123700,20549786115,3725,3730,3730,3725,3073
20231227,123600,20538338880,3730,3720,3730,3720,2566
20231227,123500,20528784885,3720,3720,3725,3720,2268
20231227,123400,20520345905,3720,3730,3730,3720,3267
20231227,123300,20508184395,3730,3725,3730,3720,3823
20231227,123200,20493947290,3725,3735,3735,3720,613
20231227,123100,20491665090,3720,3745,3745,3720,10778
20231227,123000,20451461205,3745,3745,3750,3735,5937
20231227,122900,20429237310,3745,3730,3745,3730,14447
20231227,122800,20375279135,3730,3730,3730,3725,1209
20231227,122700,20370775505,3725,3730,3730,3725,1365
20231227,122600,20365688540,3730,3730,3735,3730,3721
20231227,122500,20351808200,3735,3735,3735,3730,1364
20231227,122400,20346714065,3735,3740,3740,3730,3826
20231227,122300,20332419340,3740,3735,3740,3730,7071
20231227,122200,20306008195,3740,3740,3740,3725,7796
20231227,122100,20276913910,3740,3740,3740,3730,2273
20231227,122000,20268418670,3740,3735,3740,3730,6385
20231227,121900,20244576360,3735,3735,3735,3730,3011
20231227,121800,20233333565,3735,3725,3735,3725,6485
20231227,121700,20209142045,3730,3730,3730,3730,513
20231227,121600,20207228555,3730,3725,3730,3725,2449
20231227,121500,20198095955,3725,3725,3735,3725,8126
20231227,121400,20167804865,3725,3725,3725,3725,1608
20231227,121300,20161815065,3725,3710,3725,3710,10500
20231227,121200,20122818095,3710,3715,3715,3710,389
20231227,121100,20121373235,3715,3710,3715,3705,3920
20231227,121000,20106830155,3710,3720,3720,3710,4289
20231227,120900,20090896065,3720,3720,3725,3715,4528
20231227,120800,20074050945,3715,3720,3720,3715,1362
20231227,120700,20068991110,3715,3715,3715,3715,2652
20231227,120600,20059138930,3715,3710,3715,3710,1263
20231227,120500,20054449815,3710,3710,3710,3705,2450
20231227,120400,20045362180,3710,3715,3715,3710,1320
20231227,120300,20040463070,3715,3725,3725,3715,3892
20231227,120200,20025983675,3720,3725,3725,3720,2632
20231227,120100,20016189950,3725,3715,3725,3715,3229
20231227,120000,20004183155,3710,3720,3720,3710,3632
20231227,115900,19990695740,3720,3720,3725,3715,1264
20231227,115800,19985994505,3720,3715,3720,3710,3263
20231227,115700,19973865640,3710,3705,3710,3700,3200
20231227,115600,19962001525,3705,3705,3710,3700,6729
20231227,115500,19937089780,3705,3710,3710,3705,4455
20231227,115400,19920565410,3710,3710,3710,3705,513
20231227,115300,19918663295,3705,3700,3710,3695,2867
20231227,115200,19908036095,3700,3690,3700,3690,1584
20231227,115100,19902178480,3690,3695,3695,3690,4834
20231227,115000,19884324690,3695,3700,3700,3695,2313
20231227,114900,19875769800,3700,3695,3700,3695,4210
20231227,114800,19860196320,3700,3695,3700,3695,4415
20231227,114700,19843866570,3695,3690,3700,3685,1978
20231227,114600,19836563680,3690,3685,3690,3685,2252
20231227,114500,19828256075,3685,3685,3690,3685,2049
20231227,114400,19820704390,3685,3695,3695,3680,14644
20231227,114300,19766708100,3690,3685,3700,3685,8775
20231227,114200,19734278445,3685,3685,3690,3685,4787
20231227,114100,19716632270,3695,3690,3695,3680,12481
20231227,114000,19670617715,3690,3690,3695,3685,8924
20231227,113900,19637715480,3690,3690,3700,3685,4164
20231227,113800,19622344910,3690,3700,3700,3690,5778
20231227,113700,19600999370,3710,3705,3710,3700,1543
20231227,113600,19595288615,3705,3715,3715,3705,1669
20231227,113500,19589099925,3710,3700,3715,3700,4264
20231227,113400,19573299725,3700,3695,3710,3695,9891
20231227,113300,19536698510,3685,3690,3700,3685,9514
20231227,113200,19501554785,3700,3700,3705,3670,40294
20231227,113100,19353138495,3700,3710,3710,3700,6754
20231227,113000,19328137040,3710,3705,3710,3700,3213
20231227,112900,19316229345,3705,3710,3715,3705,4359
20231227,112800,19300072410,3705,3700,3710,3700,2132
20231227,112700,19292169245,3705,3705,3710,3700,5006
20231227,112600,19273627650,3705,3720,3720,3705,17509
20231227,112500,19208646370,3720,3725,3725,3715,4011
20231227,112400,19193728255,3720,3725,3730,3715,6029
20231227,112300,19171296775,3730,3725,3735,3720,2774
20231227,112200,19160972905,3720,3725,3735,3720,8899
20231227,112100,19127809010,3720,3720,3730,3720,6081
20231227,112000,19105175230,3720,3725,3730,3720,7550
20231227,111900,19077062480,3725,3735,3740,3720,9940
20231227,111800,19040003695,3740,3735,3760,3730,37404
20231227,111700,18899936680,3745,3730,3750,3720,5791
20231227,111600,18878293405,3720,3730,3740,3720,15501
20231227,111500,18820465975,3725,3720,3730,3720,7031
20231227,111400,18794283245,3720,3720,3720,3710,4041
20231227,111300,18779267325,3720,3715,3720,3710,6764
20231227,111200,18754116520,3715,3715,3715,3710,1957
20231227,111100,18746847975,3715,3700,3725,3700,14455
20231227,111000,18693186220,3700,3710,3710,3700,12503
20231227,110900,18646887700,3710,3720,3725,3710,11920
20231227,110800,18602590700,3720,3720,3725,3720,8943
20231227,110700,18569322625,3720,3720,3720,3705,8262
20231227,110600,18538663090,3720,3725,3730,3720,5202
20231227,110500,18519289300,3725,3715,3735,3715,4177
20231227,110400,18503738295,3720,3715,3725,3705,4641
20231227,110300,18486476035,3710,3705,3720,3700,21576
20231227,110200,18406475455,3705,3720,3720,3705,16246
20231227,110100,18346157960,3720,3730,3735,3720,6039
20231227,110000,18323659240,3730,3715,3740,3715,17878
20231227,105900,18257150775,3720,3715,3720,3710,3909
20231227,105800,18242622540,3720,3730,3730,3710,15865
20231227,105700,18183633455,3730,3725,3750,3720,23578
20231227,105600,18095828515,3725,3755,3760,3720,44796
20231227,105500,17927995260,3760,3745,3760,3720,30689
20231227,105400,17813188665,3760,3765,3785,3720,77618
20231227,105300,17521359180,3780,3770,3780,3750,44189
20231227,105200,17355083445,3770,3785,3790,3770,35328
20231227,105100,17221479325,3780,3780,3800,3775,42611
20231227,105000,17059874945,3780,3800,3805,3755,69054
20231227,104900,16798737745,3800,3810,3815,3790,97539
20231227,104800,16427528570,3810,3805,3810,3790,90483
20231227,104700,16083343100,3805,3780,3805,3780,114125
20231227,104600,15649938585,3790,3770,3800,3765,76746
20231227,104500,15359664715,3775,3705,3775,3705,63098
20231227,104400,15123373865,3710,3710,3710,3700,3935
20231227,104300,15108794645,3705,3705,3715,3700,7481
20231227,104200,15081057475,3705,3710,3710,3700,4553
20231227,104100,15064185895,3710,3695,3710,3695,5230
20231227,104000,15044820560,3695,3695,3715,3695,14093
20231227,103900,14992671790,3695,3705,3705,3695,5591
20231227,103800,14971984580,3705,3705,3710,3700,4552
20231227,103700,14955120740,3705,3710,3710,3705,2767
20231227,103600,14944860895,3710,3705,3710,3705,4233
20231227,103500,14929162740,3705,3700,3710,3695,3226
20231227,103400,14917217300,3700,3705,3705,3695,6989
20231227,103300,14891353960,3705,3710,3710,3700,5955
20231227,103200,14869317175,3700,3715,3715,3700,4983
20231227,103100,14850858245,3710,3730,3730,3710,11629
20231227,103000,14807569780,3735,3725,3735,3715,10043
20231227,102900,14770127095,3725,3705,3725,3705,28000
20231227,102800,14666091630,3705,3695,3705,3690,7422
20231227,102700,14638656450,3695,3695,3700,3690,6125
20231227,102600,14616023310,3690,3685,3700,3680,4209
20231227,102500,14600480720,3680,3680,3685,3665,9173
20231227,102400,14566785110,3670,3690,3700,3670,10587
20231227,102300,14527759745,3690,3700,3700,3690,13337
20231227,102200,14478497875,3705,3700,3710,3700,8024
20231227,102100,14448792350,3705,3700,3710,3695,4026
20231227,102000,14433879720,3700,3715,3720,3700,16200
20231227,101900,14373792355,3715,3690,3720,3685,24476
20231227,101800,14283157750,3685,3680,3685,3660,30010
20231227,101700,14173058735,3685,3685,3685,3675,17884
20231227,101600,14107215205,3685,3650,3685,3645,22767
20231227,101500,14023659595,3655,3700,3700,3650,78407
20231227,101400,13735919165,3700,3710,3725,3695,41493
20231227,101300,13582107670,3710,3715,3730,3700,28899
20231227,101200,13474990465,3715,3710,3725,3705,21844
20231227,101100,13393875285,3710,3735,3735,3710,22999
20231227,101000,13308464400,3725,3720,3740,3700,50856
20231227,100900,13119906600,3720,3730,3740,3700,74253
20231227,100800,12843698210,3720,3775,3780,3715,94421
20231227,100700,12490024235,3780,3800,3800,3775,25399
20231227,100600,12393866780,3795,3765,3810,3760,84363
20231227,100500,12073627375,3765,3760,3770,3740,92508
20231227,100400,11726288175,3760,3770,3780,3740,62049
20231227,100300,11493270025,3770,3780,3790,3770,78824
20231227,100200,11195200905,3775,3845,3850,3775,141383
20231227,100100,10658037870,3835,3825,3865,3810,357980
20231227,100000,9281557475,3825,3795,3825,3785,161444
20231227,095900,8667751885,3795,3785,3795,3775,106683
20231227,095800,8263554545,3785,3735,3785,3735,89410
20231227,095700,7927233995,3740,3705,3740,3700,30766
20231227,095600,7813004375,3705,3720,3720,3695,28837
20231227,095500,7706128715,3715,3745,3750,3715,54553
20231227,095400,7502697150,3745,3735,3770,3730,130265
20231227,095300,7014003090,3735,3720,3735,3720,20923
20231227,095200,6935960475,3720,3725,3745,3700,91635
20231227,095100,6594121855,3725,3685,3725,3685,103567
20231227,095000,6210462225,3690,3685,3690,3680,9451
20231227,094900,6175635870,3690,3685,3695,3685,15453
20231227,094800,6118631675,3690,3690,3695,3680,6688
20231227,094700,6093980485,3695,3695,3700,3690,35210
20231227,094600,5963851305,3690,3700,3700,3680,16570
20231227,094500,5902663090,3700,3675,3700,3665,43628
20231227,094400,5741855180,3665,3670,3675,3660,28010
20231227,094300,5639174470,3670,3675,3675,3660,8820
20231227,094200,5606835755,3665,3680,3680,3665,35645
20231227,094100,5475809270,3675,3680,3690,3675,33698
20231227,094000,5351692565,3680,3675,3680,3665,11852
20231227,093900,5308113535,3675,3685,3685,3645,21896
20231227,093800,5227771490,3685,3635,3695,3635,80371
20231227,093700,4933060840,3635,3610,3635,3605,5210
20231227,093600,4914187630,3610,3615,3615,3610,9171
20231227,093500,4881062450,3615,3625,3625,3610,3383
20231227,093400,4868830065,3625,3625,3635,3620,4180
20231227,093300,4853674885,3625,3625,3625,3610,12239
20231227,093200,4809406555,3625,3645,3645,3620,6348
20231227,093100,4786359720,3650,3645,3650,3635,9664
20231227,093000,4751165680,3640,3645,3650,3630,22299
20231227,092900,4669931825,3640,3625,3645,3615,25529
20231227,092800,4577236560,3625,3600,3635,3595,22778
20231227,092700,4494747650,3600,3595,3600,3580,17755
20231227,092600,4431043275,3595,3600,3600,3580,22786
20231227,092500,4349112795,3595,3605,3605,3570,49988
20231227,092400,4169801300,3605,3610,3625,3600,37455
20231227,092300,4034670240,3610,3615,3635,3610,24847
20231227,092200,3944657485,3615,3645,3660,3610,55310
20231227,092100,3743986745,3660,3680,3690,3640,88161
20231227,092000,3420908195,3675,3655,3680,3655,43137
20231227,091900,3262674725,3660,3655,3660,3650,18935
20231227,091800,3193449815,3650,3650,3660,3640,26393
20231227,091700,3097062380,3650,3655,3660,3645,10260
20231227,091600,3059580135,3650,3660,3665,3645,22807
20231227,091500,2976228125,3665,3650,3670,3650,18892
20231227,091400,2907078100,3650,3680,3690,3645,37888
20231227,091300,2768414190,3690,3705,3710,3675,33015
20231227,091200,2646574380,3710,3710,3720,3695,43798
20231227,091100,2484132695,3710,3735,3740,3685,69460
20231227,091000,2226109230,3735,3700,3750,3700,131866
20231227,090900,1734999860,3680,3660,3700,3645,65187
20231227,090800,1495768850,3665,3660,3675,3655,30812
20231227,090700,1382818685,3660,3650,3670,3645,28700
20231227,090600,1277908320,3650,3645,3675,3630,64228
20231227,090500,1043186245,3650,3620,3660,3610,50221
20231227,090400,860225275,3620,3635,3640,3590,52166
20231227,090300,671827510,3635,3560,3685,3545,83377
20231227,090200,370596425,3560,3575,3575,3540,27728
20231227,090100,271871115,3570,3550,3580,3545,41165
20231227,090000,125253070,3560,3515,3565,3500,35463