KissMeData/316140/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,205700,26156402280,12890,12890,12890,12890,109800
20231227,205600,26156402280,12890,12890,12890,12890,0
20231227,205500,26156402280,12890,12890,12890,12890,0
20231227,205400,26156402280,12890,12890,12890,12890,0
20231227,205300,26156402280,12890,12890,12890,12890,0
20231227,205200,26156402280,12890,12890,12890,12890,0
20231227,205100,26156402280,12890,12890,12890,12890,0
20231227,205000,26156402280,12890,12890,12890,12890,0
20231227,204900,26156402280,12890,12890,12890,12890,0
20231227,204800,26156402280,12890,12890,12890,12890,0
20231227,204700,26156402280,12890,12890,12890,12890,0
20231227,204600,26156402280,12890,12890,12890,12890,0
20231227,204500,26156402280,12890,12890,12890,12890,0
20231227,204400,26156402280,12890,12890,12890,12890,0
20231227,204300,26156402280,12890,12890,12890,12890,0
20231227,204200,26156402280,12890,12890,12890,12890,0
20231227,204100,26156402280,12890,12890,12890,12890,0
20231227,204000,26156402280,12890,12890,12890,12890,0
20231227,203900,26156402280,12890,12890,12890,12890,0
20231227,203800,26156402280,12890,12890,12890,12890,0
20231227,203700,26156402280,12890,12890,12890,12890,0
20231227,203600,26156402280,12890,12890,12890,12890,0
20231227,203500,26156402280,12890,12890,12890,12890,0
20231227,203400,26156402280,12890,12890,12890,12890,0
20231227,203300,26156402280,12890,12890,12890,12890,0
20231227,203200,26156402280,12890,12890,12890,12890,0
20231227,203100,26156402280,12890,12890,12890,12890,0
20231227,203000,26156402280,12890,12890,12890,12890,0
20231227,202900,26156402280,12890,12890,12890,12890,0
20231227,202800,26156402280,12890,12890,12890,12890,0
20231227,202700,26156402280,12890,12890,12890,12890,109800
20231227,202600,26156402280,12890,12890,12890,12890,0
20231227,202500,26156402280,12890,12890,12890,12890,0
20231227,202400,26156402280,12890,12890,12890,12890,0
20231227,202300,26156402280,12890,12890,12890,12890,0
20231227,202200,26156402280,12890,12890,12890,12890,0
20231227,202100,26156402280,12890,12890,12890,12890,0
20231227,202000,26156402280,12890,12890,12890,12890,0
20231227,201900,26156402280,12890,12890,12890,12890,0
20231227,201800,26156402280,12890,12890,12890,12890,0
20231227,201700,26156402280,12890,12890,12890,12890,0
20231227,201600,26156402280,12890,12890,12890,12890,0
20231227,201500,26156402280,12890,12890,12890,12890,0
20231227,201400,26156402280,12890,12890,12890,12890,0
20231227,201300,26156402280,12890,12890,12890,12890,0
20231227,201200,26156402280,12890,12890,12890,12890,0
20231227,201100,26156402280,12890,12890,12890,12890,0
20231227,201000,26156402280,12890,12890,12890,12890,0
20231227,200900,26156402280,12890,12890,12890,12890,0
20231227,200800,26156402280,12890,12890,12890,12890,0
20231227,200700,26156402280,12890,12890,12890,12890,0
20231227,200600,26156402280,12890,12890,12890,12890,0
20231227,200500,26156402280,12890,12890,12890,12890,0
20231227,200400,26156402280,12890,12890,12890,12890,0
20231227,200300,26156402280,12890,12890,12890,12890,0
20231227,200200,26156402280,12890,12890,12890,12890,0
20231227,200100,26156402280,12890,12890,12890,12890,0
20231227,200000,26156402280,12890,12890,12890,12890,0
20231227,195900,26156402280,12890,12890,12890,12890,0
20231227,195800,26156402280,12890,12890,12890,12890,0
20231227,195700,26156402280,12890,12890,12890,12890,109800
20231227,195600,26156402280,12890,12890,12890,12890,0
20231227,195500,26156402280,12890,12890,12890,12890,0
20231227,195400,26156402280,12890,12890,12890,12890,0
20231227,195300,26156402280,12890,12890,12890,12890,0
20231227,195200,26156402280,12890,12890,12890,12890,0
20231227,195100,26156402280,12890,12890,12890,12890,0
20231227,195000,26156402280,12890,12890,12890,12890,0
20231227,194900,26156402280,12890,12890,12890,12890,0
20231227,194800,26156402280,12890,12890,12890,12890,0
20231227,194700,26156402280,12890,12890,12890,12890,0
20231227,194600,26156402280,12890,12890,12890,12890,0
20231227,194500,26156402280,12890,12890,12890,12890,0
20231227,194400,26156402280,12890,12890,12890,12890,0
20231227,194300,26156402280,12890,12890,12890,12890,0
20231227,194200,26156402280,12890,12890,12890,12890,0
20231227,194100,26156402280,12890,12890,12890,12890,0
20231227,194000,26156402280,12890,12890,12890,12890,0
20231227,193900,26156402280,12890,12890,12890,12890,0
20231227,193800,26156402280,12890,12890,12890,12890,0
20231227,193700,26156402280,12890,12890,12890,12890,0
20231227,193600,26156402280,12890,12890,12890,12890,0
20231227,193500,26156402280,12890,12890,12890,12890,0
20231227,193400,26156402280,12890,12890,12890,12890,0
20231227,193300,26156402280,12890,12890,12890,12890,0
20231227,193200,26156402280,12890,12890,12890,12890,0
20231227,193100,26156402280,12890,12890,12890,12890,0
20231227,193000,26156402280,12890,12890,12890,12890,0
20231227,192900,26156402280,12890,12890,12890,12890,0
20231227,192800,26156402280,12890,12890,12890,12890,0
20231227,192700,26156402280,12890,12890,12890,12890,109800
20231227,192600,26156402280,12890,12890,12890,12890,0
20231227,192500,26156402280,12890,12890,12890,12890,0
20231227,192400,26156402280,12890,12890,12890,12890,0
20231227,192300,26156402280,12890,12890,12890,12890,0
20231227,192200,26156402280,12890,12890,12890,12890,0
20231227,192100,26156402280,12890,12890,12890,12890,0
20231227,192000,26156402280,12890,12890,12890,12890,0
20231227,191900,26156402280,12890,12890,12890,12890,0
20231227,191800,26156402280,12890,12890,12890,12890,0
20231227,191700,26156402280,12890,12890,12890,12890,0
20231227,191600,26156402280,12890,12890,12890,12890,0
20231227,191500,26156402280,12890,12890,12890,12890,0
20231227,191400,26156402280,12890,12890,12890,12890,0
20231227,191300,26156402280,12890,12890,12890,12890,0
20231227,191200,26156402280,12890,12890,12890,12890,0
20231227,191100,26156402280,12890,12890,12890,12890,0
20231227,191000,26156402280,12890,12890,12890,12890,0
20231227,190900,26156402280,12890,12890,12890,12890,0
20231227,190800,26156402280,12890,12890,12890,12890,0
20231227,190700,26156402280,12890,12890,12890,12890,0
20231227,190600,26156402280,12890,12890,12890,12890,0
20231227,190500,26156402280,12890,12890,12890,12890,0
20231227,190400,26156402280,12890,12890,12890,12890,0
20231227,190300,26156402280,12890,12890,12890,12890,0
20231227,190200,26156402280,12890,12890,12890,12890,0
20231227,190100,26156402280,12890,12890,12890,12890,0
20231227,190000,26156402280,12890,12890,12890,12890,0
20231227,185900,26156402280,12890,12890,12890,12890,0
20231227,185800,26156402280,12890,12890,12890,12890,0
20231227,185700,26156402280,12890,12890,12890,12890,109800
20231227,185600,26156402280,12890,12890,12890,12890,0
20231227,185500,26156402280,12890,12890,12890,12890,0
20231227,185400,26156402280,12890,12890,12890,12890,0
20231227,185300,26156402280,12890,12890,12890,12890,0
20231227,185200,26156402280,12890,12890,12890,12890,0
20231227,185100,26156402280,12890,12890,12890,12890,0
20231227,185000,26156402280,12890,12890,12890,12890,0
20231227,184900,26156402280,12890,12890,12890,12890,0
20231227,184800,26156402280,12890,12890,12890,12890,0
20231227,184700,26156402280,12890,12890,12890,12890,0
20231227,184600,26156402280,12890,12890,12890,12890,0
20231227,184500,26156402280,12890,12890,12890,12890,0
20231227,184400,26156402280,12890,12890,12890,12890,0
20231227,184300,26156402280,12890,12890,12890,12890,0
20231227,184200,26156402280,12890,12890,12890,12890,0
20231227,184100,26156402280,12890,12890,12890,12890,0
20231227,184000,26156402280,12890,12890,12890,12890,0
20231227,183900,26156402280,12890,12890,12890,12890,0
20231227,183800,26156402280,12890,12890,12890,12890,0
20231227,183700,26156402280,12890,12890,12890,12890,0
20231227,183600,26156402280,12890,12890,12890,12890,0
20231227,183500,26156402280,12890,12890,12890,12890,0
20231227,183400,26156402280,12890,12890,12890,12890,0
20231227,183300,26156402280,12890,12890,12890,12890,0
20231227,183200,26156402280,12890,12890,12890,12890,0
20231227,183100,26156402280,12890,12890,12890,12890,0
20231227,183000,26156402280,12890,12890,12890,12890,0
20231227,182900,26156402280,12890,12890,12890,12890,0
20231227,182800,26156402280,12890,12890,12890,12890,0
20231227,182700,26156402280,12890,12890,12890,12890,109800
20231227,182600,26156402280,12890,12890,12890,12890,0
20231227,182500,26156402280,12890,12890,12890,12890,0
20231227,182400,26156402280,12890,12890,12890,12890,0
20231227,182300,26156402280,12890,12890,12890,12890,0
20231227,182200,26156402280,12890,12890,12890,12890,0
20231227,182100,26156402280,12890,12890,12890,12890,0
20231227,182000,26156402280,12890,12890,12890,12890,0
20231227,181900,26156402280,12890,12890,12890,12890,0
20231227,181800,26156402280,12890,12890,12890,12890,0
20231227,181700,26156402280,12890,12890,12890,12890,0
20231227,181600,26156402280,12890,12890,12890,12890,0
20231227,181500,26156402280,12890,12890,12890,12890,0
20231227,181400,26156402280,12890,12890,12890,12890,0
20231227,181300,26156402280,12890,12890,12890,12890,0
20231227,181200,26156402280,12890,12890,12890,12890,0
20231227,181100,26156402280,12890,12890,12890,12890,0
20231227,181000,26156402280,12890,12890,12890,12890,0
20231227,180900,26156402280,12890,12890,12890,12890,0
20231227,180800,26156402280,12890,12890,12890,12890,0
20231227,180700,26156402280,12890,12890,12890,12890,0
20231227,180600,26156402280,12890,12890,12890,12890,0
20231227,180500,26156402280,12890,12890,12890,12890,0
20231227,180400,26156402280,12890,12890,12890,12890,0
20231227,180300,26156402280,12890,12890,12890,12890,0
20231227,180200,26156402280,12890,12890,12890,12890,0
20231227,180100,26156402280,12890,12890,12890,12890,0
20231227,180000,26156402280,12890,12890,12890,12890,0
20231227,175900,26156402280,12890,12890,12890,12890,0
20231227,175800,26156402280,12890,12890,12890,12890,0
20231227,175700,26156402280,12890,12890,12890,12890,109800
20231227,175600,26156402280,12890,12890,12890,12890,0
20231227,175500,26156402280,12890,12890,12890,12890,0
20231227,175400,26156402280,12890,12890,12890,12890,0
20231227,175300,26156402280,12890,12890,12890,12890,0
20231227,175200,26156402280,12890,12890,12890,12890,0
20231227,175100,26156402280,12890,12890,12890,12890,0
20231227,175000,26156402280,12890,12890,12890,12890,0
20231227,174900,26156402280,12890,12890,12890,12890,0
20231227,174800,26156402280,12890,12890,12890,12890,0
20231227,174700,26156402280,12890,12890,12890,12890,0
20231227,174600,26156402280,12890,12890,12890,12890,0
20231227,174500,26156402280,12890,12890,12890,12890,0
20231227,174400,26156402280,12890,12890,12890,12890,0
20231227,174300,26156402280,12890,12890,12890,12890,0
20231227,174200,26156402280,12890,12890,12890,12890,0
20231227,174100,26156402280,12890,12890,12890,12890,0
20231227,174000,26156402280,12890,12890,12890,12890,0
20231227,173900,26156402280,12890,12890,12890,12890,0
20231227,173800,26156402280,12890,12890,12890,12890,0
20231227,173700,26156402280,12890,12890,12890,12890,0
20231227,173600,26156402280,12890,12890,12890,12890,0
20231227,173500,26156402280,12890,12890,12890,12890,0
20231227,173400,26156402280,12890,12890,12890,12890,0
20231227,173300,26156402280,12890,12890,12890,12890,0
20231227,173200,26156402280,12890,12890,12890,12890,0
20231227,173100,26156402280,12890,12890,12890,12890,0
20231227,173000,26156402280,12890,12890,12890,12890,0
20231227,172900,26156402280,12890,12890,12890,12890,0
20231227,172800,26156402280,12890,12890,12890,12890,0
20231227,172700,26156402280,12890,12890,12890,12890,109800
20231227,172600,26156402280,12890,12890,12890,12890,0
20231227,172500,26156402280,12890,12890,12890,12890,0
20231227,172400,26156402280,12890,12890,12890,12890,0
20231227,172300,26156402280,12890,12890,12890,12890,0
20231227,172200,26156402280,12890,12890,12890,12890,0
20231227,172100,26156402280,12890,12890,12890,12890,0
20231227,172000,26156402280,12890,12890,12890,12890,0
20231227,171900,26156402280,12890,12890,12890,12890,0
20231227,171800,26156402280,12890,12890,12890,12890,0
20231227,171700,26156402280,12890,12890,12890,12890,0
20231227,171600,26156402280,12890,12890,12890,12890,0
20231227,171500,26156402280,12890,12890,12890,12890,0
20231227,171400,26156402280,12890,12890,12890,12890,0
20231227,171300,26156402280,12890,12890,12890,12890,0
20231227,171200,26156402280,12890,12890,12890,12890,0
20231227,171100,26156402280,12890,12890,12890,12890,0
20231227,171000,26156402280,12890,12890,12890,12890,0
20231227,170900,26156402280,12890,12890,12890,12890,0
20231227,170800,26156402280,12890,12890,12890,12890,0
20231227,170700,26156402280,12890,12890,12890,12890,0
20231227,170600,26156402280,12890,12890,12890,12890,0
20231227,170500,26156402280,12890,12890,12890,12890,0
20231227,170400,26156402280,12890,12890,12890,12890,0
20231227,170300,26156402280,12890,12890,12890,12890,0
20231227,170200,26156402280,12890,12890,12890,12890,0
20231227,170100,26156402280,12890,12890,12890,12890,0
20231227,170000,26156402280,12890,12890,12890,12890,0
20231227,165900,26156402280,12890,12890,12890,12890,0
20231227,165800,26156402280,12890,12890,12890,12890,0
20231227,165700,26156402280,12890,12890,12890,12890,109800
20231227,165600,26156402280,12890,12890,12890,12890,0
20231227,165500,26156402280,12890,12890,12890,12890,0
20231227,165400,26156402280,12890,12890,12890,12890,0
20231227,165300,26156402280,12890,12890,12890,12890,0
20231227,165200,26156402280,12890,12890,12890,12890,0
20231227,165100,26156402280,12890,12890,12890,12890,0
20231227,165000,26156402280,12890,12890,12890,12890,0
20231227,164900,26156402280,12890,12890,12890,12890,0
20231227,164800,26156402280,12890,12890,12890,12890,0
20231227,164700,26156402280,12890,12890,12890,12890,0
20231227,164600,26156402280,12890,12890,12890,12890,0
20231227,164500,26156402280,12890,12890,12890,12890,0
20231227,164400,26156402280,12890,12890,12890,12890,0
20231227,164300,26156402280,12890,12890,12890,12890,0
20231227,164200,26156402280,12890,12890,12890,12890,0
20231227,164100,26156402280,12890,12890,12890,12890,0
20231227,164000,26156402280,12890,12890,12890,12890,0
20231227,163900,26156402280,12890,12890,12890,12890,0
20231227,163800,26156402280,12890,12890,12890,12890,0
20231227,163700,26156402280,12890,12890,12890,12890,0
20231227,163600,26156402280,12890,12890,12890,12890,0
20231227,163500,26156402280,12890,12890,12890,12890,0
20231227,163400,26156402280,12890,12890,12890,12890,0
20231227,163300,26156402280,12890,12890,12890,12890,0
20231227,163200,26156402280,12890,12890,12890,12890,0
20231227,163100,26156402280,12890,12890,12890,12890,0
20231227,163000,26156402280,12890,12890,12890,12890,0
20231227,162900,26156402280,12890,12890,12890,12890,0
20231227,162800,26156402280,12890,12890,12890,12890,0
20231227,162700,26156402280,12890,12890,12890,12890,109800
20231227,162600,26156402280,12890,12890,12890,12890,0
20231227,162500,26156402280,12890,12890,12890,12890,0
20231227,162400,26156402280,12890,12890,12890,12890,0
20231227,162300,26156402280,12890,12890,12890,12890,0
20231227,162200,26156402280,12890,12890,12890,12890,0
20231227,162100,26156402280,12890,12890,12890,12890,0
20231227,162000,26156402280,12890,12890,12890,12890,0
20231227,161900,26156402280,12890,12890,12890,12890,0
20231227,161800,26156402280,12890,12890,12890,12890,0
20231227,161700,26156402280,12890,12890,12890,12890,0
20231227,161600,26156402280,12890,12890,12890,12890,0
20231227,161500,26156402280,12890,12890,12890,12890,0
20231227,161400,26156402280,12890,12890,12890,12890,0
20231227,161300,26156402280,12890,12890,12890,12890,0
20231227,161200,26156402280,12890,12890,12890,12890,0
20231227,161100,26156402280,12890,12890,12890,12890,0
20231227,161000,26156402280,12890,12890,12890,12890,0
20231227,160900,26156402280,12890,12890,12890,12890,0
20231227,160800,26156402280,12890,12890,12890,12890,0
20231227,160700,26156402280,12890,12890,12890,12890,0
20231227,160600,26156402280,12890,12890,12890,12890,0
20231227,160500,26156402280,12890,12890,12890,12890,0
20231227,160400,26156402280,12890,12890,12890,12890,0
20231227,160300,26156402280,12890,12890,12890,12890,0
20231227,160200,26156402280,12890,12890,12890,12890,0
20231227,160100,26156402280,12890,12890,12890,12890,0
20231227,160000,26156402280,12890,12890,12890,12890,0
20231227,155900,26156402280,12890,12890,12890,12890,0
20231227,155800,26156402280,12890,12890,12890,12890,0
20231227,155700,26156402280,12890,12890,12890,12890,109800
20231227,155600,26156402280,12890,12890,12890,12890,0
20231227,155500,26156402280,12890,12890,12890,12890,0
20231227,155400,26156402280,12890,12890,12890,12890,0
20231227,155300,26156402280,12890,12890,12890,12890,0
20231227,155200,26156402280,12890,12890,12890,12890,0
20231227,155100,26156402280,12890,12890,12890,12890,0
20231227,155000,26156402280,12890,12890,12890,12890,0
20231227,154900,26156402280,12890,12890,12890,12890,0
20231227,154800,26156402280,12890,12890,12890,12890,0
20231227,154700,26156402280,12890,12890,12890,12890,0
20231227,154600,26156402280,12890,12890,12890,12890,0
20231227,154500,26156402280,12890,12890,12890,12890,0
20231227,154400,26156402280,12890,12890,12890,12890,0
20231227,154300,26156402280,12890,12890,12890,12890,0
20231227,154200,26156402280,12890,12890,12890,12890,0
20231227,154100,26156402280,12890,12890,12890,12890,0
20231227,154000,26156402280,12890,12890,12890,12890,0
20231227,153900,26156402280,12890,12890,12890,12890,0
20231227,153800,26156402280,12890,12890,12890,12890,0
20231227,153700,26156402280,12890,12890,12890,12890,0
20231227,153600,26156402280,12890,12890,12890,12890,0
20231227,153500,26156402280,12890,12890,12890,12890,0
20231227,153400,26156402280,12890,12890,12890,12890,0
20231227,153300,26156402280,12890,12890,12890,12890,0
20231227,153200,26156402280,12890,12890,12890,12890,0
20231227,153100,26156402280,12890,12890,12890,12890,0
20231227,153000,26156402280,12890,12890,12890,12890,109800
20231227,152900,24741080280,12850,12850,12850,12850,0
20231227,152800,24741080280,12850,12850,12850,12850,0
20231227,152700,24741080280,12850,12850,12850,12850,0
20231227,152600,24741080280,12850,12850,12850,12850,0
20231227,152500,24741080280,12850,12850,12850,12850,0
20231227,152400,24741080280,12850,12850,12850,12850,0
20231227,152300,24741080280,12850,12850,12850,12850,0
20231227,152200,24741080280,12850,12850,12850,12850,0
20231227,152100,24741080280,12850,12850,12850,12850,0
20231227,152000,24741080280,12850,12850,12850,12850,0
20231227,151900,24741080280,12850,12860,12860,12840,3193
20231227,151800,24700050630,12850,12860,12860,12850,1515
20231227,151700,24680579780,12850,12860,12870,12850,2497
20231227,151600,24648466680,12870,12880,12880,12860,2981
20231227,151500,24610097350,12880,12870,12880,12860,4276
20231227,151400,24555060740,12860,12880,12880,12860,9537
20231227,151300,24432308350,12880,12880,12880,12870,7607
20231227,151200,24334332820,12880,12860,12880,12860,11981
20231227,151100,24180124460,12870,12870,12870,12860,2222
20231227,151000,24151530370,12860,12860,12870,12860,3038
20231227,150900,24112440700,12870,12870,12870,12860,2125
20231227,150800,24085092940,12870,12870,12870,12860,3298
20231227,150700,24042648430,12870,12870,12870,12860,2311
20231227,150600,24012908950,12860,12870,12870,12860,3074
20231227,150500,23973357520,12860,12860,12870,12860,2444
20231227,150400,23941907550,12860,12860,12870,12850,3972
20231227,150300,23890823070,12860,12850,12860,12850,2329
20231227,150200,23860872880,12860,12870,12870,12850,6418
20231227,150100,23778321040,12870,12870,12870,12860,3457
20231227,150000,23733830460,12870,12870,12870,12860,4735
20231227,145900,23672903800,12870,12870,12870,12860,3542
20231227,145800,23627321130,12870,12870,12870,12860,2828
20231227,145700,23590926590,12870,12870,12870,12860,2873
20231227,145600,23553952310,12860,12860,12870,12850,7940
20231227,145500,23451826260,12860,12850,12860,12850,3453
20231227,145400,23407420880,12850,12860,12860,12840,4421
20231227,145300,23350575950,12860,12850,12860,12840,9410
20231227,145200,23229641350,12850,12850,12850,12840,4747
20231227,145100,23168643410,12850,12850,12850,12830,2452
20231227,145000,23137150090,12850,12850,12850,12830,993
20231227,144900,23124394010,12830,12840,12850,12830,2262
20231227,144800,23095348910,12840,12840,12840,12830,1649
20231227,144700,23074181330,12830,12830,12840,12820,3033
20231227,144600,23035258770,12830,12840,12840,12830,1363
20231227,144500,23017763490,12840,12830,12840,12820,3718
20231227,144400,22970053690,12820,12830,12840,12820,2612
20231227,144300,22936534260,12830,12830,12840,12820,2287
20231227,144200,22907189850,12830,12830,12830,12820,1755
20231227,144100,22884673710,12830,12820,12830,12820,1653
20231227,144000,22863466460,12820,12820,12830,12810,2035
20231227,143900,22837370010,12820,12810,12840,12810,7441
20231227,143800,22741940610,12820,12820,12820,12810,1094
20231227,143700,22727916690,12820,12820,12820,12810,807
20231227,143600,22717571290,12820,12810,12820,12810,1543
20231227,143500,22697790420,12820,12820,12820,12810,694
20231227,143400,22688894450,12810,12810,12820,12810,813
20231227,143300,22678472240,12810,12820,12820,12810,910
20231227,143200,22666807030,12820,12810,12820,12810,1099
20231227,143100,22652719710,12810,12820,12820,12810,869
20231227,143000,22641579810,12820,12810,12820,12800,2796
20231227,142900,22605754870,12810,12820,12820,12800,12391
20231227,142800,22447029760,12820,12820,12820,12810,649
20231227,142700,22438710510,12820,12820,12820,12810,711
20231227,142600,22429595910,12820,12820,12820,12810,3037
20231227,142500,22390662340,12820,12820,12820,12810,1323
20231227,142400,22373702040,12810,12820,12820,12810,684
20231227,142300,22364936030,12810,12820,12820,12810,6544
20231227,142200,22281090260,12820,12820,12820,12810,382
20231227,142100,22276193540,12810,12820,12820,12810,1712
20231227,142000,22254247690,12820,12820,12820,12810,1992
20231227,141900,22228720660,12820,12820,12820,12810,536
20231227,141800,22221849770,12810,12830,12840,12810,953
20231227,141700,22209626620,12820,12810,12840,12810,4750
20231227,141600,22148717910,12810,12820,12820,12810,970
20231227,141500,22136286370,12810,12810,12820,12810,804
20231227,141400,22125980460,12820,12840,12840,12810,1136
20231227,141300,22111416420,12840,12820,12840,12810,8404
20231227,141200,22003719220,12810,12810,12830,12810,2440
20231227,141100,21972430990,12820,12830,12830,12810,20969
20231227,141000,21703603570,12830,12830,12830,12820,2884
20231227,140900,21666603180,12820,12830,12830,12820,811
20231227,140800,21656198930,12830,12820,12830,12820,432
20231227,140700,21650657250,12820,12830,12830,12820,2486
20231227,140600,21618763130,12830,12820,12830,12820,962
20231227,140500,21606422450,12830,12830,12830,12820,379
20231227,140400,21601560090,12830,12820,12830,12820,653
20231227,140300,21593184140,12820,12830,12830,12820,365
20231227,140200,21588501500,12830,12820,12830,12820,4038
20231227,140100,21536721470,12830,12830,12830,12820,463
20231227,140000,21530781230,12830,12830,12830,12820,982
20231227,135900,21518183000,12830,12830,12840,12830,1689
20231227,135800,21496507260,12830,12830,12840,12830,8605
20231227,135700,21386098500,12840,12840,12840,12830,1893
20231227,135600,21361793250,12840,12840,12840,12830,664
20231227,135500,21353269210,12840,12830,12840,12830,761
20231227,135400,21343498440,12840,12840,12840,12830,1068
20231227,135300,21329793170,12840,12830,12840,12830,685
20231227,135200,21320998300,12830,12830,12840,12820,358
20231227,135100,21316404230,12820,12840,12840,12820,560
20231227,135000,21309219510,12830,12840,12840,12820,1416
20231227,134900,21291047160,12840,12830,12840,12820,811
20231227,134800,21280641150,12830,12830,12840,12820,981
20231227,134700,21268054350,12830,12830,12830,12820,492
20231227,134600,21261742090,12830,12840,12840,12820,1011
20231227,134500,21248768990,12830,12830,12840,12820,3357
20231227,134400,21205671870,12830,12830,12830,12820,1004
20231227,134300,21192791540,12830,12840,12840,12820,1083
20231227,134200,21178890430,12840,12830,12840,12820,5786
20231227,134100,21104651270,12840,12840,12840,12830,736
20231227,134000,21095203890,12830,12850,12850,12830,739
20231227,133900,21085716370,12850,12840,12850,12830,2388
20231227,133800,21055048280,12840,12840,12850,12830,1605
20231227,133700,21034437730,12840,12840,12850,12830,756
20231227,133600,21024727190,12840,12840,12850,12830,557
20231227,133500,21017574130,12840,12840,12850,12830,2634
20231227,133400,20983749970,12830,12840,12840,12830,988
20231227,133300,20971064280,12840,12840,12840,12830,637
20231227,133200,20962885940,12840,12840,12840,12830,1048
20231227,133100,20949429780,12840,12840,12840,12830,360
20231227,133000,20944808140,12840,12840,12840,12830,1106
20231227,132900,20930608330,12840,12850,12850,12830,549
20231227,132800,20923559580,12850,12840,12850,12830,6246
20231227,132700,20843362650,12840,12840,12840,12830,952
20231227,132600,20831139130,12840,12830,12840,12830,1106
20231227,132500,20816939940,12840,12840,12840,12830,4402
20231227,132400,20760418660,12830,12830,12840,12830,1054
20231227,132300,20746886640,12840,12840,12840,12830,983
20231227,132200,20734269930,12840,12840,12840,12840,733
20231227,132100,20724858210,12830,12840,12840,12830,715
20231227,132000,20715678450,12840,12830,12840,12830,734
20231227,131900,20706259330,12840,12840,12840,12830,717
20231227,131800,20697055810,12840,12840,12840,12830,511
20231227,131700,20690495520,12840,12830,12840,12820,766
20231227,131600,20680664140,12830,12830,12830,12820,369
20231227,131500,20675930100,12830,12830,12840,12820,6215
20231227,131400,20596190980,12840,12830,12840,12830,1315
20231227,131300,20579315260,12830,12830,12840,12830,1240
20231227,131200,20563398260,12840,12830,12840,12820,866
20231227,131100,20552285080,12830,12820,12830,12820,3634
20231227,131000,20505664660,12830,12820,12840,12820,1347
20231227,130900,20488381490,12840,12830,12840,12820,753
20231227,130800,20478718120,12830,12820,12840,12820,908
20231227,130700,20467068190,12820,12830,12830,12820,3434
20231227,130600,20423013080,12840,12840,12840,12830,462
20231227,130500,20417082610,12830,12840,12840,12830,1374
20231227,130400,20399449250,12840,12840,12840,12830,1417
20231227,130300,20381258860,12830,12850,12860,12830,6701
20231227,130200,20295215850,12860,12850,12860,12840,692
20231227,130100,20286320980,12850,12850,12860,12840,14331
20231227,130000,20102156970,12860,12860,12860,12850,335
20231227,125900,20097849570,12860,12860,12860,12850,938
20231227,125800,20085787320,12860,12860,12860,12850,461
20231227,125700,20079859110,12850,12870,12870,12850,4167
20231227,125600,20026267300,12870,12860,12870,12850,1513
20231227,125500,20006809240,12860,12860,12860,12850,2094
20231227,125400,19979881070,12860,12860,12860,12850,457
20231227,125300,19974004280,12850,12860,12860,12850,799
20231227,125200,19963730110,12860,12860,12870,12850,354
20231227,125100,19959177960,12870,12860,12870,12850,1693
20231227,125000,19937399560,12870,12860,12870,12850,920
20231227,124900,19925568800,12860,12860,12860,12850,1721
20231227,124800,19903437430,12860,12870,12870,12850,1191
20231227,124700,19888120840,12860,12860,12870,12850,1310
20231227,124600,19871273520,12870,12860,12870,12850,448
20231227,124500,19865510360,12870,12860,12870,12850,1823
20231227,124400,19842061070,12870,12880,12880,12860,2277
20231227,124300,19812766510,12880,12870,12880,12860,1094
20231227,124200,19798683930,12870,12870,12870,12850,424
20231227,124100,19793228000,12860,12870,12870,12850,4085
20231227,124000,19740673070,12860,12870,12870,12860,416
20231227,123900,19735319650,12870,12860,12870,12850,1180
20231227,123800,19720142610,12870,12870,12870,12850,1564
20231227,123700,19700033020,12870,12870,12870,12850,1202
20231227,123600,19684570570,12870,12860,12870,12850,2000
20231227,123500,19658848760,12850,12860,12860,12850,591
20231227,123400,19651248760,12860,12860,12860,12850,330
20231227,123300,19647005720,12860,12860,12860,12850,423
20231227,123200,19641566250,12870,12860,12870,12850,2112
20231227,123100,19614400750,12850,12860,12860,12850,758
20231227,123000,19604654120,12860,12850,12860,12850,4127
20231227,122900,19551613480,12850,12850,12850,12840,3462
20231227,122800,19507127560,12850,12840,12850,12840,3140
20231227,122700,19466784410,12850,12850,12850,12840,2303
20231227,122600,19437199170,12850,12850,12850,12840,814
20231227,122500,19426739930,12850,12840,12850,12840,685
20231227,122400,19417937860,12850,12840,12850,12830,3511
20231227,122300,19372846830,12840,12840,12840,12830,847
20231227,122200,19361973300,12840,12840,12840,12820,960
20231227,122100,19349656090,12830,12840,12850,12830,721
20231227,122000,19340397900,12840,12820,12850,12820,1181
20231227,121900,19325242680,12820,12830,12830,12820,688
20231227,121800,19316416530,12830,12840,12850,12820,1009
20231227,121700,19303464370,12840,12830,12840,12830,723
20231227,121600,19294181510,12830,12840,12840,12830,1847
20231227,121500,19270472670,12840,12830,12840,12830,782
20231227,121400,19260432120,12840,12820,12840,12820,569
20231227,121300,19253127800,12840,12840,12840,12820,5350
20231227,121200,19184440240,12840,12830,12840,12820,1912
20231227,121100,19159909180,12830,12830,12830,12820,4298
20231227,121000,19104796280,12820,12840,12840,12820,1781
20231227,120900,19081956550,12820,12830,12830,12820,833
20231227,120800,19071269390,12830,12830,12830,12820,515
20231227,120700,19064663040,12830,12820,12840,12820,1061
20231227,120600,19051055670,12820,12820,12830,12810,1432
20231227,120500,19032694370,12830,12830,12830,12820,1216
20231227,120400,19017098570,12830,12830,12830,12820,1705
20231227,120300,18995233580,12830,12820,12830,12820,404
20231227,120200,18990050920,12830,12820,12830,12820,1079
20231227,120100,18976213960,12830,12830,12830,12820,1321
20231227,120000,18959271710,12830,12830,12830,12820,618
20231227,115900,18951343270,12830,12830,12830,12820,747
20231227,115800,18941761190,12830,12820,12830,12810,622
20231227,115700,18933787890,12820,12820,12820,12810,1077
20231227,115600,18919981830,12820,12820,12820,12810,889
20231227,115500,18908586490,12810,12810,12820,12810,1434
20231227,115400,18890209160,12800,12810,12820,12800,3010
20231227,115300,18851656650,12820,12820,12820,12810,1222
20231227,115200,18835997260,12820,12820,12820,12810,713
20231227,115100,18826857920,12820,12820,12820,12810,3363
20231227,115000,18783775160,12810,12820,12820,12810,1455
20231227,114900,18765128640,12810,12830,12830,12810,2488
20231227,114800,18733253520,12830,12820,12830,12810,2340
20231227,114700,18703256370,12830,12810,12830,12810,1345
20231227,114600,18686015190,12820,12810,12820,12800,975
20231227,114500,18673521460,12820,12810,12820,12800,5831
20231227,114400,18598823230,12800,12820,12820,12800,5703
20231227,114300,18525757430,12810,12810,12820,12800,901
20231227,114200,18514216140,12820,12810,12820,12790,5889
20231227,114100,18438825640,12810,12800,12810,12790,6871
20231227,114000,18350875660,12800,12800,12800,12790,1491
20231227,113900,18331791270,12800,12800,12800,12790,943
20231227,113800,18319723470,12790,12800,12800,12790,6091
20231227,113700,18241805910,12800,12800,12800,12790,3439
20231227,113600,18197787280,12800,12800,12800,12790,1905
20231227,113500,18173403840,12800,12800,12810,12790,40430
20231227,113400,17655886210,12810,12810,12810,12800,1912
20231227,113300,17631394580,12810,12810,12810,12800,1713
20231227,113200,17609452380,12810,12810,12810,12800,4878
20231227,113100,17547009700,12810,12810,12810,12800,1247
20231227,113000,17531042740,12810,12810,12810,12800,10883
20231227,112900,17391731960,12810,12810,12810,12800,815
20231227,112800,17381292390,12810,12810,12810,12800,7478
20231227,112700,17285533700,12810,12820,12820,12800,1533
20231227,112600,17265896180,12810,12820,12820,12810,18434
20231227,112500,17029615340,12830,12820,12830,12820,762
20231227,112400,17019839600,12830,12830,12830,12820,505
20231227,112300,17013360560,12820,12830,12830,12820,944
20231227,112200,17001250590,12830,12830,12830,12820,627
20231227,112100,16993207010,12830,12830,12830,12820,3119
20231227,112000,16953191370,12830,12830,12830,12820,5651
20231227,111900,16880740260,12830,12830,12830,12820,1651
20231227,111800,16859563380,12830,12830,12840,12820,3409
20231227,111700,16815825910,12840,12830,12840,12830,2658
20231227,111600,16781719440,12840,12830,12840,12830,1342
20231227,111500,16764498090,12830,12840,12840,12820,1576
20231227,111400,16744272350,12830,12840,12840,12810,48659
20231227,111300,16120807870,12840,12850,12850,12830,2846
20231227,111200,16084248610,12850,12850,12850,12830,10154
20231227,111100,15953880230,12840,12850,12850,12830,4192
20231227,111000,15900049660,12850,12840,12860,12840,4248
20231227,110900,15845471740,12840,12840,12840,12830,4009
20231227,110800,15793996670,12830,12830,12840,12820,1612
20231227,110700,15773312240,12840,12830,12840,12820,1698
20231227,110600,15751525480,12830,12820,12840,12820,2908
20231227,110500,15714209020,12840,12830,12840,12820,2303
20231227,110400,15684659730,12830,12830,12830,12820,1447
20231227,110300,15666095190,12830,12830,12830,12810,11628
20231227,110200,15517010220,12830,12830,12830,12820,3450
20231227,110100,15472746790,12830,12830,12830,12820,738
20231227,110000,15463278970,12820,12840,12840,12820,6541
20231227,105900,15379355640,12840,12830,12840,12830,815
20231227,105800,15368894650,12840,12850,12860,12830,3957
20231227,105700,15318080280,12850,12850,12870,12840,15128
20231227,105600,15123774180,12860,12850,12860,12840,4755
20231227,105500,15062661640,12850,12850,12850,12840,929
20231227,105400,15050726070,12850,12850,12860,12840,1713
20231227,105300,15028713270,12850,12850,12860,12850,2133
20231227,105200,15001300760,12850,12860,12860,12850,3158
20231227,105100,14960710300,12860,12850,12860,12850,2343
20231227,105000,14930584580,12860,12860,12860,12840,8368
20231227,104900,14823071060,12860,12850,12860,12840,5441
20231227,104800,14753152470,12850,12840,12850,12840,1986
20231227,104700,14727645520,12840,12840,12850,12830,2711
20231227,104600,14692835500,12830,12840,12840,12830,554
20231227,104500,14685723900,12830,12850,12850,12830,6815
20231227,104400,14598208570,12840,12840,12840,12830,10712
20231227,104300,14460667080,12840,12830,12840,12830,1385
20231227,104200,14442885770,12840,12830,12840,12820,5164
20231227,104100,14376629580,12820,12830,12830,12820,1293
20231227,104000,14360041040,12830,12820,12830,12820,1328
20231227,103900,14343010240,12840,12840,12840,12820,3255
20231227,103800,14301253020,12830,12830,12840,12830,494
20231227,103700,14294910670,12830,12840,12840,12820,961
20231227,103600,14282581160,12840,12830,12840,12820,3370
20231227,103500,14239361020,12840,12840,12840,12830,2346
20231227,103400,14209257380,12830,12830,12840,12830,2963
20231227,103300,14171236500,12830,12840,12840,12830,1205
20231227,103200,14155765940,12830,12830,12840,12830,705
20231227,103100,14146717140,12830,12830,12840,12820,5262
20231227,103000,14079249250,12830,12840,12840,12820,2643
20231227,102900,14045333680,12850,12830,12850,12820,3411
20231227,102800,14001562690,12830,12840,12840,12820,1098
20231227,102700,13987472040,12830,12830,12840,12820,1486
20231227,102600,13968403330,12840,12840,12850,12830,2016
20231227,102500,13942508780,12840,12840,12850,12830,1321
20231227,102400,13925545110,12840,12820,12840,12820,1827
20231227,102300,13902103510,12830,12840,12840,12830,2756
20231227,102200,13866742970,12840,12830,12840,12830,2564
20231227,102100,13833831510,12840,12840,12850,12840,2029
20231227,102000,13807767040,12840,12830,12850,12830,3012
20231227,101900,13769098500,12840,12840,12840,12830,1192
20231227,101800,13753793340,12840,12830,12840,12830,1551
20231227,101700,13733878990,12840,12840,12840,12830,1324
20231227,101600,13716878980,12830,12850,12860,12830,2145
20231227,101500,13689320660,12850,12850,12860,12840,1380
20231227,101400,13671586130,12850,12850,12860,12840,1491
20231227,101300,13652428070,12850,12850,12850,12840,1093
20231227,101200,13638383190,12850,12840,12850,12800,4584
20231227,101100,13579576040,12850,12840,12850,12830,9304
20231227,101000,13460119860,12840,12830,12840,12800,4307
20231227,100900,13404871900,12830,12810,12830,12810,3608
20231227,100800,13358618520,12810,12790,12810,12790,5236
20231227,100700,13291616770,12790,12790,12790,12780,5526
20231227,100600,13220969390,12790,12790,12790,12780,5650
20231227,100500,13148725890,12790,12790,12790,12780,3258
20231227,100400,13107076100,12790,12790,12790,12780,3622
20231227,100300,13060756270,12790,12800,12800,12790,3480
20231227,100200,13016229210,12800,12790,12800,12790,6567
20231227,100100,12932227190,12800,12800,12800,12790,1874
20231227,100000,12908240370,12800,12780,12800,12780,4039
20231227,095900,12856563880,12780,12800,12810,12780,15583
20231227,095800,12657258820,12800,12810,12810,12800,12406
20231227,095700,12498448150,12800,12800,12800,12790,8319
20231227,095600,12391965320,12790,12800,12800,12790,16406
20231227,095500,12182018380,12800,12800,12800,12790,21928
20231227,095400,11901531260,12790,12790,12800,12790,4001
20231227,095300,11850345910,12790,12810,12810,12790,12005
20231227,095200,11696663020,12800,12810,12810,12800,22487
20231227,095100,11408812390,12800,12790,12810,12790,36860
20231227,095000,10937116750,12790,12790,12810,12790,27289
20231227,094900,10587881450,12800,12790,12800,12790,3569
20231227,094800,10542223260,12790,12810,12810,12790,1153
20231227,094700,10527463050,12800,12810,12810,12780,29512
20231227,094600,10149981570,12810,12800,12810,12790,4249
20231227,094500,10095589390,12800,12810,12820,12800,26609
20231227,094400,9754938830,12810,12820,12820,12800,16243
20231227,094300,9546900560,12810,12810,12820,12810,1435
20231227,094200,9528512660,12820,12810,12820,12810,952
20231227,094100,9516311270,12810,12830,12830,12810,9487
20231227,094000,9394701840,12820,12820,12830,12820,15412
20231227,093900,9197076370,12830,12840,12840,12820,7308
20231227,093800,9103316230,12840,12830,12840,12830,4755
20231227,093700,9042295940,12830,12830,12830,12820,8461
20231227,093600,8933750980,12820,12850,12850,12820,4572
20231227,093500,8875090630,12850,12860,12860,12830,26661
20231227,093400,8532620240,12850,12860,12870,12850,2033
20231227,093300,8506476370,12860,12870,12880,12860,9083
20231227,093200,8389601470,12860,12850,12860,12850,5864
20231227,093100,8314203680,12850,12860,12860,12840,10398
20231227,093000,8180563320,12860,12830,12860,12820,9077
20231227,092900,8063952310,12830,12820,12830,12820,4597
20231227,092800,8005006700,12820,12830,12840,12820,8702
20231227,092700,7893358390,12840,12810,12840,12810,2106
20231227,092600,7866348900,12820,12810,12830,12810,4113
20231227,092500,7813622930,12810,12810,12820,12800,8711
20231227,092400,7702050630,12800,12780,12810,12780,5189
20231227,092300,7635649810,12780,12760,12790,12760,15503
20231227,092200,7437555080,12770,12760,12780,12750,18884
20231227,092100,7196391480,12770,12770,12770,12720,17280
20231227,092000,6976105440,12760,12810,12820,12750,45224
20231227,091900,6397719520,12820,12820,12830,12810,20202
20231227,091800,6138734380,12820,12840,12850,12810,46227
20231227,091700,5545809520,12850,12850,12860,12840,18821
20231227,091600,5303958690,12840,12850,12860,12840,9917
20231227,091500,5176563560,12860,12860,12880,12850,12040
20231227,091400,5021810350,12850,12870,12880,12850,10595
20231227,091300,4885497640,12870,12890,12890,12860,18778
20231227,091200,4643813600,12890,12880,12890,12880,12565
20231227,091100,4481958580,12880,12890,12900,12880,9000
20231227,091000,4365961840,12890,12900,12900,12880,5646
20231227,090900,4293182660,12900,12890,12900,12890,8195
20231227,090800,4187509540,12890,12900,12910,12890,8957
20231227,090700,4071943730,12900,12920,12920,12890,18258
20231227,090600,3836294390,12910,12890,12920,12880,10172
20231227,090500,3705040160,12890,12880,12890,12870,13107
20231227,090400,3536207510,12870,12850,12870,12840,20883
20231227,090300,3267771350,12850,12860,12870,12820,60244
20231227,090200,2493992970,12870,12900,12910,12860,26463
20231227,090100,2153180920,12900,12920,12970,12900,50269
20231227,090000,1502807200,12910,12890,12930,12890,116553