KissMeData/382150/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,213300,27493700630,8390,8390,8390,8390,26815
20241223,213200,27493700630,8390,8390,8390,8390,0
20241223,213100,27493700630,8390,8390,8390,8390,0
20241223,213000,27493700630,8390,8390,8390,8390,0
20241223,212900,27493700630,8390,8390,8390,8390,0
20241223,212800,27493700630,8390,8390,8390,8390,0
20241223,212700,27493700630,8390,8390,8390,8390,0
20241223,212600,27493700630,8390,8390,8390,8390,0
20241223,212500,27493700630,8390,8390,8390,8390,0
20241223,212400,27493700630,8390,8390,8390,8390,0
20241223,212300,27493700630,8390,8390,8390,8390,0
20241223,212200,27493700630,8390,8390,8390,8390,0
20241223,212100,27493700630,8390,8390,8390,8390,0
20241223,212000,27493700630,8390,8390,8390,8390,0
20241223,211900,27493700630,8390,8390,8390,8390,0
20241223,211800,27493700630,8390,8390,8390,8390,0
20241223,211700,27493700630,8390,8390,8390,8390,0
20241223,211600,27493700630,8390,8390,8390,8390,0
20241223,211500,27493700630,8390,8390,8390,8390,0
20241223,211400,27493700630,8390,8390,8390,8390,0
20241223,211300,27493700630,8390,8390,8390,8390,0
20241223,211200,27493700630,8390,8390,8390,8390,0
20241223,211100,27493700630,8390,8390,8390,8390,0
20241223,211000,27493700630,8390,8390,8390,8390,0
20241223,210900,27493700630,8390,8390,8390,8390,0
20241223,210800,27493700630,8390,8390,8390,8390,0
20241223,210700,27493700630,8390,8390,8390,8390,0
20241223,210600,27493700630,8390,8390,8390,8390,0
20241223,210500,27493700630,8390,8390,8390,8390,0
20241223,210400,27493700630,8390,8390,8390,8390,0
20241223,210300,27493700630,8390,8390,8390,8390,26815
20241223,210200,27493700630,8390,8390,8390,8390,0
20241223,210100,27493700630,8390,8390,8390,8390,0
20241223,210000,27493700630,8390,8390,8390,8390,0
20241223,205900,27493700630,8390,8390,8390,8390,0
20241223,205800,27493700630,8390,8390,8390,8390,0
20241223,205700,27493700630,8390,8390,8390,8390,0
20241223,205600,27493700630,8390,8390,8390,8390,0
20241223,205500,27493700630,8390,8390,8390,8390,0
20241223,205400,27493700630,8390,8390,8390,8390,0
20241223,205300,27493700630,8390,8390,8390,8390,0
20241223,205200,27493700630,8390,8390,8390,8390,0
20241223,205100,27493700630,8390,8390,8390,8390,0
20241223,205000,27493700630,8390,8390,8390,8390,0
20241223,204900,27493700630,8390,8390,8390,8390,0
20241223,204800,27493700630,8390,8390,8390,8390,0
20241223,204700,27493700630,8390,8390,8390,8390,0
20241223,204600,27493700630,8390,8390,8390,8390,0
20241223,204500,27493700630,8390,8390,8390,8390,0
20241223,204400,27493700630,8390,8390,8390,8390,0
20241223,204300,27493700630,8390,8390,8390,8390,0
20241223,204200,27493700630,8390,8390,8390,8390,0
20241223,204100,27493700630,8390,8390,8390,8390,0
20241223,204000,27493700630,8390,8390,8390,8390,0
20241223,203900,27493700630,8390,8390,8390,8390,0
20241223,203800,27493700630,8390,8390,8390,8390,0
20241223,203700,27493700630,8390,8390,8390,8390,0
20241223,203600,27493700630,8390,8390,8390,8390,0
20241223,203500,27493700630,8390,8390,8390,8390,0
20241223,203400,27493700630,8390,8390,8390,8390,0
20241223,203300,27493700630,8390,8390,8390,8390,26815
20241223,203200,27493700630,8390,8390,8390,8390,0
20241223,203100,27493700630,8390,8390,8390,8390,0
20241223,203000,27493700630,8390,8390,8390,8390,0
20241223,202900,27493700630,8390,8390,8390,8390,0
20241223,202800,27493700630,8390,8390,8390,8390,0
20241223,202700,27493700630,8390,8390,8390,8390,0
20241223,202600,27493700630,8390,8390,8390,8390,0
20241223,202500,27493700630,8390,8390,8390,8390,0
20241223,202400,27493700630,8390,8390,8390,8390,0
20241223,202300,27493700630,8390,8390,8390,8390,0
20241223,202200,27493700630,8390,8390,8390,8390,0
20241223,202100,27493700630,8390,8390,8390,8390,0
20241223,202000,27493700630,8390,8390,8390,8390,0
20241223,201900,27493700630,8390,8390,8390,8390,0
20241223,201800,27493700630,8390,8390,8390,8390,0
20241223,201700,27493700630,8390,8390,8390,8390,0
20241223,201600,27493700630,8390,8390,8390,8390,0
20241223,201500,27493700630,8390,8390,8390,8390,0
20241223,201400,27493700630,8390,8390,8390,8390,0
20241223,201300,27493700630,8390,8390,8390,8390,0
20241223,201200,27493700630,8390,8390,8390,8390,0
20241223,201100,27493700630,8390,8390,8390,8390,0
20241223,201000,27493700630,8390,8390,8390,8390,0
20241223,200900,27493700630,8390,8390,8390,8390,0
20241223,200800,27493700630,8390,8390,8390,8390,0
20241223,200700,27493700630,8390,8390,8390,8390,0
20241223,200600,27493700630,8390,8390,8390,8390,0
20241223,200500,27493700630,8390,8390,8390,8390,0
20241223,200400,27493700630,8390,8390,8390,8390,0
20241223,200300,27493700630,8390,8390,8390,8390,26815
20241223,200200,27493700630,8390,8390,8390,8390,0
20241223,200100,27493700630,8390,8390,8390,8390,0
20241223,200000,27493700630,8390,8390,8390,8390,0
20241223,195900,27493700630,8390,8390,8390,8390,0
20241223,195800,27493700630,8390,8390,8390,8390,0
20241223,195700,27493700630,8390,8390,8390,8390,0
20241223,195600,27493700630,8390,8390,8390,8390,0
20241223,195500,27493700630,8390,8390,8390,8390,0
20241223,195400,27493700630,8390,8390,8390,8390,0
20241223,195300,27493700630,8390,8390,8390,8390,0
20241223,195200,27493700630,8390,8390,8390,8390,0
20241223,195100,27493700630,8390,8390,8390,8390,0
20241223,195000,27493700630,8390,8390,8390,8390,0
20241223,194900,27493700630,8390,8390,8390,8390,0
20241223,194800,27493700630,8390,8390,8390,8390,0
20241223,194700,27493700630,8390,8390,8390,8390,0
20241223,194600,27493700630,8390,8390,8390,8390,0
20241223,194500,27493700630,8390,8390,8390,8390,0
20241223,194400,27493700630,8390,8390,8390,8390,0
20241223,194300,27493700630,8390,8390,8390,8390,0
20241223,194200,27493700630,8390,8390,8390,8390,0
20241223,194100,27493700630,8390,8390,8390,8390,0
20241223,194000,27493700630,8390,8390,8390,8390,0
20241223,193900,27493700630,8390,8390,8390,8390,0
20241223,193800,27493700630,8390,8390,8390,8390,0
20241223,193700,27493700630,8390,8390,8390,8390,0
20241223,193600,27493700630,8390,8390,8390,8390,0
20241223,193500,27493700630,8390,8390,8390,8390,0
20241223,193400,27493700630,8390,8390,8390,8390,0
20241223,193300,27493700630,8390,8390,8390,8390,26815
20241223,193200,27493700630,8390,8390,8390,8390,0
20241223,193100,27493700630,8390,8390,8390,8390,0
20241223,193000,27493700630,8390,8390,8390,8390,0
20241223,192900,27493700630,8390,8390,8390,8390,0
20241223,192800,27493700630,8390,8390,8390,8390,0
20241223,192700,27493700630,8390,8390,8390,8390,0
20241223,192600,27493700630,8390,8390,8390,8390,0
20241223,192500,27493700630,8390,8390,8390,8390,0
20241223,192400,27493700630,8390,8390,8390,8390,0
20241223,192300,27493700630,8390,8390,8390,8390,0
20241223,192200,27493700630,8390,8390,8390,8390,0
20241223,192100,27493700630,8390,8390,8390,8390,0
20241223,192000,27493700630,8390,8390,8390,8390,0
20241223,191900,27493700630,8390,8390,8390,8390,0
20241223,191800,27493700630,8390,8390,8390,8390,0
20241223,191700,27493700630,8390,8390,8390,8390,0
20241223,191600,27493700630,8390,8390,8390,8390,0
20241223,191500,27493700630,8390,8390,8390,8390,0
20241223,191400,27493700630,8390,8390,8390,8390,0
20241223,191300,27493700630,8390,8390,8390,8390,0
20241223,191200,27493700630,8390,8390,8390,8390,0
20241223,191100,27493700630,8390,8390,8390,8390,0
20241223,191000,27493700630,8390,8390,8390,8390,0
20241223,190900,27493700630,8390,8390,8390,8390,0
20241223,190800,27493700630,8390,8390,8390,8390,0
20241223,190700,27493700630,8390,8390,8390,8390,0
20241223,190600,27493700630,8390,8390,8390,8390,0
20241223,190500,27493700630,8390,8390,8390,8390,0
20241223,190400,27493700630,8390,8390,8390,8390,0
20241223,190300,27493700630,8390,8390,8390,8390,26815
20241223,190200,27493700630,8390,8390,8390,8390,0
20241223,190100,27493700630,8390,8390,8390,8390,0
20241223,190000,27493700630,8390,8390,8390,8390,0
20241223,185900,27493700630,8390,8390,8390,8390,0
20241223,185800,27493700630,8390,8390,8390,8390,0
20241223,185700,27493700630,8390,8390,8390,8390,0
20241223,185600,27493700630,8390,8390,8390,8390,0
20241223,185500,27493700630,8390,8390,8390,8390,0
20241223,185400,27493700630,8390,8390,8390,8390,0
20241223,185300,27493700630,8390,8390,8390,8390,0
20241223,185200,27493700630,8390,8390,8390,8390,0
20241223,185100,27493700630,8390,8390,8390,8390,0
20241223,185000,27493700630,8390,8390,8390,8390,0
20241223,184900,27493700630,8390,8390,8390,8390,0
20241223,184800,27493700630,8390,8390,8390,8390,0
20241223,184700,27493700630,8390,8390,8390,8390,0
20241223,184600,27493700630,8390,8390,8390,8390,0
20241223,184500,27493700630,8390,8390,8390,8390,0
20241223,184400,27493700630,8390,8390,8390,8390,0
20241223,184300,27493700630,8390,8390,8390,8390,0
20241223,184200,27493700630,8390,8390,8390,8390,0
20241223,184100,27493700630,8390,8390,8390,8390,0
20241223,184000,27493700630,8390,8390,8390,8390,0
20241223,183900,27493700630,8390,8390,8390,8390,0
20241223,183800,27493700630,8390,8390,8390,8390,0
20241223,183700,27493700630,8390,8390,8390,8390,0
20241223,183600,27493700630,8390,8390,8390,8390,0
20241223,183500,27493700630,8390,8390,8390,8390,0
20241223,183400,27493700630,8390,8390,8390,8390,0
20241223,183300,27493700630,8390,8390,8390,8390,26815
20241223,183200,27493700630,8390,8390,8390,8390,0
20241223,183100,27493700630,8390,8390,8390,8390,0
20241223,183000,27493700630,8390,8390,8390,8390,0
20241223,182900,27493700630,8390,8390,8390,8390,0
20241223,182800,27493700630,8390,8390,8390,8390,0
20241223,182700,27493700630,8390,8390,8390,8390,0
20241223,182600,27493700630,8390,8390,8390,8390,0
20241223,182500,27493700630,8390,8390,8390,8390,0
20241223,182400,27493700630,8390,8390,8390,8390,0
20241223,182300,27493700630,8390,8390,8390,8390,0
20241223,182200,27493700630,8390,8390,8390,8390,0
20241223,182100,27493700630,8390,8390,8390,8390,0
20241223,182000,27493700630,8390,8390,8390,8390,0
20241223,181900,27493700630,8390,8390,8390,8390,0
20241223,181800,27493700630,8390,8390,8390,8390,0
20241223,181700,27493700630,8390,8390,8390,8390,0
20241223,181600,27493700630,8390,8390,8390,8390,0
20241223,181500,27493700630,8390,8390,8390,8390,0
20241223,181400,27493700630,8390,8390,8390,8390,0
20241223,181300,27493700630,8390,8390,8390,8390,0
20241223,181200,27493700630,8390,8390,8390,8390,0
20241223,181100,27493700630,8390,8390,8390,8390,0
20241223,181000,27493700630,8390,8390,8390,8390,0
20241223,180900,27493700630,8390,8390,8390,8390,0
20241223,180800,27493700630,8390,8390,8390,8390,0
20241223,180700,27493700630,8390,8390,8390,8390,0
20241223,180600,27493700630,8390,8390,8390,8390,0
20241223,180500,27493700630,8390,8390,8390,8390,0
20241223,180400,27493700630,8390,8390,8390,8390,0
20241223,180300,27493700630,8390,8390,8390,8390,26815
20241223,180200,27493700630,8390,8390,8390,8390,0
20241223,180100,27493700630,8390,8390,8390,8390,0
20241223,180000,27493700630,8390,8390,8390,8390,0
20241223,175900,27493700630,8390,8390,8390,8390,0
20241223,175800,27493700630,8390,8390,8390,8390,0
20241223,175700,27493700630,8390,8390,8390,8390,0
20241223,175600,27493700630,8390,8390,8390,8390,0
20241223,175500,27493700630,8390,8390,8390,8390,0
20241223,175400,27493700630,8390,8390,8390,8390,0
20241223,175300,27493700630,8390,8390,8390,8390,0
20241223,175200,27493700630,8390,8390,8390,8390,0
20241223,175100,27493700630,8390,8390,8390,8390,0
20241223,175000,27493700630,8390,8390,8390,8390,0
20241223,174900,27493700630,8390,8390,8390,8390,0
20241223,174800,27493700630,8390,8390,8390,8390,0
20241223,174700,27493700630,8390,8390,8390,8390,0
20241223,174600,27493700630,8390,8390,8390,8390,0
20241223,174500,27493700630,8390,8390,8390,8390,0
20241223,174400,27493700630,8390,8390,8390,8390,0
20241223,174300,27493700630,8390,8390,8390,8390,0
20241223,174200,27493700630,8390,8390,8390,8390,0
20241223,174100,27493700630,8390,8390,8390,8390,0
20241223,174000,27493700630,8390,8390,8390,8390,0
20241223,173900,27493700630,8390,8390,8390,8390,0
20241223,173800,27493700630,8390,8390,8390,8390,0
20241223,173700,27493700630,8390,8390,8390,8390,0
20241223,173600,27493700630,8390,8390,8390,8390,0
20241223,173500,27493700630,8390,8390,8390,8390,0
20241223,173400,27493700630,8390,8390,8390,8390,0
20241223,173300,27493700630,8390,8390,8390,8390,26815
20241223,173200,27493700630,8390,8390,8390,8390,0
20241223,173100,27493700630,8390,8390,8390,8390,0
20241223,173000,27493700630,8390,8390,8390,8390,0
20241223,172900,27493700630,8390,8390,8390,8390,0
20241223,172800,27493700630,8390,8390,8390,8390,0
20241223,172700,27493700630,8390,8390,8390,8390,0
20241223,172600,27493700630,8390,8390,8390,8390,0
20241223,172500,27493700630,8390,8390,8390,8390,0
20241223,172400,27493700630,8390,8390,8390,8390,0
20241223,172300,27493700630,8390,8390,8390,8390,0
20241223,172200,27493700630,8390,8390,8390,8390,0
20241223,172100,27493700630,8390,8390,8390,8390,0
20241223,172000,27493700630,8390,8390,8390,8390,0
20241223,171900,27493700630,8390,8390,8390,8390,0
20241223,171800,27493700630,8390,8390,8390,8390,0
20241223,171700,27493700630,8390,8390,8390,8390,0
20241223,171600,27493700630,8390,8390,8390,8390,0
20241223,171500,27493700630,8390,8390,8390,8390,0
20241223,171400,27493700630,8390,8390,8390,8390,0
20241223,171300,27493700630,8390,8390,8390,8390,0
20241223,171200,27493700630,8390,8390,8390,8390,0
20241223,171100,27493700630,8390,8390,8390,8390,0
20241223,171000,27493700630,8390,8390,8390,8390,0
20241223,170900,27493700630,8390,8390,8390,8390,0
20241223,170800,27493700630,8390,8390,8390,8390,0
20241223,170700,27493700630,8390,8390,8390,8390,0
20241223,170600,27493700630,8390,8390,8390,8390,0
20241223,170500,27493700630,8390,8390,8390,8390,0
20241223,170400,27493700630,8390,8390,8390,8390,0
20241223,170300,27493700630,8390,8390,8390,8390,26815
20241223,170200,27493700630,8390,8390,8390,8390,0
20241223,170100,27493700630,8390,8390,8390,8390,0
20241223,170000,27493700630,8390,8390,8390,8390,0
20241223,165900,27493700630,8390,8390,8390,8390,0
20241223,165800,27493700630,8390,8390,8390,8390,0
20241223,165700,27493700630,8390,8390,8390,8390,0
20241223,165600,27493700630,8390,8390,8390,8390,0
20241223,165500,27493700630,8390,8390,8390,8390,0
20241223,165400,27493700630,8390,8390,8390,8390,0
20241223,165300,27493700630,8390,8390,8390,8390,0
20241223,165200,27493700630,8390,8390,8390,8390,0
20241223,165100,27493700630,8390,8390,8390,8390,0
20241223,165000,27493700630,8390,8390,8390,8390,0
20241223,164900,27493700630,8390,8390,8390,8390,0
20241223,164800,27493700630,8390,8390,8390,8390,0
20241223,164700,27493700630,8390,8390,8390,8390,0
20241223,164600,27493700630,8390,8390,8390,8390,0
20241223,164500,27493700630,8390,8390,8390,8390,0
20241223,164400,27493700630,8390,8390,8390,8390,0
20241223,164300,27493700630,8390,8390,8390,8390,0
20241223,164200,27493700630,8390,8390,8390,8390,0
20241223,164100,27493700630,8390,8390,8390,8390,0
20241223,164000,27493700630,8390,8390,8390,8390,0
20241223,163900,27493700630,8390,8390,8390,8390,0
20241223,163800,27493700630,8390,8390,8390,8390,0
20241223,163700,27493700630,8390,8390,8390,8390,0
20241223,163600,27493700630,8390,8390,8390,8390,0
20241223,163500,27493700630,8390,8390,8390,8390,0
20241223,163400,27493700630,8390,8390,8390,8390,0
20241223,163300,27493700630,8390,8390,8390,8390,26815
20241223,163200,27493700630,8390,8390,8390,8390,0
20241223,163100,27493700630,8390,8390,8390,8390,0
20241223,163000,27493700630,8390,8390,8390,8390,0
20241223,162900,27493700630,8390,8390,8390,8390,0
20241223,162800,27493700630,8390,8390,8390,8390,0
20241223,162700,27493700630,8390,8390,8390,8390,0
20241223,162600,27493700630,8390,8390,8390,8390,0
20241223,162500,27493700630,8390,8390,8390,8390,0
20241223,162400,27493700630,8390,8390,8390,8390,0
20241223,162300,27493700630,8390,8390,8390,8390,0
20241223,162200,27493700630,8390,8390,8390,8390,0
20241223,162100,27493700630,8390,8390,8390,8390,0
20241223,162000,27493700630,8390,8390,8390,8390,0
20241223,161900,27493700630,8390,8390,8390,8390,0
20241223,161800,27493700630,8390,8390,8390,8390,0
20241223,161700,27493700630,8390,8390,8390,8390,0
20241223,161600,27493700630,8390,8390,8390,8390,0
20241223,161500,27493700630,8390,8390,8390,8390,0
20241223,161400,27493700630,8390,8390,8390,8390,0
20241223,161300,27493700630,8390,8390,8390,8390,0
20241223,161200,27493700630,8390,8390,8390,8390,0
20241223,161100,27493700630,8390,8390,8390,8390,0
20241223,161000,27493700630,8390,8390,8390,8390,0
20241223,160900,27493700630,8390,8390,8390,8390,0
20241223,160800,27493700630,8390,8390,8390,8390,0
20241223,160700,27493700630,8390,8390,8390,8390,0
20241223,160600,27493700630,8390,8390,8390,8390,0
20241223,160500,27493700630,8390,8390,8390,8390,0
20241223,160400,27493700630,8390,8390,8390,8390,0
20241223,160300,27493700630,8390,8390,8390,8390,26815
20241223,160200,27493700630,8390,8390,8390,8390,0
20241223,160100,27493700630,8390,8390,8390,8390,0
20241223,160000,27493700630,8390,8390,8390,8390,0
20241223,155900,27493700630,8390,8390,8390,8390,0
20241223,155800,27493700630,8390,8390,8390,8390,0
20241223,155700,27493700630,8390,8390,8390,8390,0
20241223,155600,27493700630,8390,8390,8390,8390,0
20241223,155500,27493700630,8390,8390,8390,8390,0
20241223,155400,27493700630,8390,8390,8390,8390,0
20241223,155300,27493700630,8390,8390,8390,8390,0
20241223,155200,27493700630,8390,8390,8390,8390,0
20241223,155100,27493700630,8390,8390,8390,8390,0
20241223,155000,27493700630,8390,8390,8390,8390,0
20241223,154900,27493700630,8390,8390,8390,8390,0
20241223,154800,27493700630,8390,8390,8390,8390,0
20241223,154700,27493700630,8390,8390,8390,8390,0
20241223,154600,27493700630,8390,8390,8390,8390,0
20241223,154500,27493700630,8390,8390,8390,8390,0
20241223,154400,27493700630,8390,8390,8390,8390,0
20241223,154300,27493700630,8390,8390,8390,8390,0
20241223,154200,27493700630,8390,8390,8390,8390,0
20241223,154100,27493700630,8390,8390,8390,8390,0
20241223,154000,27493700630,8390,8390,8390,8390,0
20241223,153900,27493700630,8390,8390,8390,8390,0
20241223,153800,27493700630,8390,8390,8390,8390,0
20241223,153700,27493700630,8390,8390,8390,8390,0
20241223,153600,27493700630,8390,8390,8390,8390,0
20241223,153500,27493700630,8390,8390,8390,8390,0
20241223,153400,27493700630,8390,8390,8390,8390,0
20241223,153300,27493700630,8390,8390,8390,8390,26815
20241223,153200,27493700630,8390,8390,8390,8390,0
20241223,153100,27493700630,8390,8390,8390,8390,0
20241223,153000,27493700630,8390,8390,8390,8390,26815
20241223,152900,27268722780,8430,8430,8430,8430,0
20241223,152800,27268722780,8430,8430,8430,8430,0
20241223,152700,27268722780,8430,8430,8430,8430,0
20241223,152600,27268722780,8430,8430,8430,8430,0
20241223,152500,27268722780,8430,8430,8430,8430,0
20241223,152400,27268722780,8430,8430,8430,8430,0
20241223,152300,27268722780,8430,8430,8430,8430,0
20241223,152200,27268722780,8430,8430,8430,8430,0
20241223,152100,27268722780,8430,8430,8430,8430,0
20241223,152000,27268722780,8430,8430,8430,8430,0
20241223,151900,27268722780,8430,8310,8430,8310,14203
20241223,151800,27150038760,8310,8310,8320,8300,6101
20241223,151700,27099359680,8300,8330,8340,8300,10990
20241223,151600,27007979670,8330,8350,8350,8320,2223
20241223,151500,26989461110,8350,8370,8370,8340,5901
20241223,151400,26940136930,8370,8380,8390,8360,3553
20241223,151300,26910397220,8390,8360,8390,8360,3049
20241223,151200,26884861480,8360,8340,8370,8330,1513
20241223,151100,26872237500,8340,8330,8350,8310,5554
20241223,151000,26826040900,8310,8370,8370,8300,14391
20241223,150900,26706116410,8370,8360,8380,8360,4006
20241223,150800,26672622060,8360,8390,8390,8360,4247
20241223,150700,26637038170,8390,8400,8410,8390,2083
20241223,150600,26619541920,8400,8390,8400,8380,2626
20241223,150500,26597509770,8390,8380,8400,8380,2258
20241223,150400,26578571350,8370,8370,8380,8360,5270
20241223,150300,26534477790,8370,8380,8390,8370,1612
20241223,150200,26520969950,8390,8370,8390,8370,1359
20241223,150100,26509583760,8370,8370,8380,8360,741
20241223,150000,26503384010,8370,8370,8380,8360,2087
20241223,145900,26485921450,8370,8390,8400,8370,4414
20241223,145800,26448910400,8400,8400,8400,8390,2224
20241223,145700,26430233480,8400,8420,8420,8400,580
20241223,145600,26425355980,8420,8420,8420,8410,3069
20241223,145500,26399524270,8430,8410,8440,8410,3036
20241223,145400,26373955660,8420,8420,8420,8410,1755
20241223,145300,26359189430,8420,8430,8430,8420,363
20241223,145200,26356130770,8430,8420,8440,8420,92
20241223,145100,26355355130,8420,8440,8440,8420,1985
20241223,145000,26338635600,8440,8440,8450,8440,2641
20241223,144900,26316335560,8450,8460,8460,8450,1422
20241223,144800,26304309690,8460,8420,8460,8420,4098
20241223,144700,26269708120,8430,8430,8430,8410,404
20241223,144600,26266307940,8430,8420,8430,8400,2129
20241223,144500,26248410890,8420,8400,8420,8400,982
20241223,144400,26240157610,8400,8400,8400,8390,1200
20241223,144300,26230089480,8400,8400,8400,8390,447
20241223,144200,26226336590,8400,8400,8400,8390,866
20241223,144100,26219064290,8400,8400,8420,8400,277
20241223,144000,26216736320,8390,8410,8420,8390,1104
20241223,143900,26207464100,8420,8420,8420,8410,822
20241223,143800,26200544900,8420,8430,8450,8420,598
20241223,143700,26195497430,8430,8450,8450,8430,1612
20241223,143600,26181893290,8450,8410,8510,8400,9019
20241223,143500,26105586190,8410,8380,8410,8380,757
20241223,143400,26099232820,8370,8390,8390,8370,1271
20241223,143300,26088581480,8390,8390,8400,8390,1131
20241223,143200,26079086940,8400,8390,8430,8380,1178
20241223,143100,26069177770,8370,8360,8390,8350,3375
20241223,143000,26040942020,8360,8330,8360,8310,3724
20241223,142900,26009914330,8330,8370,8390,8300,19267
20241223,142800,25849303440,8370,8390,8390,8370,3802
20241223,142700,25817459250,8390,8410,8410,8390,2806
20241223,142600,25793886710,8420,8410,8420,8410,371
20241223,142500,25790766520,8410,8420,8430,8410,1645
20241223,142400,25776921660,8420,8430,8430,8420,698
20241223,142300,25771042070,8430,8420,8440,8420,167
20241223,142200,25769634540,8420,8430,8430,8420,611
20241223,142100,25764489840,8440,8450,8450,8430,1910
20241223,142000,25748356680,8450,8450,8470,8450,930
20241223,141900,25740489510,8460,8460,8470,8450,1745
20241223,141800,25725725610,8460,8450,8460,8450,510
20241223,141700,25721414730,8450,8430,8450,8430,1320
20241223,141600,25710268360,8430,8440,8440,8430,861
20241223,141500,25703008910,8440,8440,8440,8430,3468
20241223,141400,25673762670,8440,8440,8440,8430,945
20241223,141300,25665787180,8440,8430,8440,8420,1977
20241223,141200,25649123020,8430,8420,8430,8410,1535
20241223,141100,25636192200,8410,8400,8420,8390,914
20241223,141000,25628512250,8400,8390,8400,8390,756
20241223,140900,25622168880,8390,8390,8400,8390,502
20241223,140800,25617957020,8390,8380,8390,8370,1688
20241223,140700,25603811780,8370,8380,8380,8370,1432
20241223,140600,25591825010,8370,8360,8380,8360,1807
20241223,140500,25576688350,8360,8360,8370,8350,3329
20241223,140400,25548873270,8360,8370,8370,8360,885
20241223,140300,25541473850,8360,8360,8360,8350,2434
20241223,140200,25521144070,8380,8380,8380,8360,2812
20241223,140100,25497616910,8380,8370,8380,8370,1546
20241223,140000,25484662870,8360,8400,8410,8360,7281
20241223,135900,25423666490,8410,8360,8410,8360,4311
20241223,135800,25387571070,8360,8420,8420,8350,16137
20241223,135700,25252267320,8420,8450,8450,8420,5311
20241223,135600,25207481290,8460,8440,8460,8440,1146
20241223,135500,25197807440,8440,8450,8460,8440,2188
20241223,135400,25179337300,8450,8460,8460,8450,456
20241223,135300,25175483660,8460,8440,8460,8430,1082
20241223,135200,25166347050,8440,8440,8440,8430,2650
20241223,135100,25143992170,8440,8430,8450,8430,616
20241223,135000,25138794980,8430,8440,8440,8420,1820
20241223,134900,25123456660,8430,8430,8430,8420,2476
20241223,134800,25102589830,8430,8450,8460,8430,4954
20241223,134700,25060800350,8450,8430,8470,8430,5081
20241223,134600,25017896340,8430,8470,8470,8430,13009
20241223,134500,24907930280,8470,8510,8510,8460,12027
20241223,134400,24805919990,8510,8510,8510,8500,2338
20241223,134300,24786039600,8510,8510,8520,8500,4568
20241223,134200,24747173880,8520,8520,8520,8510,1847
20241223,134100,24731440790,8510,8510,8540,8510,2426
20241223,134000,24710776690,8510,8510,8520,8500,1801
20241223,133900,24695452590,8500,8500,8520,8500,1674
20241223,133800,24681207420,8510,8520,8520,8500,3147
20241223,133700,24654443550,8510,8540,8540,8500,11672
20241223,133600,24555012630,8560,8570,8570,8540,810
20241223,133500,24548084010,8570,8540,8570,8540,2430
20241223,133400,24527318420,8550,8530,8560,8530,314
20241223,133300,24524635310,8540,8550,8570,8530,3526
20241223,133200,24494522410,8560,8580,8580,8560,1926
20241223,133100,24478029720,8570,8600,8600,8570,3046
20241223,133000,24451870620,8590,8590,8620,8590,5016
20241223,132900,24408699220,8600,8590,8600,8580,786
20241223,132800,24401948980,8590,8580,8590,8580,668
20241223,132700,24396214860,8590,8590,8600,8580,1782
20241223,132600,24380901400,8570,8570,8590,8570,1756
20241223,132500,24365825290,8580,8570,8580,8560,1036
20241223,132400,24356951490,8560,8570,8570,8550,1971
20241223,132300,24340076140,8560,8550,8570,8550,495
20241223,132200,24335837670,8570,8590,8590,8550,1489
20241223,132100,24323071190,8580,8590,8600,8580,955
20241223,132000,24314867700,8580,8560,8600,8560,2602
20241223,131900,24292548790,8570,8550,8570,8550,2065
20241223,131800,24274863470,8560,8550,8560,8540,629
20241223,131700,24269486140,8550,8550,8560,8550,89
20241223,131600,24268725020,8560,8540,8560,8540,92
20241223,131500,24267938550,8550,8560,8560,8540,621
20241223,131400,24262630810,8550,8540,8560,8540,1411
20241223,131300,24250576460,8540,8540,8560,8530,787
20241223,131200,24243857350,8540,8550,8560,8540,637
20241223,131100,24238416030,8550,8550,8550,8540,1280
20241223,131000,24227479850,8540,8530,8550,8530,326
20241223,130900,24224697740,8530,8540,8550,8530,632
20241223,130800,24219305550,8540,8530,8540,8530,748
20241223,130700,24212920140,8530,8550,8550,8520,2414
20241223,130600,24192330410,8540,8560,8560,8530,2730
20241223,130500,24169021570,8560,8560,8560,8540,2284
20241223,130400,24149499000,8570,8570,8580,8560,1306
20241223,130300,24138312410,8560,8550,8570,8550,844
20241223,130200,24131082490,8560,8530,8560,8520,1789
20241223,130100,24115808930,8530,8560,8560,8530,6680
20241223,130000,24058751800,8560,8570,8570,8540,3683
20241223,125900,24027251740,8570,8600,8600,8570,1490
20241223,125800,24014480770,8600,8580,8600,8570,1073
20241223,125700,24005279070,8580,8600,8600,8580,994
20241223,125600,23996744750,8590,8620,8620,8590,3273
20241223,125500,23968586140,8620,8630,8630,8610,197
20241223,125400,23966888250,8620,8620,8630,8610,1951
20241223,125300,23950084260,8630,8620,8630,8620,960
20241223,125200,23941800540,8620,8620,8630,8610,1409
20241223,125100,23929663620,8630,8640,8650,8630,2130
20241223,125000,23911272080,8640,8660,8660,8640,968
20241223,124900,23902899650,8650,8650,8690,8640,10035
20241223,124800,23815983520,8650,8610,8650,8600,12535
20241223,124700,23707779480,8610,8590,8610,8580,3229
20241223,124600,23680006070,8580,8580,8590,8580,354
20241223,124500,23676968740,8580,8580,8580,8570,703
20241223,124400,23670938040,8580,8590,8590,8570,3747
20241223,124300,23638807150,8590,8590,8600,8590,1651
20241223,124200,23624621450,8590,8600,8600,8590,1051
20241223,124100,23615584320,8600,8600,8600,8590,1385
20241223,124000,23603673420,8590,8590,8600,8580,1050
20241223,123900,23594657110,8590,8580,8600,8580,830
20241223,123800,23587525340,8570,8560,8570,8560,20
20241223,123700,23587354120,8560,8550,8560,8550,1005
20241223,123600,23578760990,8550,8540,8550,8540,1850
20241223,123500,23562952850,8550,8550,8560,8550,1303
20241223,123400,23551809700,8560,8570,8570,8540,1880
20241223,123300,23535735460,8570,8580,8580,8570,308
20241223,123200,23533093660,8580,8550,8580,8550,698
20241223,123100,23527123790,8560,8570,8580,8550,1368
20241223,123000,23515403350,8570,8570,8590,8570,632
20241223,122900,23509983860,8560,8570,8580,8560,383
20241223,122800,23506705070,8560,8570,8570,8560,643
20241223,122700,23501200450,8560,8550,8560,8550,11
20241223,122600,23501106380,8540,8590,8590,8540,4114
20241223,122500,23465900490,8600,8560,8600,8560,1646
20241223,122400,23451777430,8560,8570,8580,8560,627
20241223,122300,23446407020,8560,8570,8570,8560,308
20241223,122200,23443768610,8570,8580,8580,8570,721
20241223,122100,23437587980,8600,8580,8600,8570,768
20241223,122000,23431004310,8580,8580,8580,8580,80
20241223,121900,23430317910,8580,8590,8620,8580,2383
20241223,121800,23409803600,8590,8570,8590,8570,360
20241223,121700,23406713860,8570,8580,8580,8570,56
20241223,121600,23406233870,8580,8560,8580,8560,377
20241223,121500,23403006480,8560,8550,8560,8550,1608
20241223,121400,23389257650,8550,8560,8570,8550,2165
20241223,121300,23370725450,8560,8600,8620,8550,4519
20241223,121200,23331998900,8580,8590,8600,8560,559
20241223,121100,23327200930,8560,8620,8620,8550,5338
20241223,121000,23281309350,8620,8610,8630,8600,2040
20241223,120900,23263738670,8630,8610,8630,8600,2994
20241223,120800,23237931750,8620,8600,8640,8600,1053
20241223,120700,23228854530,8620,8620,8640,8600,4498
20241223,120600,23190061890,8610,8590,8630,8590,3053
20241223,120500,23163745050,8620,8580,8620,8570,3026
20241223,120400,23137719200,8570,8560,8580,8560,1417
20241223,120300,23125583610,8570,8550,8580,8540,638
20241223,120200,23120124020,8540,8550,8560,8530,2798
20241223,120100,23096228670,8550,8560,8560,8540,128
20241223,120000,23095134250,8560,8550,8560,8530,1816
20241223,115900,23079625290,8550,8550,8580,8550,1995
20241223,115800,23062564070,8550,8550,8580,8550,2974
20241223,115700,23037129050,8550,8560,8580,8550,1833
20241223,115600,23021427570,8550,8570,8570,8550,1396
20241223,115500,23009476540,8580,8600,8600,8560,3218
20241223,115400,22981862770,8600,8630,8640,8590,3675
20241223,115300,22950212560,8620,8600,8650,8600,3885
20241223,115200,22916674880,8630,8580,8630,8580,2645
20241223,115100,22893902670,8590,8580,8600,8570,2392
20241223,115000,22873366800,8570,8540,8590,8530,1233
20241223,114900,22862801990,8540,8550,8560,8530,3230
20241223,114800,22835212960,8540,8530,8560,8530,1025
20241223,114700,22826446550,8560,8540,8560,8520,4532
20241223,114600,22787775490,8540,8550,8550,8530,3460
20241223,114500,22758234940,8550,8580,8600,8550,7457
20241223,114400,22694423670,8600,8600,8610,8570,1213
20241223,114300,22683997920,8570,8640,8640,8570,5319
20241223,114200,22638333380,8600,8620,8670,8600,10302
20241223,114100,22549414880,8640,8560,8650,8560,4510
20241223,114000,22510582650,8580,8540,8580,8540,1749
20241223,113900,22495614740,8550,8520,8600,8520,4257
20241223,113800,22459235000,8530,8580,8600,8520,27307
20241223,113700,22225999270,8590,8600,8610,8590,1728
20241223,113600,22211142470,8610,8620,8620,8600,1322
20241223,113500,22199766750,8620,8640,8640,8600,1987
20241223,113400,22182640380,8640,8660,8670,8640,5096
20241223,113300,22138519260,8670,8630,8690,8620,8823
20241223,113200,22062071740,8630,8600,8630,8590,3798
20241223,113100,22029397240,8610,8590,8630,8590,3451
20241223,113000,21999680070,8600,8570,8600,8570,1621
20241223,112900,21985771520,8570,8600,8600,8570,4063
20241223,112800,21950907940,8600,8630,8640,8600,3999
20241223,112700,21916435110,8630,8680,8680,8600,13099
20241223,112600,21802982710,8670,8640,8680,8620,16926
20241223,112500,21656471670,8630,8610,8640,8610,4446
20241223,112400,21618115620,8620,8610,8640,8600,4028
20241223,112300,21583395700,8600,8560,8600,8550,5884
20241223,112200,21532904310,8560,8500,8590,8500,3972
20241223,112100,21499049120,8500,8540,8570,8500,9147
20241223,112000,21421045420,8540,8600,8610,8540,6257
20241223,111900,21367369740,8600,8620,8630,8600,2109
20241223,111800,21349192510,8620,8600,8620,8580,2149
20241223,111700,21330693840,8580,8630,8640,8560,3964
20241223,111600,21296590880,8630,8630,8690,8560,33304
20241223,111500,21008849440,8630,8540,8630,8530,17011
20241223,111400,20862869990,8530,8520,8550,8500,2932
20241223,111300,20837888540,8500,8500,8520,8500,937
20241223,111200,20829921840,8520,8510,8520,8490,3660
20241223,111100,20798798190,8510,8510,8520,8500,970
20241223,111000,20790545680,8510,8510,8550,8510,1599
20241223,110900,20776890210,8500,8510,8540,8500,2073
20241223,110800,20759257460,8510,8550,8550,8510,2798
20241223,110700,20735387200,8560,8570,8580,8540,4515
20241223,110600,20696736930,8550,8550,8570,8540,2547
20241223,110500,20674937820,8550,8540,8560,8530,2222
20241223,110400,20655955900,8530,8520,8550,8520,1009
20241223,110300,20647338010,8510,8530,8550,8510,3597
20241223,110200,20616611680,8550,8530,8550,8520,3005
20241223,110100,20590989740,8540,8550,8570,8540,6659
20241223,110000,20534038670,8550,8490,8570,8490,27711
20241223,105900,20297357960,8500,8480,8500,8450,4841
20241223,105800,20256278870,8450,8450,8480,8430,5798
20241223,105700,20207310110,8470,8440,8480,8440,5358
20241223,105600,20162026550,8480,8440,8500,8440,10785
20241223,105500,20070732560,8450,8490,8510,8440,4768
20241223,105400,20030380060,8500,8500,8510,8430,23048
20241223,105300,19835442210,8510,8510,8550,8500,3339
20241223,105200,19807023790,8510,8520,8530,8500,5401
20241223,105100,19761055330,8520,8540,8560,8520,3039
20241223,105000,19735143480,8560,8560,8560,8540,1116
20241223,104900,19725602420,8560,8560,8570,8530,2676
20241223,104800,19702738050,8540,8520,8560,8510,5322
20241223,104700,19657382090,8530,8580,8590,8520,6781
20241223,104600,19599365970,8580,8530,8610,8530,4705
20241223,104500,19558974550,8520,8530,8540,8500,10706
20241223,104400,19467829750,8530,8550,8570,8530,7591
20241223,104300,19402944000,8550,8570,8580,8500,28076
20241223,104200,19163513250,8560,8560,8610,8550,11537
20241223,104100,19064639360,8570,8660,8660,8560,31134
20241223,104000,18797198630,8640,8650,8680,8630,5537
20241223,103900,18749309130,8660,8620,8660,8620,4858
20241223,103800,18707363530,8620,8640,8670,8610,2965
20241223,103700,18681779290,8650,8630,8650,8600,11299
20241223,103600,18584485010,8620,8650,8660,8610,17871
20241223,103500,18430364030,8650,8700,8700,8640,11141
20241223,103400,18333852890,8690,8720,8720,8690,8619
20241223,103300,18258810410,8710,8700,8720,8690,5197
20241223,103200,18213579690,8690,8700,8710,8690,3427
20241223,103100,18183777160,8690,8670,8720,8660,6031
20241223,103000,18131426710,8690,8720,8730,8650,14897
20241223,102900,18002231750,8730,8690,8760,8670,6790
20241223,102800,17943049120,8670,8720,8720,8670,15411
20241223,102700,17809172030,8710,8720,8760,8680,7476
20241223,102600,17744028650,8710,8720,8730,8690,16010
20241223,102500,17604754550,8720,8730,8760,8710,7536
20241223,102400,17538997640,8730,8740,8760,8700,9573
20241223,102300,17455601720,8740,8710,8770,8700,11546
20241223,102200,17354836380,8700,8810,8860,8690,33215
20241223,102100,17063306380,8820,8910,8910,8810,45027
20241223,102000,16664350280,8900,8940,8990,8820,97168
20241223,101900,15798172250,8940,8680,8950,8680,60721
20241223,101800,15260190800,8700,8680,8710,8660,5035
20241223,101700,15216502350,8680,8710,8710,8660,3221
20241223,101600,15188585920,8680,8700,8730,8680,1119
20241223,101500,15178846410,8700,8690,8720,8650,5396
20241223,101400,15132098380,8660,8750,8750,8660,5851
20241223,101300,15081171820,8750,8740,8790,8700,23577
20241223,101200,14874582230,8710,8610,8780,8610,14699
20241223,101100,14746652700,8620,8640,8680,8610,10697
20241223,101000,14654358010,8640,8640,8690,8630,6313
20241223,100900,14599764130,8640,8660,8680,8620,10662
20241223,100800,14507636070,8660,8660,8690,8650,7443
20241223,100700,14443108750,8680,8650,8730,8630,15471
20241223,100600,14309133160,8650,8760,8770,8650,13580
20241223,100500,14190963610,8790,8730,8790,8720,6180
20241223,100400,14136808360,8700,8800,8800,8670,11384
20241223,100300,14037551350,8800,8770,8860,8760,43071
20241223,100200,13658013330,8760,8770,8780,8710,11561
20241223,100100,13556969330,8770,8710,8810,8680,20548
20241223,100000,13377094920,8700,8700,8710,8640,21910
20241223,095900,13186858950,8700,8640,8710,8640,12928
20241223,095800,13074806660,8660,8710,8730,8620,32299
20241223,095700,12794976780,8720,8780,8780,8680,31945
20241223,095600,12516225290,8770,8850,8890,8730,24382
20241223,095500,12301653400,8870,8860,8870,8760,28023
20241223,095400,12054373360,8850,8870,8960,8820,66715
20241223,095300,11461235540,8860,8850,8930,8780,80738
20241223,095200,10745376160,8850,8710,8980,8710,148402
20241223,095100,9427404020,8730,8690,8840,8670,63192
20241223,095000,8872991170,8690,8710,8730,8640,27814
20241223,094900,8631586800,8710,8790,8810,8640,62754
20241223,094800,8085121720,8790,8820,8890,8700,118724
20241223,094700,7040918650,8820,8630,8950,8630,222807
20241223,094600,5078941230,8640,8470,8670,8460,74406
20241223,094500,4438966800,8480,8420,8480,8400,7051
20241223,094400,4379446960,8430,8390,8430,8390,1597
20241223,094300,4366019510,8400,8390,8410,8390,2524
20241223,094200,4344818570,8380,8450,8450,8370,7326
20241223,094100,4283197580,8430,8430,8450,8410,4405
20241223,094000,4246087260,8430,8460,8460,8420,4794
20241223,093900,4205631300,8470,8470,8500,8450,4248
20241223,093800,4169610780,8460,8430,8490,8430,3426
20241223,093700,4140619030,8430,8430,8450,8420,1239
20241223,093600,4130176070,8430,8480,8500,8430,5366
20241223,093500,4084754560,8500,8470,8550,8420,18168
20241223,093400,3930525900,8470,8400,8530,8400,9467
20241223,093300,3850357620,8400,8390,8400,8380,4276
20241223,093200,3814462680,8390,8440,8470,8360,10821
20241223,093100,3723422340,8460,8310,8520,8310,27940
20241223,093000,3487578970,8310,8320,8320,8310,3318
20241223,092900,3459988420,8310,8310,8360,8310,1480
20241223,092800,3447684930,8330,8310,8330,8300,1496
20241223,092700,3435254240,8330,8370,8370,8310,1361
20241223,092600,3423927310,8380,8330,8380,8290,9637
20241223,092500,3343494900,8330,8350,8350,8330,1744
20241223,092400,3328948230,8350,8360,8360,8340,1210
20241223,092300,3318844160,8360,8280,8360,8280,4978
20241223,092200,3277456490,8280,8310,8310,8280,3723
20241223,092100,3246592850,8310,8340,8350,8310,2103
20241223,092000,3229091030,8340,8350,8360,8340,2281
20241223,091900,3210042100,8360,8400,8410,8340,10703
20241223,091800,3120294850,8400,8310,8400,8310,16355
20241223,091700,2983473190,8310,8270,8320,8270,4659
20241223,091600,2944837720,8280,8280,8290,8250,5068
20241223,091500,2902936790,8290,8260,8300,8250,2786
20241223,091400,2879879540,8260,8290,8320,8240,6736
20241223,091300,2824077290,8290,8330,8330,8250,5866
20241223,091200,2775456450,8310,8210,8330,8200,11872
20241223,091100,2677580800,8210,8260,8270,8200,17669
20241223,091000,2532215080,8270,8280,8290,8260,12397
20241223,090900,2429725440,8270,8360,8360,8240,27767
20241223,090800,2199084460,8360,8410,8410,8360,10386
20241223,090700,2112087490,8450,8450,8460,8400,7997
20241223,090600,2044762560,8460,8450,8480,8440,6140
20241223,090500,1992852970,8480,8390,8480,8380,13576
20241223,090400,1878512780,8380,8480,8490,8380,18154
20241223,090300,1725503230,8480,8520,8540,8480,14947
20241223,090200,1598346740,8520,8530,8570,8480,16982
20241223,090100,1453492420,8500,8620,8650,8450,55462
20241223,090000,979100240,8620,8430,8670,8410,96557