KissMeData/099430/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,201000,11215008650,7700,7700,7700,7700,22269
20241223,200900,11215008650,7700,7700,7700,7700,0
20241223,200800,11215008650,7700,7700,7700,7700,0
20241223,200700,11215008650,7700,7700,7700,7700,0
20241223,200600,11215008650,7700,7700,7700,7700,0
20241223,200500,11215008650,7700,7700,7700,7700,0
20241223,200400,11215008650,7700,7700,7700,7700,0
20241223,200300,11215008650,7700,7700,7700,7700,0
20241223,200200,11215008650,7700,7700,7700,7700,0
20241223,200100,11215008650,7700,7700,7700,7700,0
20241223,200000,11215008650,7700,7700,7700,7700,0
20241223,195900,11215008650,7700,7700,7700,7700,0
20241223,195800,11215008650,7700,7700,7700,7700,0
20241223,195700,11215008650,7700,7700,7700,7700,0
20241223,195600,11215008650,7700,7700,7700,7700,0
20241223,195500,11215008650,7700,7700,7700,7700,0
20241223,195400,11215008650,7700,7700,7700,7700,0
20241223,195300,11215008650,7700,7700,7700,7700,0
20241223,195200,11215008650,7700,7700,7700,7700,0
20241223,195100,11215008650,7700,7700,7700,7700,0
20241223,195000,11215008650,7700,7700,7700,7700,0
20241223,194900,11215008650,7700,7700,7700,7700,0
20241223,194800,11215008650,7700,7700,7700,7700,0
20241223,194700,11215008650,7700,7700,7700,7700,0
20241223,194600,11215008650,7700,7700,7700,7700,0
20241223,194500,11215008650,7700,7700,7700,7700,0
20241223,194400,11215008650,7700,7700,7700,7700,0
20241223,194300,11215008650,7700,7700,7700,7700,0
20241223,194200,11215008650,7700,7700,7700,7700,0
20241223,194100,11215008650,7700,7700,7700,7700,0
20241223,194000,11215008650,7700,7700,7700,7700,22269
20241223,193900,11215008650,7700,7700,7700,7700,0
20241223,193800,11215008650,7700,7700,7700,7700,0
20241223,193700,11215008650,7700,7700,7700,7700,0
20241223,193600,11215008650,7700,7700,7700,7700,0
20241223,193500,11215008650,7700,7700,7700,7700,0
20241223,193400,11215008650,7700,7700,7700,7700,0
20241223,193300,11215008650,7700,7700,7700,7700,0
20241223,193200,11215008650,7700,7700,7700,7700,0
20241223,193100,11215008650,7700,7700,7700,7700,0
20241223,193000,11215008650,7700,7700,7700,7700,0
20241223,192900,11215008650,7700,7700,7700,7700,0
20241223,192800,11215008650,7700,7700,7700,7700,0
20241223,192700,11215008650,7700,7700,7700,7700,0
20241223,192600,11215008650,7700,7700,7700,7700,0
20241223,192500,11215008650,7700,7700,7700,7700,0
20241223,192400,11215008650,7700,7700,7700,7700,0
20241223,192300,11215008650,7700,7700,7700,7700,0
20241223,192200,11215008650,7700,7700,7700,7700,0
20241223,192100,11215008650,7700,7700,7700,7700,0
20241223,192000,11215008650,7700,7700,7700,7700,0
20241223,191900,11215008650,7700,7700,7700,7700,0
20241223,191800,11215008650,7700,7700,7700,7700,0
20241223,191700,11215008650,7700,7700,7700,7700,0
20241223,191600,11215008650,7700,7700,7700,7700,0
20241223,191500,11215008650,7700,7700,7700,7700,0
20241223,191400,11215008650,7700,7700,7700,7700,0
20241223,191300,11215008650,7700,7700,7700,7700,0
20241223,191200,11215008650,7700,7700,7700,7700,0
20241223,191100,11215008650,7700,7700,7700,7700,0
20241223,191000,11215008650,7700,7700,7700,7700,22269
20241223,190900,11215008650,7700,7700,7700,7700,0
20241223,190800,11215008650,7700,7700,7700,7700,0
20241223,190700,11215008650,7700,7700,7700,7700,0
20241223,190600,11215008650,7700,7700,7700,7700,0
20241223,190500,11215008650,7700,7700,7700,7700,0
20241223,190400,11215008650,7700,7700,7700,7700,0
20241223,190300,11215008650,7700,7700,7700,7700,0
20241223,190200,11215008650,7700,7700,7700,7700,0
20241223,190100,11215008650,7700,7700,7700,7700,0
20241223,190000,11215008650,7700,7700,7700,7700,0
20241223,185900,11215008650,7700,7700,7700,7700,0
20241223,185800,11215008650,7700,7700,7700,7700,0
20241223,185700,11215008650,7700,7700,7700,7700,0
20241223,185600,11215008650,7700,7700,7700,7700,0
20241223,185500,11215008650,7700,7700,7700,7700,0
20241223,185400,11215008650,7700,7700,7700,7700,0
20241223,185300,11215008650,7700,7700,7700,7700,0
20241223,185200,11215008650,7700,7700,7700,7700,0
20241223,185100,11215008650,7700,7700,7700,7700,0
20241223,185000,11215008650,7700,7700,7700,7700,0
20241223,184900,11215008650,7700,7700,7700,7700,0
20241223,184800,11215008650,7700,7700,7700,7700,0
20241223,184700,11215008650,7700,7700,7700,7700,0
20241223,184600,11215008650,7700,7700,7700,7700,0
20241223,184500,11215008650,7700,7700,7700,7700,0
20241223,184400,11215008650,7700,7700,7700,7700,0
20241223,184300,11215008650,7700,7700,7700,7700,0
20241223,184200,11215008650,7700,7700,7700,7700,0
20241223,184100,11215008650,7700,7700,7700,7700,0
20241223,184000,11215008650,7700,7700,7700,7700,22269
20241223,183900,11215008650,7700,7700,7700,7700,0
20241223,183800,11215008650,7700,7700,7700,7700,0
20241223,183700,11215008650,7700,7700,7700,7700,0
20241223,183600,11215008650,7700,7700,7700,7700,0
20241223,183500,11215008650,7700,7700,7700,7700,0
20241223,183400,11215008650,7700,7700,7700,7700,0
20241223,183300,11215008650,7700,7700,7700,7700,0
20241223,183200,11215008650,7700,7700,7700,7700,0
20241223,183100,11215008650,7700,7700,7700,7700,0
20241223,183000,11215008650,7700,7700,7700,7700,0
20241223,182900,11215008650,7700,7700,7700,7700,0
20241223,182800,11215008650,7700,7700,7700,7700,0
20241223,182700,11215008650,7700,7700,7700,7700,0
20241223,182600,11215008650,7700,7700,7700,7700,0
20241223,182500,11215008650,7700,7700,7700,7700,0
20241223,182400,11215008650,7700,7700,7700,7700,0
20241223,182300,11215008650,7700,7700,7700,7700,0
20241223,182200,11215008650,7700,7700,7700,7700,0
20241223,182100,11215008650,7700,7700,7700,7700,0
20241223,182000,11215008650,7700,7700,7700,7700,0
20241223,181900,11215008650,7700,7700,7700,7700,0
20241223,181800,11215008650,7700,7700,7700,7700,0
20241223,181700,11215008650,7700,7700,7700,7700,0
20241223,181600,11215008650,7700,7700,7700,7700,0
20241223,181500,11215008650,7700,7700,7700,7700,0
20241223,181400,11215008650,7700,7700,7700,7700,0
20241223,181300,11215008650,7700,7700,7700,7700,0
20241223,181200,11215008650,7700,7700,7700,7700,0
20241223,181100,11215008650,7700,7700,7700,7700,0
20241223,181000,11215008650,7700,7700,7700,7700,22269
20241223,180900,11215008650,7700,7700,7700,7700,0
20241223,180800,11215008650,7700,7700,7700,7700,0
20241223,180700,11215008650,7700,7700,7700,7700,0
20241223,180600,11215008650,7700,7700,7700,7700,0
20241223,180500,11215008650,7700,7700,7700,7700,0
20241223,180400,11215008650,7700,7700,7700,7700,0
20241223,180300,11215008650,7700,7700,7700,7700,0
20241223,180200,11215008650,7700,7700,7700,7700,0
20241223,180100,11215008650,7700,7700,7700,7700,0
20241223,180000,11215008650,7700,7700,7700,7700,0
20241223,175900,11215008650,7700,7700,7700,7700,0
20241223,175800,11215008650,7700,7700,7700,7700,0
20241223,175700,11215008650,7700,7700,7700,7700,0
20241223,175600,11215008650,7700,7700,7700,7700,0
20241223,175500,11215008650,7700,7700,7700,7700,0
20241223,175400,11215008650,7700,7700,7700,7700,0
20241223,175300,11215008650,7700,7700,7700,7700,0
20241223,175200,11215008650,7700,7700,7700,7700,0
20241223,175100,11215008650,7700,7700,7700,7700,0
20241223,175000,11215008650,7700,7700,7700,7700,0
20241223,174900,11215008650,7700,7700,7700,7700,0
20241223,174800,11215008650,7700,7700,7700,7700,0
20241223,174700,11215008650,7700,7700,7700,7700,0
20241223,174600,11215008650,7700,7700,7700,7700,0
20241223,174500,11215008650,7700,7700,7700,7700,0
20241223,174400,11215008650,7700,7700,7700,7700,0
20241223,174300,11215008650,7700,7700,7700,7700,0
20241223,174200,11215008650,7700,7700,7700,7700,0
20241223,174100,11215008650,7700,7700,7700,7700,0
20241223,174000,11215008650,7700,7700,7700,7700,22269
20241223,173900,11215008650,7700,7700,7700,7700,0
20241223,173800,11215008650,7700,7700,7700,7700,0
20241223,173700,11215008650,7700,7700,7700,7700,0
20241223,173600,11215008650,7700,7700,7700,7700,0
20241223,173500,11215008650,7700,7700,7700,7700,0
20241223,173400,11215008650,7700,7700,7700,7700,0
20241223,173300,11215008650,7700,7700,7700,7700,0
20241223,173200,11215008650,7700,7700,7700,7700,0
20241223,173100,11215008650,7700,7700,7700,7700,0
20241223,173000,11215008650,7700,7700,7700,7700,0
20241223,172900,11215008650,7700,7700,7700,7700,0
20241223,172800,11215008650,7700,7700,7700,7700,0
20241223,172700,11215008650,7700,7700,7700,7700,0
20241223,172600,11215008650,7700,7700,7700,7700,0
20241223,172500,11215008650,7700,7700,7700,7700,0
20241223,172400,11215008650,7700,7700,7700,7700,0
20241223,172300,11215008650,7700,7700,7700,7700,0
20241223,172200,11215008650,7700,7700,7700,7700,0
20241223,172100,11215008650,7700,7700,7700,7700,0
20241223,172000,11215008650,7700,7700,7700,7700,0
20241223,171900,11215008650,7700,7700,7700,7700,0
20241223,171800,11215008650,7700,7700,7700,7700,0
20241223,171700,11215008650,7700,7700,7700,7700,0
20241223,171600,11215008650,7700,7700,7700,7700,0
20241223,171500,11215008650,7700,7700,7700,7700,0
20241223,171400,11215008650,7700,7700,7700,7700,0
20241223,171300,11215008650,7700,7700,7700,7700,0
20241223,171200,11215008650,7700,7700,7700,7700,0
20241223,171100,11215008650,7700,7700,7700,7700,0
20241223,171000,11215008650,7700,7700,7700,7700,22269
20241223,170900,11215008650,7700,7700,7700,7700,0
20241223,170800,11215008650,7700,7700,7700,7700,0
20241223,170700,11215008650,7700,7700,7700,7700,0
20241223,170600,11215008650,7700,7700,7700,7700,0
20241223,170500,11215008650,7700,7700,7700,7700,0
20241223,170400,11215008650,7700,7700,7700,7700,0
20241223,170300,11215008650,7700,7700,7700,7700,0
20241223,170200,11215008650,7700,7700,7700,7700,0
20241223,170100,11215008650,7700,7700,7700,7700,0
20241223,170000,11215008650,7700,7700,7700,7700,0
20241223,165900,11215008650,7700,7700,7700,7700,0
20241223,165800,11215008650,7700,7700,7700,7700,0
20241223,165700,11215008650,7700,7700,7700,7700,0
20241223,165600,11215008650,7700,7700,7700,7700,0
20241223,165500,11215008650,7700,7700,7700,7700,0
20241223,165400,11215008650,7700,7700,7700,7700,0
20241223,165300,11215008650,7700,7700,7700,7700,0
20241223,165200,11215008650,7700,7700,7700,7700,0
20241223,165100,11215008650,7700,7700,7700,7700,0
20241223,165000,11215008650,7700,7700,7700,7700,0
20241223,164900,11215008650,7700,7700,7700,7700,0
20241223,164800,11215008650,7700,7700,7700,7700,0
20241223,164700,11215008650,7700,7700,7700,7700,0
20241223,164600,11215008650,7700,7700,7700,7700,0
20241223,164500,11215008650,7700,7700,7700,7700,0
20241223,164400,11215008650,7700,7700,7700,7700,0
20241223,164300,11215008650,7700,7700,7700,7700,0
20241223,164200,11215008650,7700,7700,7700,7700,0
20241223,164100,11215008650,7700,7700,7700,7700,0
20241223,164000,11215008650,7700,7700,7700,7700,22269
20241223,163900,11215008650,7700,7700,7700,7700,0
20241223,163800,11215008650,7700,7700,7700,7700,0
20241223,163700,11215008650,7700,7700,7700,7700,0
20241223,163600,11215008650,7700,7700,7700,7700,0
20241223,163500,11215008650,7700,7700,7700,7700,0
20241223,163400,11215008650,7700,7700,7700,7700,0
20241223,163300,11215008650,7700,7700,7700,7700,0
20241223,163200,11215008650,7700,7700,7700,7700,0
20241223,163100,11215008650,7700,7700,7700,7700,0
20241223,163000,11215008650,7700,7700,7700,7700,0
20241223,162900,11215008650,7700,7700,7700,7700,0
20241223,162800,11215008650,7700,7700,7700,7700,0
20241223,162700,11215008650,7700,7700,7700,7700,0
20241223,162600,11215008650,7700,7700,7700,7700,0
20241223,162500,11215008650,7700,7700,7700,7700,0
20241223,162400,11215008650,7700,7700,7700,7700,0
20241223,162300,11215008650,7700,7700,7700,7700,0
20241223,162200,11215008650,7700,7700,7700,7700,0
20241223,162100,11215008650,7700,7700,7700,7700,0
20241223,162000,11215008650,7700,7700,7700,7700,0
20241223,161900,11215008650,7700,7700,7700,7700,0
20241223,161800,11215008650,7700,7700,7700,7700,0
20241223,161700,11215008650,7700,7700,7700,7700,0
20241223,161600,11215008650,7700,7700,7700,7700,0
20241223,161500,11215008650,7700,7700,7700,7700,0
20241223,161400,11215008650,7700,7700,7700,7700,0
20241223,161300,11215008650,7700,7700,7700,7700,0
20241223,161200,11215008650,7700,7700,7700,7700,0
20241223,161100,11215008650,7700,7700,7700,7700,0
20241223,161000,11215008650,7700,7700,7700,7700,22269
20241223,160900,11215008650,7700,7700,7700,7700,0
20241223,160800,11215008650,7700,7700,7700,7700,0
20241223,160700,11215008650,7700,7700,7700,7700,0
20241223,160600,11215008650,7700,7700,7700,7700,0
20241223,160500,11215008650,7700,7700,7700,7700,0
20241223,160400,11215008650,7700,7700,7700,7700,0
20241223,160300,11215008650,7700,7700,7700,7700,0
20241223,160200,11215008650,7700,7700,7700,7700,0
20241223,160100,11215008650,7700,7700,7700,7700,0
20241223,160000,11215008650,7700,7700,7700,7700,0
20241223,155900,11215008650,7700,7700,7700,7700,0
20241223,155800,11215008650,7700,7700,7700,7700,0
20241223,155700,11215008650,7700,7700,7700,7700,0
20241223,155600,11215008650,7700,7700,7700,7700,0
20241223,155500,11215008650,7700,7700,7700,7700,0
20241223,155400,11215008650,7700,7700,7700,7700,0
20241223,155300,11215008650,7700,7700,7700,7700,0
20241223,155200,11215008650,7700,7700,7700,7700,0
20241223,155100,11215008650,7700,7700,7700,7700,0
20241223,155000,11215008650,7700,7700,7700,7700,0
20241223,154900,11215008650,7700,7700,7700,7700,0
20241223,154800,11215008650,7700,7700,7700,7700,0
20241223,154700,11215008650,7700,7700,7700,7700,0
20241223,154600,11215008650,7700,7700,7700,7700,0
20241223,154500,11215008650,7700,7700,7700,7700,0
20241223,154400,11215008650,7700,7700,7700,7700,0
20241223,154300,11215008650,7700,7700,7700,7700,0
20241223,154200,11215008650,7700,7700,7700,7700,0
20241223,154100,11215008650,7700,7700,7700,7700,0
20241223,154000,11215008650,7700,7700,7700,7700,22269
20241223,153900,11215008650,7700,7700,7700,7700,0
20241223,153800,11215008650,7700,7700,7700,7700,0
20241223,153700,11215008650,7700,7700,7700,7700,0
20241223,153600,11215008650,7700,7700,7700,7700,0
20241223,153500,11215008650,7700,7700,7700,7700,0
20241223,153400,11215008650,7700,7700,7700,7700,0
20241223,153300,11215008650,7700,7700,7700,7700,0
20241223,153200,11215008650,7700,7700,7700,7700,0
20241223,153100,11215008650,7700,7700,7700,7700,0
20241223,153000,11215008650,7700,7700,7700,7700,22269
20241223,152900,11043537350,7730,7730,7730,7730,0
20241223,152800,11043537350,7730,7730,7730,7730,0
20241223,152700,11043537350,7730,7730,7730,7730,0
20241223,152600,11043537350,7730,7730,7730,7730,0
20241223,152500,11043537350,7730,7730,7730,7730,0
20241223,152400,11043537350,7730,7730,7730,7730,0
20241223,152300,11043537350,7730,7730,7730,7730,0
20241223,152200,11043537350,7730,7730,7730,7730,0
20241223,152100,11043537350,7730,7730,7730,7730,0
20241223,152000,11043537350,7730,7730,7730,7730,0
20241223,151900,11043537350,7730,7710,7730,7680,2358
20241223,151800,11025371250,7680,7690,7710,7680,1502
20241223,151700,11013811530,7700,7680,7700,7680,5731
20241223,151600,10969776210,7690,7690,7700,7680,8940
20241223,151500,10901086130,7690,7690,7700,7690,1629
20241223,151400,10888555590,7700,7700,7700,7690,797
20241223,151300,10882419620,7700,7700,7700,7690,188
20241223,151200,10880972520,7690,7700,7710,7690,2959
20241223,151100,10858213680,7700,7710,7720,7700,891
20241223,151000,10851344460,7720,7720,7720,7720,378
20241223,150900,10848426300,7720,7700,7720,7690,2414
20241223,150800,10829834050,7700,7720,7720,7700,3029
20241223,150700,10806493630,7710,7720,7730,7710,963
20241223,150600,10799067370,7720,7710,7750,7710,1458
20241223,150500,10787802370,7710,7740,7740,7710,1255
20241223,150400,10778115150,7740,7720,7740,7700,8648
20241223,150300,10711498980,7700,7730,7730,7680,18385
20241223,150200,10569691340,7740,7740,7750,7720,3146
20241223,150100,10545370780,7740,7780,7780,7730,7992
20241223,150000,10483459650,7760,7780,7790,7760,2837
20241223,145900,10461401140,7780,7780,7780,7770,1376
20241223,145800,10450701570,7780,7780,7790,7780,923
20241223,145700,10443517320,7780,7790,7800,7780,3953
20241223,145600,10412734720,7790,7780,7790,7780,1323
20241223,145500,10402433740,7790,7770,7790,7770,562
20241223,145400,10398058500,7780,7780,7780,7770,809
20241223,145300,10391765930,7780,7780,7790,7770,2099
20241223,145200,10375429180,7780,7770,7800,7770,3195
20241223,145100,10350546840,7790,7790,7790,7770,2596
20241223,145000,10330348010,7790,7780,7790,7780,2315
20241223,144900,10312330040,7770,7800,7800,7770,1290
20241223,144800,10302285750,7780,7790,7800,7780,3636
20241223,144700,10273983780,7790,7790,7800,7780,2467
20241223,144600,10254763640,7800,7800,7800,7780,1146
20241223,144500,10245835410,7800,7800,7800,7790,2714
20241223,144400,10224669020,7790,7790,7800,7790,1066
20241223,144300,10216362610,7790,7780,7790,7770,1810
20241223,144200,10202278410,7780,7760,7790,7760,1096
20241223,144100,10193753850,7760,7790,7790,7760,1595
20241223,144000,10181359450,7790,7780,7790,7770,1383
20241223,143900,10170598520,7770,7770,7780,7770,1348
20241223,143800,10160113800,7760,7760,7770,7760,512
20241223,143700,10156140670,7750,7770,7770,7750,2810
20241223,143600,10134332170,7770,7770,7780,7760,1287
20241223,143500,10124327330,7770,7770,7770,7760,1903
20241223,143400,10109541030,7770,7770,7770,7770,893
20241223,143300,10102602420,7760,7760,7760,7750,1268
20241223,143200,10092766080,7760,7750,7760,7740,727
20241223,143100,10087130240,7760,7760,7760,7750,1691
20241223,143000,10074016780,7760,7750,7760,7750,470
20241223,142900,10070373450,7740,7750,7750,7740,1327
20241223,142800,10060091530,7750,7750,7760,7740,1754
20241223,142700,10046495020,7750,7740,7750,7740,1890
20241223,142600,10031847620,7750,7740,7750,7740,1060
20241223,142500,10023636270,7750,7750,7750,7740,389
20241223,142400,10020623160,7750,7750,7760,7740,2726
20241223,142300,9999506120,7750,7750,7750,7740,1976
20241223,142200,9984196230,7750,7750,7750,7750,819
20241223,142100,9977848980,7740,7760,7770,7740,1916
20241223,142000,9962989220,7760,7750,7760,7740,3446
20241223,141900,9936298590,7750,7750,7760,7750,2241
20241223,141800,9918921790,7750,7740,7760,7740,2038
20241223,141700,9903127410,7750,7740,7750,7740,1174
20241223,141600,9894036810,7740,7740,7740,7730,439
20241223,141500,9890639850,7750,7750,7750,7750,1007
20241223,141400,9882835600,7740,7750,7750,7740,2670
20241223,141300,9862162440,7760,7770,7770,7760,1765
20241223,141200,9848460280,7770,7770,7780,7770,786
20241223,141100,9842349710,7770,7770,7770,7770,530
20241223,141000,9838231610,7760,7770,7770,7760,499
20241223,140900,9834354390,7770,7760,7770,7760,417
20241223,140800,9831116190,7760,7750,7760,7750,1205
20241223,140700,9821769900,7750,7760,7760,7750,390
20241223,140600,9818743550,7760,7760,7760,7760,892
20241223,140500,9811821630,7760,7760,7770,7750,3501
20241223,140400,9784667570,7770,7760,7770,7740,985
20241223,140300,9777016810,7770,7760,7770,7740,532
20241223,140200,9772891090,7760,7750,7770,7750,2716
20241223,140100,9751820540,7750,7760,7760,7750,971
20241223,140000,9744291030,7750,7760,7760,7750,368
20241223,135900,9741436650,7760,7780,7780,7740,6985
20241223,135800,9687165700,7780,7780,7790,7770,2660
20241223,135700,9666469510,7780,7780,7780,7770,1237
20241223,135600,9656846480,7780,7750,7780,7740,8885
20241223,135500,9587861900,7750,7750,7760,7740,816
20241223,135400,9581537500,7760,7750,7770,7750,1262
20241223,135300,9571746590,7750,7750,7750,7750,1016
20241223,135200,9563872590,7750,7730,7750,7730,631
20241223,135100,9558983490,7750,7730,7750,7730,1230
20241223,135000,9549458770,7730,7770,7770,7730,1742
20241223,134900,9535964940,7770,7750,7770,7740,2726
20241223,134800,9514812240,7750,7760,7770,7750,1617
20241223,134700,9502273510,7760,7760,7760,7760,1072
20241223,134600,9493954790,7760,7750,7760,7750,690
20241223,134500,9488600580,7750,7760,7770,7750,991
20241223,134400,9480908850,7760,7770,7770,7740,2090
20241223,134300,9464680690,7770,7750,7770,7750,2949
20241223,134200,9441809990,7750,7750,7750,7740,426
20241223,134100,9438508610,7750,7730,7750,7720,3548
20241223,134000,9411056650,7740,7710,7740,7710,955
20241223,133900,9403684180,7710,7710,7710,7700,1568
20241223,133800,9391597110,7710,7750,7750,7710,1595
20241223,133700,9379273840,7760,7730,7760,7730,1894
20241223,133600,9364602590,7730,7730,7740,7710,1023
20241223,133500,9356703880,7710,7740,7740,7710,2384
20241223,133400,9338274680,7740,7720,7740,7720,1471
20241223,133300,9326902530,7720,7710,7720,7700,1599
20241223,133200,9314570920,7710,7710,7710,7700,927
20241223,133100,9307427760,7700,7710,7710,7700,305
20241223,133000,9305077100,7710,7710,7710,7700,1078
20241223,132900,9296766870,7710,7710,7710,7700,3696
20241223,132800,9268303130,7710,7710,7710,7700,351
20241223,132700,9265597640,7710,7710,7710,7700,2092
20241223,132600,9249476990,7710,7710,7710,7700,818
20241223,132500,9243170630,7710,7700,7710,7700,218
20241223,132400,9241489900,7710,7710,7710,7700,1746
20241223,132300,9228032230,7710,7700,7710,7700,348
20241223,132200,9225349590,7680,7700,7710,7680,6984
20241223,132100,9171632370,7700,7710,7710,7690,3038
20241223,132000,9148224570,7700,7710,7710,7700,2119
20241223,131900,9131901350,7710,7700,7710,7700,4666
20241223,131800,9095965410,7700,7690,7700,7690,1104
20241223,131700,9087475350,7690,7690,7690,7680,3977
20241223,131600,9056917980,7690,7700,7700,7690,1782
20241223,131500,9043210690,7700,7700,7710,7690,5359
20241223,131400,9001984310,7710,7700,7710,7700,1375
20241223,131300,8991393460,7700,7710,7710,7700,1036
20241223,131200,8983409790,7710,7710,7710,7700,241
20241223,131100,8981551700,7700,7690,7710,7690,2267
20241223,131000,8964102850,7680,7700,7700,7680,6500
20241223,130900,8914143430,7710,7710,7710,7690,930
20241223,130800,8906981610,7690,7710,7710,7690,726
20241223,130700,8901385780,7700,7700,7710,7700,1229
20241223,130600,8891922460,7700,7700,7710,7700,537
20241223,130500,8887784500,7700,7720,7720,7700,1799
20241223,130400,8873919010,7720,7720,7720,7710,745
20241223,130300,8868167840,7720,7700,7720,7700,1130
20241223,130200,8859452340,7700,7700,7710,7700,399
20241223,130100,8856376160,7710,7710,7710,7710,558
20241223,130000,8852073980,7710,7710,7710,7700,787
20241223,125900,8846008230,7710,7720,7720,7710,540
20241223,125800,8841842290,7720,7720,7730,7710,1015
20241223,125700,8834004300,7720,7710,7730,7710,2145
20241223,125600,8817463930,7710,7700,7710,7700,319
20241223,125500,8815005730,7700,7700,7700,7690,890
20241223,125400,8808154920,7690,7710,7710,7690,1993
20241223,125300,8792803250,7700,7700,7700,7700,454
20241223,125200,8789307450,7710,7720,7730,7710,2103
20241223,125100,8773076750,7720,7730,7730,7720,458
20241223,125000,8769537410,7730,7710,7730,7710,2648
20241223,124900,8749103520,7700,7690,7710,7680,1685
20241223,124800,8736136940,7690,7700,7700,7690,1386
20241223,124700,8725473010,7690,7700,7700,7690,1090
20241223,124600,8717085610,7700,7700,7700,7690,583
20241223,124500,8712597100,7690,7680,7700,7680,1512
20241223,124400,8700973470,7680,7680,7690,7680,2817
20241223,124300,8679337260,7680,7690,7690,7680,3001
20241223,124200,8656277760,7690,7700,7700,7680,3257
20241223,124100,8631226890,7710,7690,7710,7690,1245
20241223,124000,8621639940,7690,7710,7710,7690,1630
20241223,123900,8609080450,7710,7710,7720,7710,1646
20241223,123800,8596387090,7710,7710,7720,7700,1467
20241223,123700,8585078180,7720,7710,7720,7710,400
20241223,123600,8581992180,7720,7710,7720,7710,1477
20241223,123500,8570596160,7710,7700,7710,7700,491
20241223,123400,8566811430,7690,7700,7700,7690,1113
20241223,123300,8558245820,7710,7700,7710,7700,1414
20241223,123200,8547350310,7700,7710,7710,7700,786
20241223,123100,8541296440,7710,7700,7710,7690,1963
20241223,123000,8526188090,7700,7710,7710,7690,3162
20241223,122900,8501836800,7710,7720,7720,7710,5546
20241223,122800,8459055300,7720,7720,7720,7720,1432
20241223,122700,8448000260,7730,7730,7730,7730,886
20241223,122600,8441151480,7730,7720,7730,7720,888
20241223,122500,8434290130,7720,7730,7730,7720,537
20241223,122400,8430144480,7730,7720,7730,7710,791
20241223,122300,8424034490,7730,7720,7730,7720,379
20241223,122200,8421106940,7730,7720,7730,7710,844
20241223,122100,8414590760,7710,7690,7710,7690,922
20241223,122000,8407482570,7700,7710,7710,7700,3284
20241223,121900,8382186150,7710,7710,7710,7710,535
20241223,121800,8378061300,7710,7710,7710,7700,410
20241223,121700,8374900210,7710,7710,7710,7710,547
20241223,121600,8370682840,7710,7710,7710,7710,904
20241223,121500,8363713000,7710,7710,7710,7700,1015
20241223,121400,8355891870,7710,7690,7710,7690,1578
20241223,121300,8343742550,7700,7700,7700,7700,702
20241223,121200,8338337150,7700,7700,7710,7680,2714
20241223,121100,8317454070,7690,7710,7720,7680,12559
20241223,121000,8220775980,7720,7720,7730,7710,1138
20241223,120900,8211991230,7720,7740,7750,7710,5796
20241223,120800,8167250490,7740,7750,7750,7740,1910
20241223,120700,8152461530,7750,7750,7760,7750,4249
20241223,120600,8119527130,7750,7770,7770,7750,677
20241223,120500,8114274640,7770,7780,7780,7740,3635
20241223,120400,8086056950,7770,7760,7770,7760,3821
20241223,120300,8056381170,7760,7750,7760,7740,1491
20241223,120200,8044825920,7750,7750,7750,7750,46
20241223,120100,8044469420,7760,7750,7760,7750,1809
20241223,120000,8030436270,7740,7750,7760,7740,552
20241223,115900,8026159750,7750,7750,7750,7740,637
20241223,115800,8021223010,7750,7760,7760,7750,358
20241223,115700,8018445150,7760,7750,7760,7750,914
20241223,115600,8011353940,7760,7760,7760,7740,717
20241223,115500,8005796090,7760,7740,7760,7740,907
20241223,115400,7998764710,7750,7750,7760,7740,682
20241223,115300,7993478210,7760,7760,7760,7740,1112
20241223,115200,7984854590,7760,7760,7760,7760,926
20241223,115100,7977668830,7760,7750,7760,7740,883
20241223,115000,7970822290,7750,7750,7750,7730,1318
20241223,114900,7960615680,7750,7750,7760,7750,718
20241223,114800,7955050720,7750,7750,7750,7740,1087
20241223,114700,7946628690,7740,7750,7750,7730,1383
20241223,114600,7935930190,7750,7750,7760,7750,754
20241223,114500,7930082800,7740,7720,7750,7720,824
20241223,114400,7923702910,7720,7740,7750,7720,1987
20241223,114300,7908331070,7730,7740,7740,7730,604
20241223,114200,7903659900,7740,7740,7740,7730,2432
20241223,114100,7884837440,7740,7740,7740,7730,636
20241223,114000,7879915430,7740,7740,7740,7730,1583
20241223,113900,7867663560,7740,7740,7740,7720,638
20241223,113800,7862732420,7730,7750,7760,7730,4133
20241223,113700,7830766570,7740,7760,7760,7740,2332
20241223,113600,7812705410,7770,7760,7770,7760,805
20241223,113500,7806458140,7760,7750,7770,7750,1398
20241223,113400,7795617960,7750,7760,7770,7750,619
20241223,113300,7790810110,7780,7780,7780,7770,437
20241223,113200,7787411910,7780,7790,7790,7760,1787
20241223,113100,7773518950,7790,7800,7800,7790,803
20241223,113000,7767256810,7790,7800,7810,7790,266
20241223,112900,7765181690,7800,7810,7820,7800,950
20241223,112800,7757760260,7800,7790,7800,7790,4483
20241223,112700,7722796660,7790,7780,7800,7780,654
20241223,112600,7717701040,7780,7780,7780,7770,451
20241223,112500,7714192780,7780,7820,7820,7770,4076
20241223,112400,7682436700,7820,7780,7830,7780,3335
20241223,112300,7656385590,7780,7760,7780,7760,763
20241223,112200,7650451700,7760,7760,7770,7740,1564
20241223,112100,7638320730,7780,7770,7780,7770,539
20241223,112000,7634130420,7770,7770,7770,7750,1072
20241223,111900,7625809010,7790,7790,7790,7790,51
20241223,111800,7625411720,7820,7770,7820,7720,3947
20241223,111700,7594736400,7770,7780,7800,7770,988
20241223,111600,7587047300,7770,7770,7770,7740,1085
20241223,111500,7578623420,7770,7750,7770,7740,2606
20241223,111400,7558395620,7760,7760,7760,7750,616
20241223,111300,7553617000,7770,7750,7770,7740,1092
20241223,111200,7545145180,7750,7730,7750,7730,1656
20241223,111100,7532321640,7730,7740,7740,7730,1850
20241223,111000,7518013730,7740,7740,7750,7740,872
20241223,110900,7511258760,7750,7770,7770,7740,3856
20241223,110800,7481363710,7770,7770,7770,7760,746
20241223,110700,7475569780,7760,7780,7800,7760,6621
20241223,110600,7423949180,7770,7750,7770,7740,3963
20241223,110500,7393180940,7750,7750,7750,7730,2189
20241223,110400,7376241920,7740,7750,7750,7730,4391
20241223,110300,7342227010,7760,7770,7770,7760,2062
20241223,110200,7326220410,7780,7780,7780,7770,3377
20241223,110100,7299964610,7780,7790,7810,7770,4590
20241223,110000,7264252280,7810,7810,7830,7800,3080
20241223,105900,7240176390,7810,7800,7810,7800,2405
20241223,105800,7221404940,7800,7800,7810,7790,1476
20241223,105700,7209898310,7800,7790,7800,7760,3220
20241223,105600,7184849640,7780,7790,7800,7780,1911
20241223,105500,7169965440,7790,7790,7800,7780,1668
20241223,105400,7156972970,7780,7780,7780,7760,2055
20241223,105300,7141006070,7780,7780,7790,7770,3523
20241223,105200,7113610190,7780,7790,7800,7780,4020
20241223,105100,7082303060,7810,7800,7810,7790,3010
20241223,105000,7058816850,7810,7810,7820,7810,1809
20241223,104900,7044682900,7810,7820,7820,7800,2089
20241223,104800,7028374010,7820,7810,7840,7810,2255
20241223,104700,7010742100,7810,7830,7830,7800,6254
20241223,104600,6961857130,7830,7830,7840,7820,2251
20241223,104500,6944228910,7830,7840,7850,7830,1674
20241223,104400,6931107070,7840,7840,7840,7820,1851
20241223,104300,6916605040,7840,7840,7850,7830,3268
20241223,104200,6891002140,7850,7830,7850,7820,6234
20241223,104100,6842144760,7820,7810,7840,7810,3178
20241223,104000,6817271980,7810,7840,7850,7810,2035
20241223,103900,6801326100,7840,7830,7840,7820,1677
20241223,103800,6788195220,7820,7820,7840,7800,2904
20241223,103700,6765476700,7820,7800,7820,7800,1939
20241223,103600,6750340980,7800,7790,7800,7790,1583
20241223,103500,6738001250,7790,7830,7830,7790,7177
20241223,103400,6682025670,7810,7860,7860,7810,5939
20241223,103300,6635557420,7840,7870,7870,7830,2023
20241223,103200,6619691600,7870,7870,7870,7830,2746
20241223,103100,6598102390,7870,7870,7880,7870,1819
20241223,103000,6583784640,7860,7870,7880,7860,2119
20241223,102900,6567114190,7850,7830,7860,7820,2716
20241223,102800,6545835580,7830,7850,7850,7820,2422
20241223,102700,6526848690,7850,7860,7860,7840,1766
20241223,102600,6512977470,7840,7870,7870,7840,2091
20241223,102500,6496545710,7860,7850,7870,7850,2684
20241223,102400,6475447820,7860,7840,7860,7840,4285
20241223,102300,6441800480,7840,7860,7860,7840,1766
20241223,102200,6427939550,7850,7850,7870,7840,1238
20241223,102100,6418209860,7840,7830,7850,7800,6290
20241223,102000,6369022470,7840,7870,7880,7830,2182
20241223,101900,6351869880,7870,7860,7870,7850,2010
20241223,101800,6336067370,7820,7850,7860,7820,5427
20241223,101700,6293522950,7840,7850,7850,7840,1152
20241223,101600,6284480850,7850,7850,7850,7840,1018
20241223,101500,6276490550,7850,7860,7870,7840,2341
20241223,101400,6258099740,7860,7840,7860,7840,2082
20241223,101300,6241759200,7840,7830,7850,7820,4168
20241223,101200,6209094920,7840,7830,7840,7820,3724
20241223,101100,6179915150,7840,7850,7860,7830,2810
20241223,101000,6157900860,7850,7890,7890,7850,4738
20241223,100900,6120649360,7900,7900,7900,7890,2038
20241223,100800,6104550980,7890,7900,7900,7860,6165
20241223,100700,6055947640,7900,7910,7910,7890,1238
20241223,100600,6046157500,7910,7900,7910,7880,1468
20241223,100500,6034554400,7890,7900,7920,7890,5918
20241223,100400,5987803570,7910,7920,7920,7900,3778
20241223,100300,5957906630,7910,7910,7920,7910,2645
20241223,100200,5936966010,7910,7900,7910,7880,10627
20241223,100100,5853027700,7900,7890,7910,7890,7492
20241223,100000,5793841540,7890,7890,7890,7830,5398
20241223,095900,5751348720,7900,7910,7920,7880,4065
20241223,095800,5719188600,7910,7920,7920,7900,5945
20241223,095700,5672132850,7920,7920,7920,7900,6980
20241223,095600,5616910720,7920,7910,7930,7910,6596
20241223,095500,5564676010,7910,7930,7930,7900,4970
20241223,095400,5525335010,7930,7920,7930,7890,13104
20241223,095300,5421629790,7920,7900,7920,7900,8361
20241223,095200,5355428320,7900,7900,7920,7890,15644
20241223,095100,5231732770,7900,7890,7900,7880,4988
20241223,095000,5192331910,7900,7900,7900,7880,5861
20241223,094900,5146049930,7900,7860,7900,7840,12725
20241223,094800,5045755370,7870,7870,7880,7850,8247
20241223,094700,4980852890,7870,7880,7880,7860,2002
20241223,094600,4965095800,7880,7890,7890,7870,10453
20241223,094500,4882733550,7890,7890,7900,7880,9633
20241223,094400,4806750410,7890,7880,7900,7880,15594
20241223,094300,4683600770,7900,7870,7900,7870,15393
20241223,094200,4562159900,7880,7850,7890,7850,22397
20241223,094100,4385734040,7850,7840,7870,7820,5927
20241223,094000,4339200700,7860,7830,7860,7830,9543
20241223,093900,4264326380,7830,7810,7830,7800,4907
20241223,093800,4225953890,7810,7800,7810,7760,13812
20241223,093700,4118237450,7790,7760,7810,7760,4598
20241223,093600,4082431430,7750,7760,7790,7750,1006
20241223,093500,4074606130,7760,7750,7790,7750,4242
20241223,093400,4041610760,7750,7750,7760,7750,2636
20241223,093300,4021164050,7750,7710,7750,7710,9698
20241223,093200,3946054550,7700,7710,7740,7700,6333
20241223,093100,3897187580,7710,7690,7710,7680,4269
20241223,093000,3864331870,7690,7680,7690,7680,2317
20241223,092900,3846525690,7670,7610,7670,7610,4399
20241223,092800,3812972600,7610,7650,7670,7610,11710
20241223,092700,3723652100,7650,7680,7680,7640,7455
20241223,092600,3666551630,7680,7680,7680,7660,7303
20241223,092500,3610550950,7680,7700,7720,7660,6861
20241223,092400,3557811090,7720,7750,7750,7670,20853
20241223,092300,3397471240,7760,7740,7760,7720,1688
20241223,092200,3384408440,7760,7700,7760,7700,3126
20241223,092100,3360228200,7680,7690,7710,7620,6742
20241223,092000,3308489800,7660,7710,7710,7660,5936
20241223,091900,3262920890,7710,7710,7720,7700,1985
20241223,091800,3247626720,7710,7720,7740,7710,12470
20241223,091700,3151343150,7730,7700,7740,7700,2074
20241223,091600,3135340560,7700,7770,7770,7700,11763
20241223,091500,3044396090,7780,7790,7790,7760,6062
20241223,091400,2997269290,7790,7820,7830,7790,9733
20241223,091300,2921314950,7830,7840,7840,7820,5058
20241223,091200,2881712070,7840,7890,7890,7840,8095
20241223,091100,2818024310,7890,7840,7890,7830,15781
20241223,091000,2693868370,7850,7810,7850,7800,13238
20241223,090900,2590169970,7840,7880,7890,7800,23049
20241223,090800,2409427460,7850,7870,7900,7850,31085
20241223,090700,2164761140,7870,7800,7870,7800,17538
20241223,090600,2027227440,7800,7830,7870,7770,29536
20241223,090500,1795693810,7800,7840,8010,7800,136356
20241223,090400,714326060,7850,7780,7850,7770,25929
20241223,090300,511567580,7800,7750,7850,7750,33481
20241223,090200,250261270,7700,7690,7760,7680,8002
20241223,090100,188440940,7690,7610,7690,7570,7194
20241223,090000,133566390,7650,7630,7790,7610,17375