KissMeData/042670/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,192300,11537814910,8200,8200,8200,8200,53702
20231221,192200,11537814910,8200,8200,8200,8200,0
20231221,192100,11537814910,8200,8200,8200,8200,0
20231221,192000,11537814910,8200,8200,8200,8200,0
20231221,191900,11537814910,8200,8200,8200,8200,0
20231221,191800,11537814910,8200,8200,8200,8200,0
20231221,191700,11537814910,8200,8200,8200,8200,0
20231221,191600,11537814910,8200,8200,8200,8200,0
20231221,191500,11537814910,8200,8200,8200,8200,0
20231221,191400,11537814910,8200,8200,8200,8200,0
20231221,191300,11537814910,8200,8200,8200,8200,0
20231221,191200,11537814910,8200,8200,8200,8200,0
20231221,191100,11537814910,8200,8200,8200,8200,0
20231221,191000,11537814910,8200,8200,8200,8200,0
20231221,190900,11537814910,8200,8200,8200,8200,0
20231221,190800,11537814910,8200,8200,8200,8200,0
20231221,190700,11537814910,8200,8200,8200,8200,0
20231221,190600,11537814910,8200,8200,8200,8200,0
20231221,190500,11537814910,8200,8200,8200,8200,0
20231221,190400,11537814910,8200,8200,8200,8200,0
20231221,190300,11537814910,8200,8200,8200,8200,0
20231221,190200,11537814910,8200,8200,8200,8200,0
20231221,190100,11537814910,8200,8200,8200,8200,0
20231221,190000,11537814910,8200,8200,8200,8200,0
20231221,185900,11537814910,8200,8200,8200,8200,0
20231221,185800,11537814910,8200,8200,8200,8200,0
20231221,185700,11537814910,8200,8200,8200,8200,0
20231221,185600,11537814910,8200,8200,8200,8200,0
20231221,185500,11537814910,8200,8200,8200,8200,0
20231221,185400,11537814910,8200,8200,8200,8200,0
20231221,185300,11537814910,8200,8200,8200,8200,53702
20231221,185200,11537814910,8200,8200,8200,8200,0
20231221,185100,11537814910,8200,8200,8200,8200,0
20231221,185000,11537814910,8200,8200,8200,8200,0
20231221,184900,11537814910,8200,8200,8200,8200,0
20231221,184800,11537814910,8200,8200,8200,8200,0
20231221,184700,11537814910,8200,8200,8200,8200,0
20231221,184600,11537814910,8200,8200,8200,8200,0
20231221,184500,11537814910,8200,8200,8200,8200,0
20231221,184400,11537814910,8200,8200,8200,8200,0
20231221,184300,11537814910,8200,8200,8200,8200,0
20231221,184200,11537814910,8200,8200,8200,8200,0
20231221,184100,11537814910,8200,8200,8200,8200,0
20231221,184000,11537814910,8200,8200,8200,8200,0
20231221,183900,11537814910,8200,8200,8200,8200,0
20231221,183800,11537814910,8200,8200,8200,8200,0
20231221,183700,11537814910,8200,8200,8200,8200,0
20231221,183600,11537814910,8200,8200,8200,8200,0
20231221,183500,11537814910,8200,8200,8200,8200,0
20231221,183400,11537814910,8200,8200,8200,8200,0
20231221,183300,11537814910,8200,8200,8200,8200,0
20231221,183200,11537814910,8200,8200,8200,8200,0
20231221,183100,11537814910,8200,8200,8200,8200,0
20231221,183000,11537814910,8200,8200,8200,8200,0
20231221,182900,11537814910,8200,8200,8200,8200,0
20231221,182800,11537814910,8200,8200,8200,8200,0
20231221,182700,11537814910,8200,8200,8200,8200,0
20231221,182600,11537814910,8200,8200,8200,8200,0
20231221,182500,11537814910,8200,8200,8200,8200,0
20231221,182400,11537814910,8200,8200,8200,8200,0
20231221,182300,11537814910,8200,8200,8200,8200,53702
20231221,182200,11537814910,8200,8200,8200,8200,0
20231221,182100,11537814910,8200,8200,8200,8200,0
20231221,182000,11537814910,8200,8200,8200,8200,0
20231221,181900,11537814910,8200,8200,8200,8200,0
20231221,181800,11537814910,8200,8200,8200,8200,0
20231221,181700,11537814910,8200,8200,8200,8200,0
20231221,181600,11537814910,8200,8200,8200,8200,0
20231221,181500,11537814910,8200,8200,8200,8200,0
20231221,181400,11537814910,8200,8200,8200,8200,0
20231221,181300,11537814910,8200,8200,8200,8200,0
20231221,181200,11537814910,8200,8200,8200,8200,0
20231221,181100,11537814910,8200,8200,8200,8200,0
20231221,181000,11537814910,8200,8200,8200,8200,0
20231221,180900,11537814910,8200,8200,8200,8200,0
20231221,180800,11537814910,8200,8200,8200,8200,0
20231221,180700,11537814910,8200,8200,8200,8200,0
20231221,180600,11537814910,8200,8200,8200,8200,0
20231221,180500,11537814910,8200,8200,8200,8200,0
20231221,180400,11537814910,8200,8200,8200,8200,0
20231221,180300,11537814910,8200,8200,8200,8200,0
20231221,180200,11537814910,8200,8200,8200,8200,0
20231221,180100,11537814910,8200,8200,8200,8200,0
20231221,180000,11537814910,8200,8200,8200,8200,0
20231221,175900,11537814910,8200,8200,8200,8200,0
20231221,175800,11537814910,8200,8200,8200,8200,0
20231221,175700,11537814910,8200,8200,8200,8200,0
20231221,175600,11537814910,8200,8200,8200,8200,0
20231221,175500,11537814910,8200,8200,8200,8200,0
20231221,175400,11537814910,8200,8200,8200,8200,0
20231221,175300,11537814910,8200,8200,8200,8200,53702
20231221,175200,11537814910,8200,8200,8200,8200,0
20231221,175100,11537814910,8200,8200,8200,8200,0
20231221,175000,11537814910,8200,8200,8200,8200,0
20231221,174900,11537814910,8200,8200,8200,8200,0
20231221,174800,11537814910,8200,8200,8200,8200,0
20231221,174700,11537814910,8200,8200,8200,8200,0
20231221,174600,11537814910,8200,8200,8200,8200,0
20231221,174500,11537814910,8200,8200,8200,8200,0
20231221,174400,11537814910,8200,8200,8200,8200,0
20231221,174300,11537814910,8200,8200,8200,8200,0
20231221,174200,11537814910,8200,8200,8200,8200,0
20231221,174100,11537814910,8200,8200,8200,8200,0
20231221,174000,11537814910,8200,8200,8200,8200,0
20231221,173900,11537814910,8200,8200,8200,8200,0
20231221,173800,11537814910,8200,8200,8200,8200,0
20231221,173700,11537814910,8200,8200,8200,8200,0
20231221,173600,11537814910,8200,8200,8200,8200,0
20231221,173500,11537814910,8200,8200,8200,8200,0
20231221,173400,11537814910,8200,8200,8200,8200,0
20231221,173300,11537814910,8200,8200,8200,8200,0
20231221,173200,11537814910,8200,8200,8200,8200,0
20231221,173100,11537814910,8200,8200,8200,8200,0
20231221,173000,11537814910,8200,8200,8200,8200,0
20231221,172900,11537814910,8200,8200,8200,8200,0
20231221,172800,11537814910,8200,8200,8200,8200,0
20231221,172700,11537814910,8200,8200,8200,8200,0
20231221,172600,11537814910,8200,8200,8200,8200,0
20231221,172500,11537814910,8200,8200,8200,8200,0
20231221,172400,11537814910,8200,8200,8200,8200,0
20231221,172300,11537814910,8200,8200,8200,8200,53702
20231221,172200,11537814910,8200,8200,8200,8200,0
20231221,172100,11537814910,8200,8200,8200,8200,0
20231221,172000,11537814910,8200,8200,8200,8200,0
20231221,171900,11537814910,8200,8200,8200,8200,0
20231221,171800,11537814910,8200,8200,8200,8200,0
20231221,171700,11537814910,8200,8200,8200,8200,0
20231221,171600,11537814910,8200,8200,8200,8200,0
20231221,171500,11537814910,8200,8200,8200,8200,0
20231221,171400,11537814910,8200,8200,8200,8200,0
20231221,171300,11537814910,8200,8200,8200,8200,0
20231221,171200,11537814910,8200,8200,8200,8200,0
20231221,171100,11537814910,8200,8200,8200,8200,0
20231221,171000,11537814910,8200,8200,8200,8200,0
20231221,170900,11537814910,8200,8200,8200,8200,0
20231221,170800,11537814910,8200,8200,8200,8200,0
20231221,170700,11537814910,8200,8200,8200,8200,0
20231221,170600,11537814910,8200,8200,8200,8200,0
20231221,170500,11537814910,8200,8200,8200,8200,0
20231221,170400,11537814910,8200,8200,8200,8200,0
20231221,170300,11537814910,8200,8200,8200,8200,0
20231221,170200,11537814910,8200,8200,8200,8200,0
20231221,170100,11537814910,8200,8200,8200,8200,0
20231221,170000,11537814910,8200,8200,8200,8200,0
20231221,165900,11537814910,8200,8200,8200,8200,0
20231221,165800,11537814910,8200,8200,8200,8200,0
20231221,165700,11537814910,8200,8200,8200,8200,0
20231221,165600,11537814910,8200,8200,8200,8200,0
20231221,165500,11537814910,8200,8200,8200,8200,0
20231221,165400,11537814910,8200,8200,8200,8200,0
20231221,165300,11537814910,8200,8200,8200,8200,53702
20231221,165200,11537814910,8200,8200,8200,8200,0
20231221,165100,11537814910,8200,8200,8200,8200,0
20231221,165000,11537814910,8200,8200,8200,8200,0
20231221,164900,11537814910,8200,8200,8200,8200,0
20231221,164800,11537814910,8200,8200,8200,8200,0
20231221,164700,11537814910,8200,8200,8200,8200,0
20231221,164600,11537814910,8200,8200,8200,8200,0
20231221,164500,11537814910,8200,8200,8200,8200,0
20231221,164400,11537814910,8200,8200,8200,8200,0
20231221,164300,11537814910,8200,8200,8200,8200,0
20231221,164200,11537814910,8200,8200,8200,8200,0
20231221,164100,11537814910,8200,8200,8200,8200,0
20231221,164000,11537814910,8200,8200,8200,8200,0
20231221,163900,11537814910,8200,8200,8200,8200,0
20231221,163800,11537814910,8200,8200,8200,8200,0
20231221,163700,11537814910,8200,8200,8200,8200,0
20231221,163600,11537814910,8200,8200,8200,8200,0
20231221,163500,11537814910,8200,8200,8200,8200,0
20231221,163400,11537814910,8200,8200,8200,8200,0
20231221,163300,11537814910,8200,8200,8200,8200,0
20231221,163200,11537814910,8200,8200,8200,8200,0
20231221,163100,11537814910,8200,8200,8200,8200,0
20231221,163000,11537814910,8200,8200,8200,8200,0
20231221,162900,11537814910,8200,8200,8200,8200,0
20231221,162800,11537814910,8200,8200,8200,8200,0
20231221,162700,11537814910,8200,8200,8200,8200,0
20231221,162600,11537814910,8200,8200,8200,8200,0
20231221,162500,11537814910,8200,8200,8200,8200,0
20231221,162400,11537814910,8200,8200,8200,8200,0
20231221,162300,11537814910,8200,8200,8200,8200,53702
20231221,162200,11537814910,8200,8200,8200,8200,0
20231221,162100,11537814910,8200,8200,8200,8200,0
20231221,162000,11537814910,8200,8200,8200,8200,0
20231221,161900,11537814910,8200,8200,8200,8200,0
20231221,161800,11537814910,8200,8200,8200,8200,0
20231221,161700,11537814910,8200,8200,8200,8200,0
20231221,161600,11537814910,8200,8200,8200,8200,0
20231221,161500,11537814910,8200,8200,8200,8200,0
20231221,161400,11537814910,8200,8200,8200,8200,0
20231221,161300,11537814910,8200,8200,8200,8200,0
20231221,161200,11537814910,8200,8200,8200,8200,0
20231221,161100,11537814910,8200,8200,8200,8200,0
20231221,161000,11537814910,8200,8200,8200,8200,0
20231221,160900,11537814910,8200,8200,8200,8200,0
20231221,160800,11537814910,8200,8200,8200,8200,0
20231221,160700,11537814910,8200,8200,8200,8200,0
20231221,160600,11537814910,8200,8200,8200,8200,0
20231221,160500,11537814910,8200,8200,8200,8200,0
20231221,160400,11537814910,8200,8200,8200,8200,0
20231221,160300,11537814910,8200,8200,8200,8200,0
20231221,160200,11537814910,8200,8200,8200,8200,0
20231221,160100,11537814910,8200,8200,8200,8200,0
20231221,160000,11537814910,8200,8200,8200,8200,0
20231221,155900,11537814910,8200,8200,8200,8200,0
20231221,155800,11537814910,8200,8200,8200,8200,0
20231221,155700,11537814910,8200,8200,8200,8200,0
20231221,155600,11537814910,8200,8200,8200,8200,0
20231221,155500,11537814910,8200,8200,8200,8200,0
20231221,155400,11537814910,8200,8200,8200,8200,0
20231221,155300,11537814910,8200,8200,8200,8200,53702
20231221,155200,11537814910,8200,8200,8200,8200,0
20231221,155100,11537814910,8200,8200,8200,8200,0
20231221,155000,11537814910,8200,8200,8200,8200,0
20231221,154900,11537814910,8200,8200,8200,8200,0
20231221,154800,11537814910,8200,8200,8200,8200,0
20231221,154700,11537814910,8200,8200,8200,8200,0
20231221,154600,11537814910,8200,8200,8200,8200,0
20231221,154500,11537814910,8200,8200,8200,8200,0
20231221,154400,11537814910,8200,8200,8200,8200,0
20231221,154300,11537814910,8200,8200,8200,8200,0
20231221,154200,11537814910,8200,8200,8200,8200,0
20231221,154100,11537814910,8200,8200,8200,8200,0
20231221,154000,11537814910,8200,8200,8200,8200,0
20231221,153900,11537814910,8200,8200,8200,8200,0
20231221,153800,11537814910,8200,8200,8200,8200,0
20231221,153700,11537814910,8200,8200,8200,8200,0
20231221,153600,11537814910,8200,8200,8200,8200,0
20231221,153500,11537814910,8200,8200,8200,8200,0
20231221,153400,11537814910,8200,8200,8200,8200,0
20231221,153300,11537814910,8200,8200,8200,8200,0
20231221,153200,11537814910,8200,8200,8200,8200,0
20231221,153100,11537814910,8200,8200,8200,8200,0
20231221,153000,11537814910,8200,8200,8200,8200,53702
20231221,152900,11097458510,8200,8200,8200,8200,0
20231221,152800,11097458510,8200,8200,8200,8200,0
20231221,152700,11097458510,8200,8200,8200,8200,0
20231221,152600,11097458510,8200,8200,8200,8200,0
20231221,152500,11097458510,8200,8200,8200,8200,0
20231221,152400,11097458510,8200,8200,8200,8200,0
20231221,152300,11097458510,8200,8200,8200,8200,0
20231221,152200,11097458510,8200,8200,8200,8200,0
20231221,152100,11097458510,8200,8200,8200,8200,0
20231221,152000,11097458510,8200,8200,8200,8200,0
20231221,151900,11097458510,8200,8210,8210,8190,8414
20231221,151800,11028440510,8210,8200,8210,8190,9134
20231221,151700,10953534850,8200,8200,8200,8190,11656
20231221,151600,10858027520,8190,8190,8200,8190,4752
20231221,151500,10819070430,8200,8180,8200,8180,8465
20231221,151400,10749710280,8190,8190,8190,8180,739
20231221,151300,10743660740,8190,8180,8190,8180,2236
20231221,151200,10725364260,8180,8180,8180,8170,3572
20231221,151100,10696155890,8180,8180,8190,8180,6779
20231221,151000,10640703280,8180,8180,8190,8180,2915
20231221,150900,10616849450,8190,8180,8190,8180,1083
20231221,150800,10607980860,8190,8190,8190,8180,14424
20231221,150700,10489954380,8200,8190,8200,8180,21114
20231221,150600,10317017990,8180,8190,8190,8180,3452
20231221,150500,10288748660,8190,8190,8190,8180,8744
20231221,150400,10217157100,8180,8190,8190,8180,3935
20231221,150300,10184935010,8190,8190,8190,8180,2984
20231221,150200,10160497370,8190,8180,8190,8180,2553
20231221,150100,10139591360,8190,8170,8190,8170,5762
20231221,150000,10092452520,8180,8170,8180,8170,10563
20231221,145900,10006088100,8170,8170,8180,8170,1419
20231221,145800,9994486460,8170,8180,8180,8170,6549
20231221,145700,9940966190,8180,8170,8180,8170,3625
20231221,145600,9911314590,8170,8170,8180,8170,3698
20231221,145500,9881066030,8180,8160,8180,8160,7175
20231221,145400,9822444090,8160,8170,8170,8160,1676
20231221,145300,9808754100,8160,8170,8170,8160,1298
20231221,145200,9798152680,8170,8170,8170,8160,3082
20231221,145100,9772979970,8160,8160,8170,8160,1901
20231221,145000,9757455410,8170,8160,8170,8160,515
20231221,144900,9753248660,8160,8170,8170,8160,1445
20231221,144800,9741448070,8160,8170,8170,8160,557
20231221,144700,9736898560,8170,8160,8170,8160,2203
20231221,144600,9718917060,8160,8170,8170,8160,1585
20231221,144500,9705973870,8160,8160,8170,8160,14577
20231221,144400,9586995510,8160,8160,8170,8160,3218
20231221,144300,9560709360,8170,8170,8170,8160,5120
20231221,144200,9518880550,8160,8160,8170,8160,3576
20231221,144100,9489665240,8170,8160,8170,8160,3349
20231221,144000,9462308420,8160,8160,8170,8160,2747
20231221,143900,9439874630,8160,8160,8170,8160,1552
20231221,143800,9427195750,8170,8170,8170,8160,5078
20231221,143700,9385743050,8160,8160,8170,8160,1072
20231221,143600,9376985250,8160,8150,8170,8150,3471
20231221,143500,9348662060,8160,8160,8160,8150,4011
20231221,143400,9315935490,8160,8160,8170,8150,1982
20231221,143300,9299762660,8160,8170,8170,8160,787
20231221,143200,9293334880,8170,8150,8170,8150,473
20231221,143100,9289474300,8160,8160,8160,8150,3085
20231221,143000,9264308370,8160,8160,8160,8150,6321
20231221,142900,9212751490,8160,8150,8160,8150,927
20231221,142800,9205188340,8150,8160,8170,8150,3219
20231221,142700,9178922200,8150,8150,8160,8150,1733
20231221,142600,9164781070,8160,8150,8160,8150,1255
20231221,142500,9154543800,8160,8150,8160,8140,3912
20231221,142400,9122661180,8140,8140,8150,8140,1500
20231221,142300,9110444390,8140,8140,8150,8140,1665
20231221,142200,9096879900,8140,8140,8150,8140,1251
20231221,142100,9086689160,8150,8140,8150,8140,633
20231221,142000,9081531250,8140,8140,8150,8140,1364
20231221,141900,9070414960,8140,8140,8150,8140,440
20231221,141800,9066830900,8140,8140,8150,8140,1033
20231221,141700,9058412930,8140,8140,8150,8140,922
20231221,141600,9050900370,8140,8140,8150,8140,2795
20231221,141500,9028141720,8140,8140,8150,8140,1551
20231221,141400,9015513540,8140,8140,8150,8140,1027
20231221,141300,9007144930,8150,8150,8150,8140,1253
20231221,141200,8996935710,8140,8130,8150,8130,3367
20231221,141100,8969526320,8140,8140,8140,8130,538
20231221,141000,8965148030,8130,8130,8140,8130,5666
20231221,140900,8919028530,8130,8140,8140,8130,1318
20231221,140800,8908306750,8130,8140,8140,8130,274
20231221,140700,8906076870,8140,8140,8140,8130,627
20231221,140600,8900974660,8140,8140,8140,8130,3917
20231221,140500,8869092570,8130,8140,8140,8130,1371
20231221,140400,8857942950,8130,8140,8140,8130,392
20231221,140300,8854754010,8130,8140,8150,8130,18458
20231221,140200,8704527090,8150,8160,8160,8150,8782
20231221,140100,8632950260,8160,8150,8160,8150,2900
20231221,140000,8609309210,8160,8170,8170,8160,1613
20231221,135900,8596142020,8160,8170,8170,8150,8229
20231221,135800,8529007330,8160,8160,8170,8160,727
20231221,135700,8523068260,8170,8170,8180,8160,1912
20231221,135600,8507441420,8170,8180,8180,8160,3572
20231221,135500,8478253130,8170,8160,8180,8160,1936
20231221,135400,8462434870,8160,8160,8170,8160,751
20231221,135300,8456299420,8170,8160,8170,8160,3526
20231221,135200,8427494110,8170,8170,8180,8160,4364
20231221,135100,8391829940,8170,8160,8170,8160,1475
20231221,135000,8379779650,8160,8170,8180,8160,1390
20231221,134900,8368423570,8160,8160,8170,8160,990
20231221,134800,8360335920,8170,8180,8180,8160,550
20231221,134700,8355843210,8170,8160,8180,8160,4350
20231221,134600,8320303990,8170,8160,8170,8150,9674
20231221,134500,8241370550,8160,8170,8170,8160,866
20231221,134400,8234296880,8170,8170,8170,8160,9525
20231221,134300,8156479030,8170,8180,8180,8170,3587
20231221,134200,8127138540,8180,8180,8180,8170,10114
20231221,134100,8044407910,8180,8180,8180,8170,1317
20231221,134000,8033635420,8180,8170,8180,8170,1189
20231221,133900,8023913040,8180,8160,8180,8160,4264
20231221,133800,7989076360,8170,8160,8170,8160,4392
20231221,133700,7953197050,8170,8170,8170,8160,3294
20231221,133600,7926290540,8170,8150,8170,8150,2208
20231221,133500,7908264070,8150,8160,8160,8150,2001
20231221,133400,7891938050,8160,8150,8160,8150,1309
20231221,133300,7881257000,8160,8160,8160,8150,2822
20231221,133200,7858230530,8150,8150,8160,8150,2875
20231221,133100,7834792140,8150,8140,8150,8140,1035
20231221,133000,7826360150,8150,8150,8150,8140,824
20231221,132900,7819644780,8150,8150,8150,8140,2850
20231221,132800,7796418140,8150,8150,8150,8140,3455
20231221,132700,7768260680,8140,8140,8150,8130,1119
20231221,132600,7759149870,8130,8130,8150,8130,2126
20231221,132500,7741848340,8130,8140,8140,8130,468
20231221,132400,7738041240,8140,8140,8140,8130,1688
20231221,132300,7724307030,8130,8140,8150,8130,1434
20231221,132200,7712634730,8150,8150,8150,8140,1779
20231221,132100,7698137050,8150,8150,8150,8140,801
20231221,132000,7691612760,8150,8140,8150,8130,1420
20231221,131900,7680046520,8140,8140,8150,8140,2057
20231221,131800,7663296210,8150,8140,8150,8140,264
20231221,131700,7661144990,8140,8140,8140,8130,1141
20231221,131600,7651859760,8140,8140,8140,8130,1523
20231221,131500,7639462800,8140,8130,8140,8130,1053
20231221,131400,7630892860,8130,8130,8140,8130,778
20231221,131300,7624565030,8130,8140,8140,8120,1157
20231221,131200,7615158450,8140,8140,8140,8120,6672
20231221,131100,7560911590,8140,8140,8140,8130,1020
20231221,131000,7552611320,8140,8130,8140,8130,1294
20231221,130900,7542079160,8140,8130,8140,8130,4927
20231221,130800,7501981580,8130,8130,8140,8130,647
20231221,130700,7496716410,8140,8130,8140,8130,1490
20231221,130600,7484589880,8140,8130,8140,8130,1180
20231221,130500,7474987360,8130,8120,8140,8120,6442
20231221,130400,7422601920,8120,8110,8120,8110,1373
20231221,130300,7411454360,8120,8110,8120,8110,2928
20231221,130200,7387679580,8120,8120,8120,8110,389
20231221,130100,7384523040,8110,8110,8120,8110,644
20231221,130000,7379296960,8120,8120,8120,8110,809
20231221,125900,7372728070,8110,8120,8120,8110,870
20231221,125800,7365668760,8110,8110,8120,8110,5964
20231221,125700,7317299510,8110,8120,8120,8110,802
20231221,125600,7310789980,8110,8120,8130,8110,7765
20231221,125500,7247736850,8130,8120,8130,8120,1434
20231221,125400,7236079500,8130,8130,8140,8120,6097
20231221,125300,7186508240,8130,8140,8140,8130,453
20231221,125200,7182822260,8140,8130,8140,8130,2349
20231221,125100,7163701850,8130,8140,8140,8130,1149
20231221,125000,7154350530,8130,8140,8140,8130,288
20231221,124900,7152006620,8130,8130,8140,8130,1582
20231221,124800,7139142590,8130,8130,8140,8130,777
20231221,124700,7132823060,8130,8140,8150,8130,5981
20231221,124600,7084129730,8140,8150,8150,8140,1247
20231221,124500,7073967740,8150,8140,8150,8140,355
20231221,124400,7071075210,8140,8140,8150,8140,1117
20231221,124300,7061976630,8150,8140,8150,8140,234
20231221,124200,7060071220,8150,8150,8160,8140,2330
20231221,124100,7041076110,8140,8150,8160,8140,2800
20231221,124000,7018252330,8150,8150,8150,8140,2449
20231221,123900,6998292990,8150,8140,8150,8140,365
20231221,123800,6995320900,8140,8140,8170,8140,44930
20231221,123700,6628338430,8140,8150,8150,8140,483
20231221,123600,6624403350,8150,8140,8150,8140,1587
20231221,123500,6611484650,8140,8130,8140,8130,1207
20231221,123400,6601660450,8140,8140,8140,8130,2339
20231221,123300,6582621320,8140,8130,8140,8130,317
20231221,123200,6580042220,8130,8130,8140,8130,181
20231221,123100,6578569400,8140,8120,8140,8120,1165
20231221,123000,6569098440,8120,8130,8130,8120,862
20231221,122900,6562092150,8130,8130,8130,8120,87
20231221,122800,6561384860,8130,8120,8130,8120,276
20231221,122700,6559143640,8120,8120,8130,8120,835
20231221,122600,6552355170,8120,8130,8130,8120,531
20231221,122500,6548039280,8130,8120,8130,8120,1556
20231221,122400,6535390500,8120,8120,8130,8120,777
20231221,122300,6529073550,8130,8110,8130,8110,434
20231221,122200,6525549660,8120,8120,8130,8110,415
20231221,122100,6522179870,8120,8110,8130,8110,1015
20231221,122000,6513937630,8110,8120,8130,8110,1987
20231221,121900,6497802440,8120,8120,8130,8120,275
20231221,121800,6495568360,8120,8120,8130,8120,1373
20231221,121700,6484417810,8120,8120,8120,8110,729
20231221,121600,6478498430,8110,8110,8120,8110,615
20231221,121500,6473505870,8110,8110,8120,8110,359
20231221,121400,6470592170,8120,8110,8120,8110,1391
20231221,121300,6459307450,8120,8110,8120,8110,443
20231221,121200,6455713170,8110,8100,8110,8100,2529
20231221,121100,6435217010,8110,8110,8110,8100,1262
20231221,121000,6424982550,8110,8110,8120,8110,2408
20231221,120900,6405453580,8110,8120,8130,8110,928
20231221,120800,6397917670,8130,8120,8130,8120,1188
20231221,120700,6388263490,8120,8110,8120,8100,1288
20231221,120600,6377812930,8110,8110,8120,8110,1582
20231221,120500,6364982810,8110,8120,8120,8110,1421
20231221,120400,6353455470,8120,8100,8120,8100,1095
20231221,120300,6344576230,8110,8110,8110,8100,2157
20231221,120200,6327082980,8110,8100,8110,8100,165
20231221,120100,6325745030,8110,8110,8110,8100,844
20231221,120000,6318900980,8110,8100,8110,8100,316
20231221,115900,6316338390,8100,8110,8110,8100,1821
20231221,115800,6301571410,8110,8110,8110,8100,989
20231221,115700,6293550970,8100,8100,8110,8100,2219
20231221,115600,6275566520,8100,8110,8110,8100,330
20231221,115500,6272890420,8100,8100,8110,8100,340
20231221,115400,6270133370,8100,8100,8110,8100,765
20231221,115300,6263932020,8100,8110,8120,8100,6558
20231221,115200,6210742680,8110,8120,8120,8110,490
20231221,115100,6206764670,8110,8120,8120,8110,1342
20231221,115000,6195876680,8120,8110,8120,8110,1270
20231221,114900,6185565890,8110,8120,8120,8110,196
20231221,114800,6183975300,8120,8110,8120,8110,1311
20231221,114700,6173338340,8120,8110,8120,8110,930
20231221,114600,6165792420,8110,8110,8120,8110,382
20231221,114500,6162693130,8110,8120,8120,8110,803
20231221,114400,6156176860,8110,8110,8120,8110,428
20231221,114300,6152702670,8110,8110,8120,8110,668
20231221,114200,6147279690,8110,8120,8120,8110,168
20231221,114100,6145916730,8120,8120,8130,8110,1137
20231221,114000,6136684340,8120,8120,8130,8120,971
20231221,113900,6128797810,8120,8120,8130,8120,974
20231221,113800,6120887560,8120,8130,8130,8120,481
20231221,113700,6116978010,8120,8130,8130,8120,1323
20231221,113600,6106229430,8120,8130,8130,8120,1022
20231221,113500,6097926040,8120,8130,8130,8120,970
20231221,113400,6090041110,8120,8120,8130,8120,274
20231221,113300,6087813790,8120,8130,8130,8120,1824
20231221,113200,6072987930,8130,8120,8130,8110,807
20231221,113100,6066435360,8110,8120,8120,8110,790
20231221,113000,6060020760,8110,8110,8120,8100,976
20231221,112900,6052109660,8110,8100,8110,8100,2669
20231221,112800,6030484270,8110,8100,8110,8100,1961
20231221,112700,6014584400,8100,8110,8110,8100,332
20231221,112600,6011892060,8110,8100,8110,8100,285
20231221,112500,6009581070,8100,8110,8110,8100,860
20231221,112400,6002607970,8100,8100,8110,8100,1608
20231221,112300,5989580990,8100,8100,8110,8100,1115
20231221,112200,5980540610,8100,8110,8110,8100,275
20231221,112100,5978311200,8110,8100,8110,8100,680
20231221,112000,5972797530,8110,8100,8110,8100,227
20231221,111900,5970958350,8110,8100,8110,8090,2308
20231221,111800,5952266390,8100,8090,8110,8090,545
20231221,111700,5947849610,8090,8100,8130,8090,2145
20231221,111600,5930475720,8100,8130,8130,8100,6770
20231221,111500,5875551000,8130,8120,8130,8120,2316
20231221,111400,5856737750,8120,8110,8120,8110,558
20231221,111300,5852209820,8110,8110,8120,8110,1111
20231221,111200,5843198670,8110,8110,8110,8100,576
20231221,111100,5838528400,8110,8110,8110,8100,2604
20231221,111000,5817433290,8110,8110,8110,8100,1092
20231221,110900,5808578460,8110,8110,8110,8100,1185
20231221,110800,5798979880,8110,8120,8120,8100,1526
20231221,110700,5786604850,8120,8100,8120,8100,2359
20231221,110600,5767490520,8100,8090,8100,8090,2076
20231221,110500,5750682030,8100,8080,8100,8070,4598
20231221,110400,5713547640,8090,8080,8090,8060,7218
20231221,110300,5655305960,8080,8070,8080,8070,1127
20231221,110200,5646207130,8080,8060,8080,8050,3208
20231221,110100,5620335320,8060,8060,8060,8040,12589
20231221,110000,5518977630,8060,8060,8060,8050,7717
20231221,105900,5456848530,8060,8070,8070,8050,16230
20231221,105800,5326059810,8070,8080,8090,8070,28267
20231221,105700,5097834610,8080,8090,8090,8080,471
20231221,105600,5094027690,8090,8090,8090,8080,2076
20231221,105500,5077249310,8090,8090,8100,8080,6908
20231221,105400,5021367050,8100,8090,8100,8090,2088
20231221,105300,5004464560,8100,8090,8100,8090,1968
20231221,105200,4988538610,8100,8100,8100,8090,1227
20231221,105100,4978608930,8100,8100,8100,8090,581
20231221,105000,4973906380,8090,8090,8100,8090,1092
20231221,104900,4965069870,8090,8110,8110,8090,14979
20231221,104800,4843774440,8110,8110,8110,8100,1636
20231221,104700,4830515700,8110,8110,8110,8100,2338
20231221,104600,4811557160,8110,8120,8120,8100,6570
20231221,104500,4758305920,8110,8130,8130,8110,5217
20231221,104400,4715936710,8140,8140,8140,8130,183
20231221,104300,4714447850,8140,8140,8140,8130,616
20231221,104200,4709439260,8130,8130,8130,8120,3849
20231221,104100,4678152240,8130,8130,8130,8120,5123
20231221,104000,4636520650,8130,8150,8150,8130,5989
20231221,103900,4587759500,8140,8150,8150,8140,657
20231221,103800,4582405510,8150,8140,8150,8140,2737
20231221,103700,4560123530,8140,8170,8170,8140,13658
20231221,103600,4448720990,8170,8180,8180,8160,4203
20231221,103500,4414378130,8180,8180,8180,8170,3443
20231221,103400,4386231990,8180,8170,8180,8170,827
20231221,103300,4379474580,8170,8170,8180,8170,7628
20231221,103200,4317121510,8170,8160,8180,8160,6716
20231221,103100,4262249440,8170,8160,8170,8160,10752
20231221,103000,4174510920,8160,8160,8160,8150,2373
20231221,102900,4155150560,8150,8140,8160,8130,6993
20231221,102800,4098174800,8130,8130,8130,8120,4245
20231221,102700,4063672600,8130,8110,8130,8110,2256
20231221,102600,4045368250,8120,8110,8120,8100,5132
20231221,102500,4003746980,8100,8110,8110,8100,552
20231221,102400,3999270640,8100,8090,8110,8090,2504
20231221,102300,3978981200,8100,8100,8100,8090,892
20231221,102200,3971758690,8100,8100,8110,8090,6398
20231221,102100,3919937910,8110,8100,8110,8100,1968
20231221,102000,3903994140,8110,8110,8110,8090,12920
20231221,101900,3799339140,8100,8110,8110,8100,1049
20231221,101800,3790832470,8110,8110,8110,8100,404
20231221,101700,3787556460,8110,8110,8110,8100,1346
20231221,101600,3776647640,8110,8110,8110,8100,566
20231221,101500,3772059080,8110,8110,8110,8100,1418
20231221,101400,3760560590,8110,8120,8120,8100,1142
20231221,101300,3751298380,8110,8110,8120,8110,478
20231221,101200,3747418850,8120,8120,8120,8110,2053
20231221,101100,3730748640,8120,8110,8130,8110,2901
20231221,101000,3707196780,8120,8120,8130,8110,1724
20231221,100900,3693198670,8130,8120,8130,8110,2069
20231221,100800,3676399110,8120,8120,8120,8110,337
20231221,100700,3673663050,8120,8110,8120,8100,1731
20231221,100600,3659622300,8120,8110,8120,8110,695
20231221,100500,3653981280,8110,8110,8120,8100,1242
20231221,100400,3643909700,8100,8090,8130,8090,6228
20231221,100300,3593356560,8090,8100,8110,8090,1522
20231221,100200,3581022940,8100,8100,8110,8090,2402
20231221,100100,3561569090,8110,8110,8110,8100,3029
20231221,100000,3537014620,8110,8100,8110,8100,755
20231221,095900,3530896260,8100,8100,8100,8090,1419
20231221,095800,3519403550,8100,8100,8100,8090,3411
20231221,095700,3491805590,8100,8110,8110,8100,1099
20231221,095600,3482900560,8110,8110,8110,8100,6103
20231221,095500,3433465080,8110,8100,8120,8100,1229
20231221,095400,3423497580,8110,8120,8120,8110,1849
20231221,095300,3408499700,8110,8090,8120,8070,16537
20231221,095200,3274709870,8090,8090,8100,8080,3397
20231221,095100,3247233780,8090,8100,8100,8080,5222
20231221,095000,3205005030,8100,8100,8100,8090,1356
20231221,094900,3194022630,8100,8100,8100,8090,5675
20231221,094800,3148101350,8100,8100,8100,8090,6418
20231221,094700,3096177750,8090,8090,8100,8090,1108
20231221,094600,3087206930,8100,8100,8110,8090,7307
20231221,094500,3028014150,8110,8110,8110,8100,875
20231221,094400,3020922890,8110,8110,8120,8100,697
20231221,094300,3015271180,8120,8100,8120,8100,4255
20231221,094200,2980740450,8110,8110,8120,8100,4832
20231221,094100,2941550620,8110,8100,8110,8100,1812
20231221,094000,2926855520,8110,8120,8120,8100,2228
20231221,093900,2908784160,8120,8090,8120,8090,9953
20231221,093800,2828098220,8100,8100,8100,8090,2085
20231221,093700,2811221710,8100,8100,8100,8090,7836
20231221,093600,2747816490,8090,8090,8100,8090,3911
20231221,093500,2716168560,8100,8090,8110,8090,7326
20231221,093400,2656897110,8090,8100,8110,8090,645
20231221,093300,2651672430,8100,8100,8100,8090,2268
20231221,093200,2633304580,8100,8120,8120,8100,4502
20231221,093100,2596825030,8110,8120,8120,8100,450
20231221,093000,2593175330,8120,8110,8120,8090,7307
20231221,092900,2534035920,8100,8100,8120,8100,5420
20231221,092800,2490099400,8100,8100,8110,8100,3350
20231221,092700,2462960870,8100,8110,8110,8100,548
20231221,092600,2458516930,8110,8110,8120,8100,2533
20231221,092500,2437971250,8110,8100,8130,8090,5321
20231221,092400,2394800160,8110,8110,8110,8080,2259
20231221,092300,2376524510,8100,8100,8110,8080,9924
20231221,092200,2296265880,8100,8090,8100,8090,2760
20231221,092100,2273935920,8090,8100,8100,8080,4407
20231221,092000,2238267440,8100,8090,8110,8090,4734
20231221,091900,2199898210,8080,8080,8100,8080,4487
20231221,091800,2163609960,8080,8090,8100,8070,3954
20231221,091700,2131655360,8100,8090,8100,8070,9865
20231221,091600,2051894280,8080,8090,8100,8080,7416
20231221,091500,1991895000,8090,8090,8100,8080,4211
20231221,091400,1957835630,8090,8090,8100,8080,3116
20231221,091300,1932629260,8090,8070,8100,8060,6971
20231221,091200,1876388540,8080,8100,8100,8070,20860
20231221,091100,1707711330,8110,8120,8120,8100,3333
20231221,091000,1680676510,8120,8100,8120,8100,4379
20231221,090900,1645154020,8110,8120,8120,8100,8398
20231221,090800,1577047380,8110,8110,8130,8110,12677
20231221,090700,1474164630,8110,8060,8110,8060,11320
20231221,090600,1382615690,8060,8060,8070,8050,5702
20231221,090500,1336647490,8060,8030,8060,8030,6762
20231221,090400,1282198350,8030,8000,8030,8000,10074
20231221,090300,1201436900,8000,8020,8020,7980,32835
20231221,090200,938771100,8020,8020,8030,7990,6406
20231221,090100,887445540,8000,8060,8080,7960,59876
20231221,090000,407783940,8050,8070,8070,8010,50608