KissMeData/066670/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,194100,4710297150,6180,6180,6180,6180,24914
20231221,194000,4710297150,6180,6180,6180,6180,0
20231221,193900,4710297150,6180,6180,6180,6180,0
20231221,193800,4710297150,6180,6180,6180,6180,0
20231221,193700,4710297150,6180,6180,6180,6180,0
20231221,193600,4710297150,6180,6180,6180,6180,0
20231221,193500,4710297150,6180,6180,6180,6180,0
20231221,193400,4710297150,6180,6180,6180,6180,0
20231221,193300,4710297150,6180,6180,6180,6180,0
20231221,193200,4710297150,6180,6180,6180,6180,0
20231221,193100,4710297150,6180,6180,6180,6180,0
20231221,193000,4710297150,6180,6180,6180,6180,0
20231221,192900,4710297150,6180,6180,6180,6180,0
20231221,192800,4710297150,6180,6180,6180,6180,0
20231221,192700,4710297150,6180,6180,6180,6180,0
20231221,192600,4710297150,6180,6180,6180,6180,0
20231221,192500,4710297150,6180,6180,6180,6180,0
20231221,192400,4710297150,6180,6180,6180,6180,0
20231221,192300,4710297150,6180,6180,6180,6180,0
20231221,192200,4710297150,6180,6180,6180,6180,0
20231221,192100,4710297150,6180,6180,6180,6180,0
20231221,192000,4710297150,6180,6180,6180,6180,0
20231221,191900,4710297150,6180,6180,6180,6180,0
20231221,191800,4710297150,6180,6180,6180,6180,0
20231221,191700,4710297150,6180,6180,6180,6180,0
20231221,191600,4710297150,6180,6180,6180,6180,0
20231221,191500,4710297150,6180,6180,6180,6180,0
20231221,191400,4710297150,6180,6180,6180,6180,0
20231221,191300,4710297150,6180,6180,6180,6180,0
20231221,191200,4710297150,6180,6180,6180,6180,0
20231221,191100,4710297150,6180,6180,6180,6180,24914
20231221,191000,4710297150,6180,6180,6180,6180,0
20231221,190900,4710297150,6180,6180,6180,6180,0
20231221,190800,4710297150,6180,6180,6180,6180,0
20231221,190700,4710297150,6180,6180,6180,6180,0
20231221,190600,4710297150,6180,6180,6180,6180,0
20231221,190500,4710297150,6180,6180,6180,6180,0
20231221,190400,4710297150,6180,6180,6180,6180,0
20231221,190300,4710297150,6180,6180,6180,6180,0
20231221,190200,4710297150,6180,6180,6180,6180,0
20231221,190100,4710297150,6180,6180,6180,6180,0
20231221,190000,4710297150,6180,6180,6180,6180,0
20231221,185900,4710297150,6180,6180,6180,6180,0
20231221,185800,4710297150,6180,6180,6180,6180,0
20231221,185700,4710297150,6180,6180,6180,6180,0
20231221,185600,4710297150,6180,6180,6180,6180,0
20231221,185500,4710297150,6180,6180,6180,6180,0
20231221,185400,4710297150,6180,6180,6180,6180,0
20231221,185300,4710297150,6180,6180,6180,6180,0
20231221,185200,4710297150,6180,6180,6180,6180,0
20231221,185100,4710297150,6180,6180,6180,6180,0
20231221,185000,4710297150,6180,6180,6180,6180,0
20231221,184900,4710297150,6180,6180,6180,6180,0
20231221,184800,4710297150,6180,6180,6180,6180,0
20231221,184700,4710297150,6180,6180,6180,6180,0
20231221,184600,4710297150,6180,6180,6180,6180,0
20231221,184500,4710297150,6180,6180,6180,6180,0
20231221,184400,4710297150,6180,6180,6180,6180,0
20231221,184300,4710297150,6180,6180,6180,6180,0
20231221,184200,4710297150,6180,6180,6180,6180,0
20231221,184100,4710297150,6180,6180,6180,6180,24914
20231221,184000,4710297150,6180,6180,6180,6180,0
20231221,183900,4710297150,6180,6180,6180,6180,0
20231221,183800,4710297150,6180,6180,6180,6180,0
20231221,183700,4710297150,6180,6180,6180,6180,0
20231221,183600,4710297150,6180,6180,6180,6180,0
20231221,183500,4710297150,6180,6180,6180,6180,0
20231221,183400,4710297150,6180,6180,6180,6180,0
20231221,183300,4710297150,6180,6180,6180,6180,0
20231221,183200,4710297150,6180,6180,6180,6180,0
20231221,183100,4710297150,6180,6180,6180,6180,0
20231221,183000,4710297150,6180,6180,6180,6180,0
20231221,182900,4710297150,6180,6180,6180,6180,0
20231221,182800,4710297150,6180,6180,6180,6180,0
20231221,182700,4710297150,6180,6180,6180,6180,0
20231221,182600,4710297150,6180,6180,6180,6180,0
20231221,182500,4710297150,6180,6180,6180,6180,0
20231221,182400,4710297150,6180,6180,6180,6180,0
20231221,182300,4710297150,6180,6180,6180,6180,0
20231221,182200,4710297150,6180,6180,6180,6180,0
20231221,182100,4710297150,6180,6180,6180,6180,0
20231221,182000,4710297150,6180,6180,6180,6180,0
20231221,181900,4710297150,6180,6180,6180,6180,0
20231221,181800,4710297150,6180,6180,6180,6180,0
20231221,181700,4710297150,6180,6180,6180,6180,0
20231221,181600,4710297150,6180,6180,6180,6180,0
20231221,181500,4710297150,6180,6180,6180,6180,0
20231221,181400,4710297150,6180,6180,6180,6180,0
20231221,181300,4710297150,6180,6180,6180,6180,0
20231221,181200,4710297150,6180,6180,6180,6180,0
20231221,181100,4710297150,6180,6180,6180,6180,24914
20231221,181000,4710297150,6180,6180,6180,6180,0
20231221,180900,4710297150,6180,6180,6180,6180,0
20231221,180800,4710297150,6180,6180,6180,6180,0
20231221,180700,4710297150,6180,6180,6180,6180,0
20231221,180600,4710297150,6180,6180,6180,6180,0
20231221,180500,4710297150,6180,6180,6180,6180,0
20231221,180400,4710297150,6180,6180,6180,6180,0
20231221,180300,4710297150,6180,6180,6180,6180,0
20231221,180200,4710297150,6180,6180,6180,6180,0
20231221,180100,4710297150,6180,6180,6180,6180,0
20231221,180000,4710297150,6180,6180,6180,6180,0
20231221,175900,4710297150,6180,6180,6180,6180,0
20231221,175800,4710297150,6180,6180,6180,6180,0
20231221,175700,4710297150,6180,6180,6180,6180,0
20231221,175600,4710297150,6180,6180,6180,6180,0
20231221,175500,4710297150,6180,6180,6180,6180,0
20231221,175400,4710297150,6180,6180,6180,6180,0
20231221,175300,4710297150,6180,6180,6180,6180,0
20231221,175200,4710297150,6180,6180,6180,6180,0
20231221,175100,4710297150,6180,6180,6180,6180,0
20231221,175000,4710297150,6180,6180,6180,6180,0
20231221,174900,4710297150,6180,6180,6180,6180,0
20231221,174800,4710297150,6180,6180,6180,6180,0
20231221,174700,4710297150,6180,6180,6180,6180,0
20231221,174600,4710297150,6180,6180,6180,6180,0
20231221,174500,4710297150,6180,6180,6180,6180,0
20231221,174400,4710297150,6180,6180,6180,6180,0
20231221,174300,4710297150,6180,6180,6180,6180,0
20231221,174200,4710297150,6180,6180,6180,6180,0
20231221,174100,4710297150,6180,6180,6180,6180,24914
20231221,174000,4710297150,6180,6180,6180,6180,0
20231221,173900,4710297150,6180,6180,6180,6180,0
20231221,173800,4710297150,6180,6180,6180,6180,0
20231221,173700,4710297150,6180,6180,6180,6180,0
20231221,173600,4710297150,6180,6180,6180,6180,0
20231221,173500,4710297150,6180,6180,6180,6180,0
20231221,173400,4710297150,6180,6180,6180,6180,0
20231221,173300,4710297150,6180,6180,6180,6180,0
20231221,173200,4710297150,6180,6180,6180,6180,0
20231221,173100,4710297150,6180,6180,6180,6180,0
20231221,173000,4710297150,6180,6180,6180,6180,0
20231221,172900,4710297150,6180,6180,6180,6180,0
20231221,172800,4710297150,6180,6180,6180,6180,0
20231221,172700,4710297150,6180,6180,6180,6180,0
20231221,172600,4710297150,6180,6180,6180,6180,0
20231221,172500,4710297150,6180,6180,6180,6180,0
20231221,172400,4710297150,6180,6180,6180,6180,0
20231221,172300,4710297150,6180,6180,6180,6180,0
20231221,172200,4710297150,6180,6180,6180,6180,0
20231221,172100,4710297150,6180,6180,6180,6180,0
20231221,172000,4710297150,6180,6180,6180,6180,0
20231221,171900,4710297150,6180,6180,6180,6180,0
20231221,171800,4710297150,6180,6180,6180,6180,0
20231221,171700,4710297150,6180,6180,6180,6180,0
20231221,171600,4710297150,6180,6180,6180,6180,0
20231221,171500,4710297150,6180,6180,6180,6180,0
20231221,171400,4710297150,6180,6180,6180,6180,0
20231221,171300,4710297150,6180,6180,6180,6180,0
20231221,171200,4710297150,6180,6180,6180,6180,0
20231221,171100,4710297150,6180,6180,6180,6180,24914
20231221,171000,4710297150,6180,6180,6180,6180,0
20231221,170900,4710297150,6180,6180,6180,6180,0
20231221,170800,4710297150,6180,6180,6180,6180,0
20231221,170700,4710297150,6180,6180,6180,6180,0
20231221,170600,4710297150,6180,6180,6180,6180,0
20231221,170500,4710297150,6180,6180,6180,6180,0
20231221,170400,4710297150,6180,6180,6180,6180,0
20231221,170300,4710297150,6180,6180,6180,6180,0
20231221,170200,4710297150,6180,6180,6180,6180,0
20231221,170100,4710297150,6180,6180,6180,6180,0
20231221,170000,4710297150,6180,6180,6180,6180,0
20231221,165900,4710297150,6180,6180,6180,6180,0
20231221,165800,4710297150,6180,6180,6180,6180,0
20231221,165700,4710297150,6180,6180,6180,6180,0
20231221,165600,4710297150,6180,6180,6180,6180,0
20231221,165500,4710297150,6180,6180,6180,6180,0
20231221,165400,4710297150,6180,6180,6180,6180,0
20231221,165300,4710297150,6180,6180,6180,6180,0
20231221,165200,4710297150,6180,6180,6180,6180,0
20231221,165100,4710297150,6180,6180,6180,6180,0
20231221,165000,4710297150,6180,6180,6180,6180,0
20231221,164900,4710297150,6180,6180,6180,6180,0
20231221,164800,4710297150,6180,6180,6180,6180,0
20231221,164700,4710297150,6180,6180,6180,6180,0
20231221,164600,4710297150,6180,6180,6180,6180,0
20231221,164500,4710297150,6180,6180,6180,6180,0
20231221,164400,4710297150,6180,6180,6180,6180,0
20231221,164300,4710297150,6180,6180,6180,6180,0
20231221,164200,4710297150,6180,6180,6180,6180,0
20231221,164100,4710297150,6180,6180,6180,6180,24914
20231221,164000,4710297150,6180,6180,6180,6180,0
20231221,163900,4710297150,6180,6180,6180,6180,0
20231221,163800,4710297150,6180,6180,6180,6180,0
20231221,163700,4710297150,6180,6180,6180,6180,0
20231221,163600,4710297150,6180,6180,6180,6180,0
20231221,163500,4710297150,6180,6180,6180,6180,0
20231221,163400,4710297150,6180,6180,6180,6180,0
20231221,163300,4710297150,6180,6180,6180,6180,0
20231221,163200,4710297150,6180,6180,6180,6180,0
20231221,163100,4710297150,6180,6180,6180,6180,0
20231221,163000,4710297150,6180,6180,6180,6180,0
20231221,162900,4710297150,6180,6180,6180,6180,0
20231221,162800,4710297150,6180,6180,6180,6180,0
20231221,162700,4710297150,6180,6180,6180,6180,0
20231221,162600,4710297150,6180,6180,6180,6180,0
20231221,162500,4710297150,6180,6180,6180,6180,0
20231221,162400,4710297150,6180,6180,6180,6180,0
20231221,162300,4710297150,6180,6180,6180,6180,0
20231221,162200,4710297150,6180,6180,6180,6180,0
20231221,162100,4710297150,6180,6180,6180,6180,0
20231221,162000,4710297150,6180,6180,6180,6180,0
20231221,161900,4710297150,6180,6180,6180,6180,0
20231221,161800,4710297150,6180,6180,6180,6180,0
20231221,161700,4710297150,6180,6180,6180,6180,0
20231221,161600,4710297150,6180,6180,6180,6180,0
20231221,161500,4710297150,6180,6180,6180,6180,0
20231221,161400,4710297150,6180,6180,6180,6180,0
20231221,161300,4710297150,6180,6180,6180,6180,0
20231221,161200,4710297150,6180,6180,6180,6180,0
20231221,161100,4710297150,6180,6180,6180,6180,24914
20231221,161000,4710297150,6180,6180,6180,6180,0
20231221,160900,4710297150,6180,6180,6180,6180,0
20231221,160800,4710297150,6180,6180,6180,6180,0
20231221,160700,4710297150,6180,6180,6180,6180,0
20231221,160600,4710297150,6180,6180,6180,6180,0
20231221,160500,4710297150,6180,6180,6180,6180,0
20231221,160400,4710297150,6180,6180,6180,6180,0
20231221,160300,4710297150,6180,6180,6180,6180,0
20231221,160200,4710297150,6180,6180,6180,6180,0
20231221,160100,4710297150,6180,6180,6180,6180,0
20231221,160000,4710297150,6180,6180,6180,6180,0
20231221,155900,4710297150,6180,6180,6180,6180,0
20231221,155800,4710297150,6180,6180,6180,6180,0
20231221,155700,4710297150,6180,6180,6180,6180,0
20231221,155600,4710297150,6180,6180,6180,6180,0
20231221,155500,4710297150,6180,6180,6180,6180,0
20231221,155400,4710297150,6180,6180,6180,6180,0
20231221,155300,4710297150,6180,6180,6180,6180,0
20231221,155200,4710297150,6180,6180,6180,6180,0
20231221,155100,4710297150,6180,6180,6180,6180,0
20231221,155000,4710297150,6180,6180,6180,6180,0
20231221,154900,4710297150,6180,6180,6180,6180,0
20231221,154800,4710297150,6180,6180,6180,6180,0
20231221,154700,4710297150,6180,6180,6180,6180,0
20231221,154600,4710297150,6180,6180,6180,6180,0
20231221,154500,4710297150,6180,6180,6180,6180,0
20231221,154400,4710297150,6180,6180,6180,6180,0
20231221,154300,4710297150,6180,6180,6180,6180,0
20231221,154200,4710297150,6180,6180,6180,6180,0
20231221,154100,4710297150,6180,6180,6180,6180,24914
20231221,154000,4710297150,6180,6180,6180,6180,0
20231221,153900,4710297150,6180,6180,6180,6180,0
20231221,153800,4710297150,6180,6180,6180,6180,0
20231221,153700,4710297150,6180,6180,6180,6180,0
20231221,153600,4710297150,6180,6180,6180,6180,0
20231221,153500,4710297150,6180,6180,6180,6180,0
20231221,153400,4710297150,6180,6180,6180,6180,0
20231221,153300,4710297150,6180,6180,6180,6180,0
20231221,153200,4710297150,6180,6180,6180,6180,0
20231221,153100,4710297150,6180,6180,6180,6180,0
20231221,153000,4710297150,6180,6180,6180,6180,24914
20231221,152900,4556328630,6180,6180,6180,6180,0
20231221,152800,4556328630,6180,6180,6180,6180,0
20231221,152700,4556328630,6180,6180,6180,6180,0
20231221,152600,4556328630,6180,6180,6180,6180,0
20231221,152500,4556328630,6180,6180,6180,6180,0
20231221,152400,4556328630,6180,6180,6180,6180,0
20231221,152300,4556328630,6180,6180,6180,6180,0
20231221,152200,4556328630,6180,6180,6180,6180,0
20231221,152100,4556328630,6180,6180,6180,6180,0
20231221,152000,4556328630,6180,6180,6180,6180,0
20231221,151900,4556328630,6180,6190,6200,6170,5339
20231221,151800,4523311550,6200,6190,6200,6180,5470
20231221,151700,4489464270,6190,6190,6200,6190,2076
20231221,151600,4476611930,6190,6210,6220,6190,7662
20231221,151500,4429122030,6210,6230,6230,6210,6111
20231221,151400,4391118960,6230,6220,6230,6220,252
20231221,151300,4389551410,6230,6230,6250,6220,1369
20231221,151200,4381030180,6220,6230,6250,6220,3504
20231221,151100,4359220030,6250,6230,6250,6220,601
20231221,151000,4355475310,6230,6220,6230,6220,330
20231221,150900,4353422540,6220,6210,6220,6210,141
20231221,150800,4352546070,6200,6200,6200,6190,676
20231221,150700,4348358830,6190,6190,6210,6190,3592
20231221,150600,4326123830,6190,6210,6210,6190,4163
20231221,150500,4300327900,6210,6220,6230,6210,5445
20231221,150400,4266499600,6230,6230,6230,6220,176
20231221,150300,4265403880,6220,6220,6230,6210,1659
20231221,150200,4255097150,6230,6230,6230,6230,200
20231221,150100,4253851150,6230,6230,6230,6220,549
20231221,150000,4250432130,6230,6220,6230,6210,1426
20231221,145900,4241565020,6230,6230,6230,6230,2298
20231221,145800,4227248480,6230,6260,6260,6230,5183
20231221,145700,4194956680,6260,6270,6270,6230,8455
20231221,145600,4142134300,6270,6270,6270,6260,554
20231221,145500,4138663760,6270,6270,6280,6260,902
20231221,145400,4133014830,6280,6270,6280,6260,1034
20231221,145300,4126531900,6270,6280,6280,6260,941
20231221,145200,4120635820,6270,6230,6270,6230,15054
20231221,145100,4026542230,6230,6210,6230,6200,5163
20231221,145000,3994425940,6210,6210,6210,6200,910
20231221,144900,3988776860,6200,6210,6210,6200,185
20231221,144800,3987628950,6210,6210,6210,6210,255
20231221,144700,3986045400,6210,6200,6210,6190,347
20231221,144600,3983894290,6200,6200,6210,6200,95
20231221,144500,3983305280,6200,6200,6210,6190,1419
20231221,144400,3974513290,6200,6190,6200,6190,371
20231221,144300,3972215750,6190,6200,6200,6190,1234
20231221,144200,3964573220,6190,6200,6200,6180,151
20231221,144100,3963639520,6180,6180,6200,6180,204
20231221,144000,3962378780,6200,6200,6200,6200,21
20231221,143900,3962248580,6180,6190,6190,6180,101
20231221,143800,3961624390,6200,6180,6200,6170,3183
20231221,143700,3941961240,6180,6190,6200,6180,602
20231221,143600,3938235590,6190,6190,6200,6190,1096
20231221,143500,3931448290,6190,6200,6200,6190,698
20231221,143400,3927126170,6200,6200,6200,6200,1131
20231221,143300,3920113970,6200,6210,6230,6200,412
20231221,143200,3917555190,6210,6210,6210,6210,38
20231221,143100,3917319210,6210,6190,6210,6190,534
20231221,143000,3914009370,6190,6210,6230,6190,4922
20231221,142900,3883446460,6220,6230,6230,6210,224
20231221,142800,3882052740,6220,6210,6220,6210,1106
20231221,142700,3875184250,6210,6210,6220,6210,147
20231221,142600,3874270920,6220,6220,6220,6220,68
20231221,142500,3873847960,6220,6220,6220,6220,106
20231221,142400,3873188640,6230,6230,6230,6230,198
20231221,142300,3871955100,6230,6220,6230,6220,934
20231221,142200,3866142980,6220,6220,6220,6220,201
20231221,142100,3864892760,6230,6220,6230,6220,382
20231221,142000,3862514800,6210,6200,6220,6190,1223
20231221,141900,3854931920,6220,6210,6220,6200,2695
20231221,141800,3838204840,6210,6220,6220,6210,1361
20231221,141700,3829741040,6220,6230,6240,6220,2603
20231221,141600,3813510750,6230,6230,6230,6230,89
20231221,141500,3812956280,6230,6230,6240,6220,621
20231221,141400,3809084770,6230,6220,6230,6220,971
20231221,141300,3803040070,6220,6230,6230,6220,114
20231221,141200,3802330490,6220,6220,6220,6220,598
20231221,141100,3798610930,6220,6220,6230,6220,1242
20231221,141000,3790878830,6200,6210,6210,6200,725
20231221,140900,3786378580,6210,6210,6210,6210,15
20231221,140800,3786285430,6210,6190,6210,6190,2470
20231221,140700,3770971810,6180,6180,6180,6180,386
20231221,140600,3768586330,6180,6190,6190,6180,976
20231221,140500,3762552900,6190,6180,6190,6180,444
20231221,140400,3759808820,6180,6180,6180,6180,2
20231221,140300,3759796460,6170,6170,6170,6170,1076
20231221,140200,3753157540,6170,6170,6170,6170,2
20231221,140100,3753145200,6190,6190,6190,6180,874
20231221,140000,3747743290,6190,6190,6190,6190,149
20231221,135900,3746820980,6190,6180,6190,6180,22
20231221,135800,3746684820,6180,6180,6180,6180,1006
20231221,135700,3740467740,6170,6170,6170,6170,521
20231221,135600,3737253170,6180,6170,6180,6170,235
20231221,135500,3735801100,6170,6170,6180,6170,384
20231221,135400,3733431720,6170,6180,6180,6170,105
20231221,135300,3732783820,6180,6170,6180,6160,1163
20231221,135200,3725610700,6170,6180,6180,6170,783
20231221,135100,3720777470,6170,6170,6170,6170,25
20231221,135000,3720623220,6180,6180,6180,6180,221
20231221,134900,3719257440,6170,6180,6180,6170,101
20231221,134800,3718633270,6180,6180,6180,6180,330
20231221,134700,3716593870,6190,6200,6200,6180,296
20231221,134600,3714761600,6200,6200,6200,6200,0
20231221,134500,3714761600,6200,6180,6200,6170,708
20231221,134400,3710382130,6180,6180,6180,6180,1396
20231221,134300,3701754850,6180,6180,6180,6180,3
20231221,134200,3701736310,6180,6170,6200,6170,988
20231221,134100,3695618480,6160,6200,6200,6150,2284
20231221,134000,3681536670,6190,6180,6190,6180,102
20231221,133900,3680905760,6160,6160,6190,6160,239
20231221,133800,3679433460,6160,6160,6160,6150,1696
20231221,133700,3668986110,6160,6200,6200,6160,7663
20231221,133600,3621648600,6210,6210,6210,6210,124
20231221,133500,3620878560,6210,6200,6210,6200,16
20231221,133400,3620779350,6200,6200,6200,6200,2157
20231221,133300,3607405950,6200,6200,6200,6200,140
20231221,133200,3606537950,6200,6220,6220,6200,618
20231221,133100,3602702590,6210,6220,6220,6210,102
20231221,133000,3602068470,6220,6220,6220,6220,160
20231221,132900,3601073270,6220,6210,6220,6200,512
20231221,132800,3597893790,6210,6220,6220,6210,5
20231221,132700,3597862730,6220,6220,6220,6220,2
20231221,132600,3597850290,6210,6210,6210,6210,59
20231221,132500,3597483900,6210,6210,6210,6210,300
20231221,132400,3595620900,6200,6210,6210,6200,841
20231221,132300,3590402640,6210,6210,6210,6210,1337
20231221,132200,3582099870,6220,6220,6220,6220,50
20231221,132100,3581788870,6220,6220,6220,6210,15
20231221,132000,3581695580,6220,6220,6220,6220,80
20231221,131900,3581197980,6210,6210,6210,6210,680
20231221,131800,3576975180,6220,6220,6220,6220,652
20231221,131700,3572919740,6230,6230,6230,6230,162
20231221,131600,3571910480,6240,6230,6240,6230,810
20231221,131500,3566863110,6240,6220,6250,6220,22
20231221,131400,3566726030,6220,6240,6250,6220,238
20231221,131300,3565240890,6240,6220,6240,6210,306
20231221,131200,3563338490,6210,6210,6210,6200,292
20231221,131100,3561525180,6210,6210,6210,6210,62
20231221,131000,3561140160,6210,6210,6210,6210,227
20231221,130900,3559730490,6210,6210,6210,6210,1
20231221,130800,3559724280,6220,6210,6240,6210,1107
20231221,130700,3552842760,6220,6220,6220,6220,264
20231221,130600,3551200680,6220,6220,6220,6220,165
20231221,130500,3550174380,6220,6220,6220,6220,331
20231221,130400,3548115560,6200,6200,6200,6200,158
20231221,130300,3547135960,6200,6200,6200,6200,1908
20231221,130200,3535306360,6200,6200,6220,6200,723
20231221,130100,3530819910,6200,6200,6210,6200,40
20231221,130000,3530571750,6200,6200,6220,6200,3
20231221,125900,3530553130,6200,6200,6220,6190,193
20231221,125800,3529357370,6200,6200,6220,6200,1017
20231221,125700,3523037670,6220,6190,6220,6190,125
20231221,125600,3522260280,6220,6200,6220,6190,824
20231221,125500,3517151420,6200,6200,6200,6200,862
20231221,125400,3511807020,6200,6210,6210,6200,1432
20231221,125300,3502917310,6210,6230,6230,6210,67
20231221,125200,3502499940,6240,6210,6240,6210,75
20231221,125100,3502033540,6210,6220,6240,6210,976
20231221,125000,3495969170,6220,6210,6220,6210,97
20231221,124900,3495366470,6210,6210,6210,6210,92
20231221,124800,3494795150,6200,6210,6210,6200,2328
20231221,124700,3480357270,6210,6210,6210,6210,119
20231221,124600,3479618280,6210,6200,6220,6200,448
20231221,124500,3476835910,6220,6200,6220,6200,320
20231221,124400,3474847420,6210,6200,6210,6200,190
20231221,124300,3473668040,6200,6210,6210,6200,866
20231221,124200,3468290220,6210,6210,6210,6210,1
20231221,124100,3468284010,6210,6210,6230,6210,275
20231221,124000,3466572500,6210,6220,6230,6210,252
20231221,123900,3465005080,6220,6210,6220,6210,239
20231221,123800,3463519450,6230,6210,6230,6210,22
20231221,123700,3463382810,6210,6210,6230,6210,1542
20231221,123600,3453796390,6210,6240,6240,6210,5943
20231221,123500,3416855240,6230,6210,6230,6210,176
20231221,123400,3415759790,6220,6210,6220,6210,860
20231221,123300,3410418180,6200,6210,6210,6200,523
20231221,123200,3407170660,6210,6210,6210,6210,1
20231221,123100,3407164450,6210,6210,6220,6210,851
20231221,123000,3401877460,6210,6200,6210,6200,556
20231221,122900,3398424870,6210,6210,6210,6200,754
20231221,122800,3393742540,6210,6190,6210,6190,1280
20231221,122700,3385807260,6180,6180,6180,6180,309
20231221,122600,3383897640,6180,6190,6190,6180,92
20231221,122500,3383328260,6180,6190,6190,6180,300
20231221,122400,3381472100,6190,6180,6190,6180,14
20231221,122300,3381385450,6180,6180,6190,6180,784
20231221,122200,3376538570,6180,6180,6180,6170,576
20231221,122100,3372979140,6180,6150,6180,6150,625
20231221,122000,3369124250,6150,6150,6150,6150,9
20231221,121900,3369068900,6170,6150,6170,6150,4
20231221,121800,3369044260,6140,6170,6180,6130,9144
20231221,121700,3312844820,6180,6180,6180,6170,2636
20231221,121600,3296554370,6170,6170,6180,6170,517
20231221,121500,3293360980,6180,6170,6180,6170,90
20231221,121400,3292804990,6170,6170,6170,6170,295
20231221,121300,3290984840,6170,6170,6170,6160,118
20231221,121200,3290257780,6160,6170,6170,6160,178
20231221,121100,3289159960,6170,6160,6170,6160,346
20231221,121000,3287026510,6160,6160,6160,6160,0
20231221,120900,3287026510,6160,6160,6160,6160,47
20231221,120800,3286736990,6150,6160,6160,6150,7
20231221,120700,3286693920,6150,6140,6150,6140,2032
20231221,120600,3274201680,6140,6160,6160,6140,1464
20231221,120500,3265196000,6160,6160,6160,6160,1
20231221,120400,3265189840,6160,6160,6160,6160,600
20231221,120300,3261493840,6160,6160,6170,6160,1082
20231221,120200,3254828710,6170,6170,6170,6170,23
20231221,120100,3254686800,6170,6170,6170,6170,2
20231221,120000,3254674460,6170,6170,6170,6170,15
20231221,115900,3254581910,6170,6160,6170,6160,60
20231221,115800,3254211810,6160,6170,6180,6160,657
20231221,115700,3250159900,6160,6170,6170,6160,139
20231221,115600,3249302300,6170,6170,6170,6170,208
20231221,115500,3248018940,6160,6160,6160,6160,36
20231221,115400,3247797180,6160,6170,6170,6160,116
20231221,115300,3247082310,6170,6170,6170,6170,7
20231221,115200,3247039120,6160,6160,6170,6160,236
20231221,115100,3245583350,6160,6150,6160,6150,4
20231221,115000,3245558740,6150,6170,6170,6150,1315
20231221,114900,3237471470,6150,6170,6170,6150,1340
20231221,114800,3229227100,6170,6170,6170,6170,118
20231221,114700,3228499040,6170,6170,6170,6170,8
20231221,114600,3228449680,6170,6160,6170,6160,58
20231221,114500,3228092390,6170,6160,6170,6150,790
20231221,114400,3223230160,6160,6160,6160,6160,85
20231221,114300,3222706560,6160,6150,6160,6150,572
20231221,114200,3219187730,6150,6170,6170,6150,1837
20231221,114100,3207876220,6170,6160,6170,6160,118
20231221,114000,3207148300,6160,6170,6180,6160,105
20231221,113900,3206500460,6170,6170,6170,6170,15
20231221,113800,3206407910,6170,6180,6180,6160,851
20231221,113700,3201165710,6160,6160,6180,6160,928
20231221,113600,3195449170,6160,6160,6160,6150,1110
20231221,113500,3188622060,6150,6190,6190,6150,3778
20231221,113400,3165316780,6180,6190,6200,6180,345
20231221,113300,3163182040,6190,6190,6190,6190,91
20231221,113200,3162618750,6190,6190,6210,6190,606
20231221,113100,3158857670,6190,6190,6200,6190,223
20231221,113000,3157477250,6230,6210,6230,6180,2401
20231221,112900,3142598620,6200,6210,6210,6190,406
20231221,112800,3140079320,6200,6180,6210,6180,218
20231221,112700,3138729720,6180,6190,6220,6180,568
20231221,112600,3135213900,6190,6180,6270,6180,5213
20231221,112500,3102751410,6190,6200,6200,6190,282
20231221,112400,3101005610,6200,6180,6200,6180,276
20231221,112300,3099297160,6180,6180,6200,6180,487
20231221,112200,3096287410,6190,6210,6210,6190,892
20231221,112100,3090765610,6190,6190,6190,6180,1566
20231221,112000,3081079130,6190,6200,6200,6190,190
20231221,111900,3079903020,6190,6190,6210,6190,264
20231221,111800,3078267460,6200,6200,6200,6180,83
20231221,111700,3077753420,6200,6190,6200,6180,153
20231221,111600,3076805860,6190,6180,6190,6180,217
20231221,111500,3075464680,6180,6190,6200,6180,101
20231221,111400,3074839510,6190,6180,6190,6180,24
20231221,111300,3074691140,6190,6190,6200,6160,4469
20231221,111200,3047061590,6190,6200,6230,6190,364
20231221,111100,3044803340,6190,6190,6220,6190,916
20231221,111000,3039112110,6190,6180,6200,6180,1078
20231221,110900,3032435760,6180,6180,6190,6180,1704
20231221,110800,3021898040,6180,6180,6190,6180,342
20231221,110700,3019784100,6180,6180,6190,6180,198
20231221,110600,3018560450,6180,6180,6180,6180,215
20231221,110500,3017231750,6190,6180,6190,6170,836
20231221,110400,3012056960,6190,6180,6190,6170,1362
20231221,110300,3003639820,6170,6170,6180,6170,1394
20231221,110200,2995038790,6170,6170,6170,6150,1050
20231221,110100,2988560950,6170,6120,6170,6120,5700
20231221,110000,2953582570,6170,6170,6180,6110,23723
20231221,105900,2808373170,6160,6170,6170,6160,732
20231221,105800,2803859200,6170,6170,6170,6160,2546
20231221,105700,2788150780,6140,6140,6170,6130,1800
20231221,105600,2777096550,6140,6170,6180,6140,1080
20231221,105500,2770452750,6170,6170,6180,6130,9710
20231221,105400,2710697120,6170,6190,6200,6170,1947
20231221,105300,2698658700,6190,6190,6190,6190,1104
20231221,105200,2691824940,6190,6190,6210,6190,225
20231221,105100,2690429920,6190,6190,6190,6190,62
20231221,105000,2690046140,6210,6190,6210,6170,4500
20231221,104900,2662248530,6190,6220,6220,6190,529
20231221,104800,2658971680,6190,6190,6220,6180,6307
20231221,104700,2619918050,6190,6170,6190,6170,610
20231221,104600,2616149550,6170,6220,6220,6170,7428
20231221,104500,2570218490,6220,6220,6230,6190,7777
20231221,104400,2522001770,6210,6230,6230,6210,742
20231221,104300,2517393670,6210,6220,6220,6210,1896
20231221,104200,2505616450,6220,6220,6220,6210,1666
20231221,104100,2495265520,6210,6230,6260,6210,3478
20231221,104000,2473619550,6220,6220,6230,6210,3896
20231221,103900,2449396080,6220,6260,6260,6220,20928
20231221,103800,2318796010,6260,6260,6270,6260,4654
20231221,103700,2289661960,6270,6270,6300,6270,2748
20231221,103600,2272426550,6270,6270,6270,6260,1396
20231221,103500,2263674580,6270,6300,6300,6260,4304
20231221,103400,2236677000,6300,6290,6300,6290,530
20231221,103300,2233341530,6290,6300,6310,6290,847
20231221,103200,2228012340,6310,6310,6310,6300,400
20231221,103100,2225491980,6310,6310,6310,6300,850
20231221,103000,2220136530,6310,6310,6310,6290,588
20231221,102900,2216435540,6310,6300,6310,6290,1241
20231221,102800,2208616800,6290,6290,6290,6290,745
20231221,102700,2203930750,6300,6300,6300,6290,846
20231221,102600,2198608780,6290,6290,6290,6290,462
20231221,102500,2195702800,6290,6290,6300,6290,257
20231221,102400,2194083750,6290,6280,6290,6280,773
20231221,102300,2189223690,6290,6270,6290,6270,1217
20231221,102200,2181574710,6280,6280,6290,6280,383
20231221,102100,2179169170,6280,6290,6290,6270,763
20231221,102000,2174384640,6290,6270,6290,6270,861
20231221,101900,2168985770,6270,6290,6290,6270,798
20231221,101800,2163980670,6290,6300,6300,6270,445
20231221,101700,2161183270,6300,6290,6300,6280,1850
20231221,101600,2149538340,6280,6280,6290,6280,1371
20231221,101500,2140924260,6290,6300,6300,6290,1250
20231221,101400,2133061520,6300,6290,6300,6290,836
20231221,101300,2127803070,6290,6290,6290,6280,567
20231221,101200,2124241190,6290,6280,6290,6280,350
20231221,101100,2122042060,6280,6260,6280,6260,1169
20231221,101000,2114721760,6260,6260,6280,6260,1871
20231221,100900,2103009280,6260,6260,6280,6260,2845
20231221,100800,2085197580,6270,6270,6280,6260,1323
20231221,100700,2076905140,6270,6270,6270,6260,1468
20231221,100600,2067704220,6270,6280,6290,6270,2173
20231221,100500,2054069660,6280,6260,6280,6260,2398
20231221,100400,2039044860,6250,6250,6270,6250,1194
20231221,100300,2031570040,6250,6290,6290,6250,4585
20231221,100200,2002844540,6290,6290,6300,6290,63
20231221,100100,2002448250,6280,6290,6290,6280,747
20231221,100000,1997752170,6290,6290,6290,6280,1839
20231221,095900,1986196060,6290,6290,6290,6280,1315
20231221,095800,1977925520,6280,6300,6300,6280,964
20231221,095700,1971865520,6290,6270,6290,6260,851
20231221,095600,1966532950,6260,6280,6280,6260,6873
20231221,095500,1923427820,6280,6300,6300,6280,1740
20231221,095400,1912475620,6300,6300,6300,6280,1230
20231221,095300,1904749180,6300,6280,6300,6270,2433
20231221,095200,1889468320,6280,6260,6300,6260,2279
20231221,095100,1875178400,6260,6270,6280,6250,9156
20231221,095000,1817833360,6280,6310,6330,6270,25783
20231221,094900,1655545120,6330,6330,6330,6310,1454
20231221,094800,1646360980,6320,6330,6330,6320,127
20231221,094700,1645557620,6320,6330,6330,6320,278
20231221,094600,1643799450,6350,6320,6350,6320,958
20231221,094500,1637736640,6340,6350,6350,6340,248
20231221,094400,1636163320,6350,6340,6350,6340,636
20231221,094300,1632127000,6340,6320,6340,6320,668
20231221,094200,1627895260,6320,6320,6320,6310,2413
20231221,094100,1612645250,6320,6320,6330,6310,1478
20231221,094000,1603308290,6320,6320,6330,6320,3589
20231221,093900,1580625220,6330,6330,6350,6330,433
20231221,093800,1577884130,6340,6360,6360,6320,1658
20231221,093700,1567378930,6350,6360,6360,6340,70
20231221,093600,1566934700,6360,6370,6370,6320,5283
20231221,093500,1533471440,6340,6360,6370,6340,2066
20231221,093400,1520357740,6370,6360,6370,6360,168
20231221,093300,1519289250,6360,6330,6370,6330,628
20231221,093200,1515298320,6330,6340,6340,6330,1055
20231221,093100,1508612970,6340,6340,6340,6330,4067
20231221,093000,1482849690,6340,6340,6350,6330,700
20231221,092900,1478413940,6340,6320,6350,6320,4810
20231221,092800,1448007340,6320,6340,6340,6310,10974
20231221,092700,1378592720,6330,6350,6360,6330,2544
20231221,092600,1362467920,6350,6350,6350,6330,5381
20231221,092500,1328347100,6350,6370,6370,6350,8592
20231221,092400,1273697080,6380,6380,6380,6380,1436
20231221,092300,1264535400,6380,6380,6390,6380,781
20231221,092200,1259552560,6390,6370,6390,6360,1514
20231221,092100,1249903390,6380,6400,6400,6380,1939
20231221,092000,1237519080,6400,6400,6420,6380,2261
20231221,091900,1223050020,6410,6400,6410,6400,2223
20231221,091800,1208805060,6400,6380,6410,6360,4328
20231221,091700,1181150940,6380,6370,6380,6350,3257
20231221,091600,1160421020,6370,6370,6390,6370,6524
20231221,091500,1118849470,6390,6360,6390,6360,2510
20231221,091400,1102858430,6360,6350,6370,6350,339
20231221,091300,1100700790,6390,6400,6410,6340,9822
20231221,091200,1038085100,6400,6400,6420,6390,6239
20231221,091100,998153320,6400,6390,6400,6370,3520
20231221,091000,975638940,6370,6340,6390,6340,2813
20231221,090900,957726490,6340,6340,6350,6340,1616
20231221,090800,947477700,6350,6350,6360,6350,3293
20231221,090700,926565000,6350,6360,6370,6340,6890
20231221,090600,882789910,6360,6340,6370,6330,1161
20231221,090500,875416010,6340,6400,6420,6330,14870
20231221,090400,780863090,6400,6330,6440,6330,8700
20231221,090300,725533440,6330,6310,6340,6290,16857
20231221,090200,619116650,6310,6330,6340,6300,25243
20231221,090100,459727690,6320,6410,6440,6310,33017
20231221,090000,249781000,6420,6470,6480,6420,37462