KissMeData/080580/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,195000,3526595990,7060,7060,7060,7060,10288
20231221,194900,3526595990,7060,7060,7060,7060,0
20231221,194800,3526595990,7060,7060,7060,7060,0
20231221,194700,3526595990,7060,7060,7060,7060,0
20231221,194600,3526595990,7060,7060,7060,7060,0
20231221,194500,3526595990,7060,7060,7060,7060,0
20231221,194400,3526595990,7060,7060,7060,7060,0
20231221,194300,3526595990,7060,7060,7060,7060,0
20231221,194200,3526595990,7060,7060,7060,7060,0
20231221,194100,3526595990,7060,7060,7060,7060,0
20231221,194000,3526595990,7060,7060,7060,7060,0
20231221,193900,3526595990,7060,7060,7060,7060,0
20231221,193800,3526595990,7060,7060,7060,7060,0
20231221,193700,3526595990,7060,7060,7060,7060,0
20231221,193600,3526595990,7060,7060,7060,7060,0
20231221,193500,3526595990,7060,7060,7060,7060,0
20231221,193400,3526595990,7060,7060,7060,7060,0
20231221,193300,3526595990,7060,7060,7060,7060,0
20231221,193200,3526595990,7060,7060,7060,7060,0
20231221,193100,3526595990,7060,7060,7060,7060,0
20231221,193000,3526595990,7060,7060,7060,7060,0
20231221,192900,3526595990,7060,7060,7060,7060,0
20231221,192800,3526595990,7060,7060,7060,7060,0
20231221,192700,3526595990,7060,7060,7060,7060,0
20231221,192600,3526595990,7060,7060,7060,7060,0
20231221,192500,3526595990,7060,7060,7060,7060,0
20231221,192400,3526595990,7060,7060,7060,7060,0
20231221,192300,3526595990,7060,7060,7060,7060,0
20231221,192200,3526595990,7060,7060,7060,7060,0
20231221,192100,3526595990,7060,7060,7060,7060,0
20231221,192000,3526595990,7060,7060,7060,7060,10288
20231221,191900,3526595990,7060,7060,7060,7060,0
20231221,191800,3526595990,7060,7060,7060,7060,0
20231221,191700,3526595990,7060,7060,7060,7060,0
20231221,191600,3526595990,7060,7060,7060,7060,0
20231221,191500,3526595990,7060,7060,7060,7060,0
20231221,191400,3526595990,7060,7060,7060,7060,0
20231221,191300,3526595990,7060,7060,7060,7060,0
20231221,191200,3526595990,7060,7060,7060,7060,0
20231221,191100,3526595990,7060,7060,7060,7060,0
20231221,191000,3526595990,7060,7060,7060,7060,0
20231221,190900,3526595990,7060,7060,7060,7060,0
20231221,190800,3526595990,7060,7060,7060,7060,0
20231221,190700,3526595990,7060,7060,7060,7060,0
20231221,190600,3526595990,7060,7060,7060,7060,0
20231221,190500,3526595990,7060,7060,7060,7060,0
20231221,190400,3526595990,7060,7060,7060,7060,0
20231221,190300,3526595990,7060,7060,7060,7060,0
20231221,190200,3526595990,7060,7060,7060,7060,0
20231221,190100,3526595990,7060,7060,7060,7060,0
20231221,190000,3526595990,7060,7060,7060,7060,0
20231221,185900,3526595990,7060,7060,7060,7060,0
20231221,185800,3526595990,7060,7060,7060,7060,0
20231221,185700,3526595990,7060,7060,7060,7060,0
20231221,185600,3526595990,7060,7060,7060,7060,0
20231221,185500,3526595990,7060,7060,7060,7060,0
20231221,185400,3526595990,7060,7060,7060,7060,0
20231221,185300,3526595990,7060,7060,7060,7060,0
20231221,185200,3526595990,7060,7060,7060,7060,0
20231221,185100,3526595990,7060,7060,7060,7060,0
20231221,185000,3526595990,7060,7060,7060,7060,10288
20231221,184900,3526595990,7060,7060,7060,7060,0
20231221,184800,3526595990,7060,7060,7060,7060,0
20231221,184700,3526595990,7060,7060,7060,7060,0
20231221,184600,3526595990,7060,7060,7060,7060,0
20231221,184500,3526595990,7060,7060,7060,7060,0
20231221,184400,3526595990,7060,7060,7060,7060,0
20231221,184300,3526595990,7060,7060,7060,7060,0
20231221,184200,3526595990,7060,7060,7060,7060,0
20231221,184100,3526595990,7060,7060,7060,7060,0
20231221,184000,3526595990,7060,7060,7060,7060,0
20231221,183900,3526595990,7060,7060,7060,7060,0
20231221,183800,3526595990,7060,7060,7060,7060,0
20231221,183700,3526595990,7060,7060,7060,7060,0
20231221,183600,3526595990,7060,7060,7060,7060,0
20231221,183500,3526595990,7060,7060,7060,7060,0
20231221,183400,3526595990,7060,7060,7060,7060,0
20231221,183300,3526595990,7060,7060,7060,7060,0
20231221,183200,3526595990,7060,7060,7060,7060,0
20231221,183100,3526595990,7060,7060,7060,7060,0
20231221,183000,3526595990,7060,7060,7060,7060,0
20231221,182900,3526595990,7060,7060,7060,7060,0
20231221,182800,3526595990,7060,7060,7060,7060,0
20231221,182700,3526595990,7060,7060,7060,7060,0
20231221,182600,3526595990,7060,7060,7060,7060,0
20231221,182500,3526595990,7060,7060,7060,7060,0
20231221,182400,3526595990,7060,7060,7060,7060,0
20231221,182300,3526595990,7060,7060,7060,7060,0
20231221,182200,3526595990,7060,7060,7060,7060,0
20231221,182100,3526595990,7060,7060,7060,7060,0
20231221,182000,3526595990,7060,7060,7060,7060,10288
20231221,181900,3526595990,7060,7060,7060,7060,0
20231221,181800,3526595990,7060,7060,7060,7060,0
20231221,181700,3526595990,7060,7060,7060,7060,0
20231221,181600,3526595990,7060,7060,7060,7060,0
20231221,181500,3526595990,7060,7060,7060,7060,0
20231221,181400,3526595990,7060,7060,7060,7060,0
20231221,181300,3526595990,7060,7060,7060,7060,0
20231221,181200,3526595990,7060,7060,7060,7060,0
20231221,181100,3526595990,7060,7060,7060,7060,0
20231221,181000,3526595990,7060,7060,7060,7060,0
20231221,180900,3526595990,7060,7060,7060,7060,0
20231221,180800,3526595990,7060,7060,7060,7060,0
20231221,180700,3526595990,7060,7060,7060,7060,0
20231221,180600,3526595990,7060,7060,7060,7060,0
20231221,180500,3526595990,7060,7060,7060,7060,0
20231221,180400,3526595990,7060,7060,7060,7060,0
20231221,180300,3526595990,7060,7060,7060,7060,0
20231221,180200,3526595990,7060,7060,7060,7060,0
20231221,180100,3526595990,7060,7060,7060,7060,0
20231221,180000,3526595990,7060,7060,7060,7060,0
20231221,175900,3526595990,7060,7060,7060,7060,0
20231221,175800,3526595990,7060,7060,7060,7060,0
20231221,175700,3526595990,7060,7060,7060,7060,0
20231221,175600,3526595990,7060,7060,7060,7060,0
20231221,175500,3526595990,7060,7060,7060,7060,0
20231221,175400,3526595990,7060,7060,7060,7060,0
20231221,175300,3526595990,7060,7060,7060,7060,0
20231221,175200,3526595990,7060,7060,7060,7060,0
20231221,175100,3526595990,7060,7060,7060,7060,0
20231221,175000,3526595990,7060,7060,7060,7060,10288
20231221,174900,3526595990,7060,7060,7060,7060,0
20231221,174800,3526595990,7060,7060,7060,7060,0
20231221,174700,3526595990,7060,7060,7060,7060,0
20231221,174600,3526595990,7060,7060,7060,7060,0
20231221,174500,3526595990,7060,7060,7060,7060,0
20231221,174400,3526595990,7060,7060,7060,7060,0
20231221,174300,3526595990,7060,7060,7060,7060,0
20231221,174200,3526595990,7060,7060,7060,7060,0
20231221,174100,3526595990,7060,7060,7060,7060,0
20231221,174000,3526595990,7060,7060,7060,7060,0
20231221,173900,3526595990,7060,7060,7060,7060,0
20231221,173800,3526595990,7060,7060,7060,7060,0
20231221,173700,3526595990,7060,7060,7060,7060,0
20231221,173600,3526595990,7060,7060,7060,7060,0
20231221,173500,3526595990,7060,7060,7060,7060,0
20231221,173400,3526595990,7060,7060,7060,7060,0
20231221,173300,3526595990,7060,7060,7060,7060,0
20231221,173200,3526595990,7060,7060,7060,7060,0
20231221,173100,3526595990,7060,7060,7060,7060,0
20231221,173000,3526595990,7060,7060,7060,7060,0
20231221,172900,3526595990,7060,7060,7060,7060,0
20231221,172800,3526595990,7060,7060,7060,7060,0
20231221,172700,3526595990,7060,7060,7060,7060,0
20231221,172600,3526595990,7060,7060,7060,7060,0
20231221,172500,3526595990,7060,7060,7060,7060,0
20231221,172400,3526595990,7060,7060,7060,7060,0
20231221,172300,3526595990,7060,7060,7060,7060,0
20231221,172200,3526595990,7060,7060,7060,7060,0
20231221,172100,3526595990,7060,7060,7060,7060,0
20231221,172000,3526595990,7060,7060,7060,7060,10288
20231221,171900,3526595990,7060,7060,7060,7060,0
20231221,171800,3526595990,7060,7060,7060,7060,0
20231221,171700,3526595990,7060,7060,7060,7060,0
20231221,171600,3526595990,7060,7060,7060,7060,0
20231221,171500,3526595990,7060,7060,7060,7060,0
20231221,171400,3526595990,7060,7060,7060,7060,0
20231221,171300,3526595990,7060,7060,7060,7060,0
20231221,171200,3526595990,7060,7060,7060,7060,0
20231221,171100,3526595990,7060,7060,7060,7060,0
20231221,171000,3526595990,7060,7060,7060,7060,0
20231221,170900,3526595990,7060,7060,7060,7060,0
20231221,170800,3526595990,7060,7060,7060,7060,0
20231221,170700,3526595990,7060,7060,7060,7060,0
20231221,170600,3526595990,7060,7060,7060,7060,0
20231221,170500,3526595990,7060,7060,7060,7060,0
20231221,170400,3526595990,7060,7060,7060,7060,0
20231221,170300,3526595990,7060,7060,7060,7060,0
20231221,170200,3526595990,7060,7060,7060,7060,0
20231221,170100,3526595990,7060,7060,7060,7060,0
20231221,170000,3526595990,7060,7060,7060,7060,0
20231221,165900,3526595990,7060,7060,7060,7060,0
20231221,165800,3526595990,7060,7060,7060,7060,0
20231221,165700,3526595990,7060,7060,7060,7060,0
20231221,165600,3526595990,7060,7060,7060,7060,0
20231221,165500,3526595990,7060,7060,7060,7060,0
20231221,165400,3526595990,7060,7060,7060,7060,0
20231221,165300,3526595990,7060,7060,7060,7060,0
20231221,165200,3526595990,7060,7060,7060,7060,0
20231221,165100,3526595990,7060,7060,7060,7060,0
20231221,165000,3526595990,7060,7060,7060,7060,10288
20231221,164900,3526595990,7060,7060,7060,7060,0
20231221,164800,3526595990,7060,7060,7060,7060,0
20231221,164700,3526595990,7060,7060,7060,7060,0
20231221,164600,3526595990,7060,7060,7060,7060,0
20231221,164500,3526595990,7060,7060,7060,7060,0
20231221,164400,3526595990,7060,7060,7060,7060,0
20231221,164300,3526595990,7060,7060,7060,7060,0
20231221,164200,3526595990,7060,7060,7060,7060,0
20231221,164100,3526595990,7060,7060,7060,7060,0
20231221,164000,3526595990,7060,7060,7060,7060,0
20231221,163900,3526595990,7060,7060,7060,7060,0
20231221,163800,3526595990,7060,7060,7060,7060,0
20231221,163700,3526595990,7060,7060,7060,7060,0
20231221,163600,3526595990,7060,7060,7060,7060,0
20231221,163500,3526595990,7060,7060,7060,7060,0
20231221,163400,3526595990,7060,7060,7060,7060,0
20231221,163300,3526595990,7060,7060,7060,7060,0
20231221,163200,3526595990,7060,7060,7060,7060,0
20231221,163100,3526595990,7060,7060,7060,7060,0
20231221,163000,3526595990,7060,7060,7060,7060,0
20231221,162900,3526595990,7060,7060,7060,7060,0
20231221,162800,3526595990,7060,7060,7060,7060,0
20231221,162700,3526595990,7060,7060,7060,7060,0
20231221,162600,3526595990,7060,7060,7060,7060,0
20231221,162500,3526595990,7060,7060,7060,7060,0
20231221,162400,3526595990,7060,7060,7060,7060,0
20231221,162300,3526595990,7060,7060,7060,7060,0
20231221,162200,3526595990,7060,7060,7060,7060,0
20231221,162100,3526595990,7060,7060,7060,7060,0
20231221,162000,3526595990,7060,7060,7060,7060,10288
20231221,161900,3526595990,7060,7060,7060,7060,0
20231221,161800,3526595990,7060,7060,7060,7060,0
20231221,161700,3526595990,7060,7060,7060,7060,0
20231221,161600,3526595990,7060,7060,7060,7060,0
20231221,161500,3526595990,7060,7060,7060,7060,0
20231221,161400,3526595990,7060,7060,7060,7060,0
20231221,161300,3526595990,7060,7060,7060,7060,0
20231221,161200,3526595990,7060,7060,7060,7060,0
20231221,161100,3526595990,7060,7060,7060,7060,0
20231221,161000,3526595990,7060,7060,7060,7060,0
20231221,160900,3526595990,7060,7060,7060,7060,0
20231221,160800,3526595990,7060,7060,7060,7060,0
20231221,160700,3526595990,7060,7060,7060,7060,0
20231221,160600,3526595990,7060,7060,7060,7060,0
20231221,160500,3526595990,7060,7060,7060,7060,0
20231221,160400,3526595990,7060,7060,7060,7060,0
20231221,160300,3526595990,7060,7060,7060,7060,0
20231221,160200,3526595990,7060,7060,7060,7060,0
20231221,160100,3526595990,7060,7060,7060,7060,0
20231221,160000,3526595990,7060,7060,7060,7060,0
20231221,155900,3526595990,7060,7060,7060,7060,0
20231221,155800,3526595990,7060,7060,7060,7060,0
20231221,155700,3526595990,7060,7060,7060,7060,0
20231221,155600,3526595990,7060,7060,7060,7060,0
20231221,155500,3526595990,7060,7060,7060,7060,0
20231221,155400,3526595990,7060,7060,7060,7060,0
20231221,155300,3526595990,7060,7060,7060,7060,0
20231221,155200,3526595990,7060,7060,7060,7060,0
20231221,155100,3526595990,7060,7060,7060,7060,0
20231221,155000,3526595990,7060,7060,7060,7060,10288
20231221,154900,3526595990,7060,7060,7060,7060,0
20231221,154800,3526595990,7060,7060,7060,7060,0
20231221,154700,3526595990,7060,7060,7060,7060,0
20231221,154600,3526595990,7060,7060,7060,7060,0
20231221,154500,3526595990,7060,7060,7060,7060,0
20231221,154400,3526595990,7060,7060,7060,7060,0
20231221,154300,3526595990,7060,7060,7060,7060,0
20231221,154200,3526595990,7060,7060,7060,7060,0
20231221,154100,3526595990,7060,7060,7060,7060,0
20231221,154000,3526595990,7060,7060,7060,7060,0
20231221,153900,3526595990,7060,7060,7060,7060,0
20231221,153800,3526595990,7060,7060,7060,7060,0
20231221,153700,3526595990,7060,7060,7060,7060,0
20231221,153600,3526595990,7060,7060,7060,7060,0
20231221,153500,3526595990,7060,7060,7060,7060,0
20231221,153400,3526595990,7060,7060,7060,7060,0
20231221,153300,3526595990,7060,7060,7060,7060,0
20231221,153200,3526595990,7060,7060,7060,7060,0
20231221,153100,3526595990,7060,7060,7060,7060,0
20231221,153000,3526595990,7060,7060,7060,7060,10288
20231221,152900,3453962710,7070,7070,7070,7070,0
20231221,152800,3453962710,7070,7070,7070,7070,0
20231221,152700,3453962710,7070,7070,7070,7070,0
20231221,152600,3453962710,7070,7070,7070,7070,0
20231221,152500,3453962710,7070,7070,7070,7070,0
20231221,152400,3453962710,7070,7070,7070,7070,0
20231221,152300,3453962710,7070,7070,7070,7070,0
20231221,152200,3453962710,7070,7070,7070,7070,0
20231221,152100,3453962710,7070,7070,7070,7070,0
20231221,152000,3453962710,7070,7070,7070,7070,0
20231221,151900,3453962710,7070,7060,7070,7060,2242
20231221,151800,3438118200,7060,7080,7090,7060,2901
20231221,151700,3417596550,7080,7080,7090,7080,3486
20231221,151600,3392903740,7080,7050,7080,7050,3601
20231221,151500,3367462820,7050,7030,7050,7030,2355
20231221,151400,3350878530,7020,7030,7040,7020,1798
20231221,151300,3338238640,7030,7030,7030,7030,248
20231221,151200,3336495200,7020,7040,7040,7020,1377
20231221,151100,3326805070,7030,7020,7030,7020,1338
20231221,151000,3317408960,7010,7010,7010,7010,15
20231221,150900,3317303810,7010,7010,7030,7010,1012
20231221,150800,3310209670,7010,7030,7040,7010,1380
20231221,150700,3300506100,7030,7030,7030,7030,590
20231221,150600,3296358400,7030,7020,7030,7020,211
20231221,150500,3294876420,7030,7020,7040,7020,570
20231221,150400,3290871680,7020,7010,7020,7000,977
20231221,150300,3284025820,7000,7000,7000,7000,90
20231221,150200,3283395820,6990,7000,7010,6990,2097
20231221,150100,3268722210,7000,7000,7000,7000,105
20231221,150000,3267987210,7000,6990,7000,6990,492
20231221,145900,3264545850,6990,7000,7000,6990,611
20231221,145800,3260274910,7000,7000,7000,7000,260
20231221,145700,3258454910,7000,7000,7000,7000,3
20231221,145600,3258433910,7000,6990,7000,6990,150
20231221,145500,3257384410,6990,6990,6990,6990,42
20231221,145400,3257090830,7000,7000,7000,6990,977
20231221,145300,3250256190,6990,6990,6990,6990,211
20231221,145200,3248781300,6990,6990,7000,6990,2264
20231221,145100,3232951340,6990,7000,7000,6990,716
20231221,145000,3227945180,7000,7010,7010,7000,776
20231221,144900,3222508420,7000,7000,7010,7000,796
20231221,144800,3216933570,7000,7000,7000,7000,1754
20231221,144700,3204655570,7010,7010,7010,7010,194
20231221,144600,3203295630,7010,7020,7020,7010,806
20231221,144500,3197645070,7010,7010,7010,7010,50
20231221,144400,3197294570,7010,7010,7010,7010,1378
20231221,144300,3187634790,7010,7020,7020,7010,429
20231221,144200,3184627260,7010,7020,7020,7010,1471
20231221,144100,3174310840,7020,7020,7020,7020,556
20231221,144000,3170407720,7010,7010,7010,7010,116
20231221,143900,3169594560,7010,7020,7020,7010,210
20231221,143800,3168121420,7010,7010,7010,7010,746
20231221,143700,3162891960,7020,7030,7030,7020,258
20231221,143600,3161080780,7020,7030,7040,7020,766
20231221,143500,3155696890,7030,7030,7030,7020,17
20231221,143400,3155577430,7040,7040,7040,7040,11
20231221,143300,3155499990,7040,7030,7040,7030,383
20231221,143200,3152807390,7020,7030,7030,7020,1849
20231221,143100,3139826860,7050,7040,7050,7040,69
20231221,143000,3139340960,7040,7050,7050,7040,264
20231221,142900,3137480980,7040,7040,7040,7040,345
20231221,142800,3135052180,7050,7050,7050,7050,466
20231221,142700,3131766880,7050,7060,7060,7050,424
20231221,142600,3128773880,7070,7060,7070,7060,383
20231221,142500,3126069870,7060,7050,7070,7040,182
20231221,142400,3124785320,7050,7050,7050,7050,3
20231221,142300,3124764170,7040,7040,7040,7040,107
20231221,142200,3124010890,7040,7050,7070,7040,2379
20231221,142100,3107210660,7040,7040,7070,7040,5106
20231221,142000,3071169490,7050,7020,7050,7020,4396
20231221,141900,3040242200,7030,7030,7030,7020,114
20231221,141800,3039440790,7010,7010,7010,7000,1038
20231221,141700,3032164440,7010,7000,7030,7000,16
20231221,141600,3032052160,7020,7020,7020,7010,821
20231221,141500,3026295610,7010,7010,7030,7010,14
20231221,141400,3026197410,7010,7010,7020,7010,171
20231221,141300,3024997880,7010,7010,7010,7010,124
20231221,141200,3024128640,7010,7010,7020,7010,326
20231221,141100,3021840170,7020,7000,7020,7000,352
20231221,141000,3019369470,7000,6990,7000,6990,170
20231221,140900,3018179870,7000,6980,7000,6980,116
20231221,140800,3017369990,6980,6980,6980,6980,58
20231221,140700,3016965150,6980,6980,7000,6980,114
20231221,140600,3016169210,6990,6990,6990,6990,5
20231221,140500,3016134260,7000,6970,7000,6960,1035
20231221,140400,3008919970,6970,6970,6970,6970,341
20231221,140300,3006543200,6970,6980,6980,6970,500
20231221,140200,3003055990,7020,7000,7020,6980,487
20231221,140100,2999642620,7010,7010,7010,7010,0
20231221,140000,2999642620,7010,7010,7010,6970,658
20231221,135900,2995040280,7010,7010,7010,7010,138
20231221,135800,2994072900,7000,7010,7010,7000,555
20231221,135700,2990182620,7010,7010,7010,7000,779
20231221,135600,2984724530,7010,6970,7010,6950,348
20231221,135500,2982296170,6970,6990,7000,6970,1313
20231221,135400,2973105400,6970,6960,6970,6960,141
20231221,135300,2972123330,7000,6970,7000,6940,7146
20231221,135200,2922211300,6940,6940,6960,6940,1929
20231221,135100,2908822620,6930,6940,6940,6930,52
20231221,135000,2908461750,6930,6930,6930,6930,121
20231221,134900,2907623220,6930,6930,6940,6930,337
20231221,134800,2905287790,6940,6940,6940,6940,1105
20231221,134700,2897619090,6940,6940,6940,6940,147
20231221,134600,2896598910,6940,6950,6950,6940,707
20231221,134500,2891685280,6950,6950,6950,6950,309
20231221,134400,2889537730,6950,6940,6950,6940,148
20231221,134300,2888510580,6940,6940,6940,6940,319
20231221,134200,2886296720,6940,6950,6950,6940,4238
20231221,134100,2856881920,6960,6960,6960,6960,1
20231221,134000,2856874960,6960,6960,6960,6960,101
20231221,133900,2856172000,6950,6950,6950,6950,41
20231221,133800,2855887050,6970,6950,6970,6940,500
20231221,133700,2852403910,6950,6960,6970,6950,366
20231221,133600,2849860180,6970,6970,6970,6970,370
20231221,133500,2847281280,6970,6950,6970,6950,88
20231221,133400,2846668020,6950,6950,6950,6950,0
20231221,133300,2846668020,6950,6940,6950,6940,1361
20231221,133200,2837222670,6980,6950,6980,6940,1315
20231221,133100,2828072390,6950,6950,6950,6950,58
20231221,133000,2827669290,6950,6950,6950,6950,1038
20231221,132900,2820455190,6960,6960,6960,6950,199
20231221,132800,2819071660,6950,6960,6960,6950,1313
20231221,132700,2809938630,6960,6980,6980,6960,3839
20231221,132600,2783179990,6980,6980,6980,6980,0
20231221,132500,2783179990,6980,6980,6980,6980,21
20231221,132400,2783033410,6980,6980,6980,6980,6
20231221,132300,2782991530,6980,6980,6980,6980,1108
20231221,132200,2775257690,6980,6980,6980,6980,602
20231221,132100,2771055730,6990,6980,6990,6980,21
20231221,132000,2770908950,6980,6990,6990,6980,24
20231221,131900,2770741240,6980,6990,7000,6980,1440
20231221,131800,2760688640,7010,7010,7010,7010,14
20231221,131700,2760590500,7010,7000,7010,7000,10
20231221,131600,2760520480,6990,6990,7000,6990,135
20231221,131500,2759576810,6990,6990,6990,6990,150
20231221,131400,2758528310,7000,7000,7000,7000,3
20231221,131300,2758507310,7010,6990,7010,6980,135
20231221,131200,2757561370,7010,7010,7010,7010,20
20231221,131100,2757421170,7010,6980,7010,6980,131
20231221,131000,2756506760,6980,6980,6980,6980,189
20231221,130900,2755187540,6980,6980,6980,6980,65
20231221,130800,2754733840,6970,6980,6980,6970,47
20231221,130700,2754405840,6980,7000,7000,6980,573
20231221,130600,2750406150,7010,7010,7010,7010,5
20231221,130500,2750371100,7010,7010,7010,7010,80
20231221,130400,2749810300,7010,7010,7010,7010,15
20231221,130300,2749705150,7010,7000,7010,7000,372
20231221,130200,2747097630,6980,6980,6980,6980,50
20231221,130100,2746748630,6980,6980,6980,6980,84
20231221,130000,2746162310,6980,6980,6980,6980,69
20231221,125900,2745680690,7000,7000,7000,6980,1236
20231221,125800,2737042550,7010,7010,7010,7010,0
20231221,125700,2737042550,7010,7010,7010,7010,1
20231221,125600,2737035540,7010,7000,7010,6990,719
20231221,125500,2732007360,7000,7000,7000,7000,4
20231221,125400,2731979360,6990,7000,7000,6990,50
20231221,125300,2731629460,6990,6990,7010,6990,749
20231221,125200,2726391930,7010,7000,7010,6990,266
20231221,125100,2724530520,7000,7010,7010,6990,1543
20231221,125000,2713721020,7020,7030,7030,7020,426
20231221,124900,2710729850,7020,7020,7040,7020,541
20231221,124800,2706931750,7030,7030,7030,7030,47
20231221,124700,2706601340,7030,7020,7030,7020,146
20231221,124600,2705576390,7020,7020,7020,7020,1
20231221,124500,2705569370,7020,7020,7020,7020,126
20231221,124400,2704684850,7020,7030,7030,7020,805
20231221,124300,2699030640,7030,7030,7030,7020,451
20231221,124200,2695861940,7040,7040,7040,7040,48
20231221,124100,2695524020,7040,7040,7040,7030,338
20231221,124000,2693144580,7030,7040,7040,7020,230
20231221,123900,2691525440,7040,7030,7040,7030,345
20231221,123800,2689099640,7020,7030,7030,7020,131
20231221,123700,2688179950,7040,7040,7040,7040,20
20231221,123600,2688039150,7040,7040,7040,7040,1
20231221,123500,2688032110,7020,7040,7040,7020,518
20231221,123400,2684390850,7040,7040,7050,7040,436
20231221,123300,2681317550,7040,7040,7040,7040,1
20231221,123200,2681310510,7050,7050,7050,7050,205
20231221,123100,2679865260,7050,7030,7050,7030,1049
20231221,123000,2672476520,7030,7030,7030,7030,1
20231221,122900,2672469490,7010,7010,7010,7010,0
20231221,122800,2672469490,7010,7020,7020,7010,399
20231221,122700,2669672100,7030,7030,7030,7030,500
20231221,122600,2666157100,7020,7020,7020,7020,249
20231221,122500,2664409120,7000,7000,7000,7000,0
20231221,122400,2664409120,7000,7010,7010,7000,150
20231221,122300,2663358920,7000,7000,7000,7000,159
20231221,122200,2662245920,7030,7030,7030,7030,55
20231221,122100,2661859270,7030,7000,7030,7000,1923
20231221,122000,2648383380,7000,7000,7000,7000,75
20231221,121900,2647858380,7000,7000,7000,7000,54
20231221,121800,2647480380,7010,7020,7020,7010,2978
20231221,121700,2626604460,7030,7010,7030,7010,527
20231221,121600,2622909950,7010,7010,7010,7010,1533
20231221,121500,2612163620,7010,7010,7010,7010,21
20231221,121400,2612016410,7010,7010,7010,7010,41
20231221,121300,2611729000,7030,7030,7030,7020,222
20231221,121200,2610168940,7030,7020,7030,7020,102
20231221,121100,2609452700,7020,7010,7020,7010,304
20231221,121000,2607320520,7010,6970,7020,6970,4890
20231221,120900,2573061530,7000,7000,7000,7000,452
20231221,120800,2569897530,7000,6990,7000,6990,1373
20231221,120700,2560293060,6980,6980,6980,6980,611
20231221,120600,2556028280,6980,6980,6980,6980,90
20231221,120500,2555400080,6980,6970,6980,6970,775
20231221,120400,2549997480,6970,6970,6970,6970,10
20231221,120300,2549927780,6960,6970,6970,6960,405
20231221,120200,2547105820,6970,6970,6970,6970,0
20231221,120100,2547105820,6970,6970,6970,6970,5
20231221,120000,2547070970,6970,6970,6970,6970,102
20231221,115900,2546360030,6970,6970,6970,6970,50
20231221,115800,2546011530,6970,6970,6970,6970,23
20231221,115700,2545851220,6970,6970,6970,6970,0
20231221,115600,2545851220,6970,6970,6970,6970,45
20231221,115500,2545537570,6970,6980,6980,6970,78
20231221,115400,2544993890,6980,6980,6980,6980,93
20231221,115300,2544344750,6980,6980,6980,6980,69
20231221,115200,2543863130,6990,6990,6990,6990,2
20231221,115100,2543849150,6990,6990,6990,6990,6
20231221,115000,2543807210,6980,6980,6980,6980,17
20231221,114900,2543688550,6980,6970,6980,6970,169
20231221,114800,2542510120,6980,6980,6980,6980,111
20231221,114700,2541735340,6980,6990,6990,6980,2
20231221,114600,2541721370,6990,6990,7000,6990,117
20231221,114500,2540903530,7000,7000,7000,7000,0
20231221,114400,2540903530,7000,7010,7010,7000,4385
20231221,114300,2510205450,7030,7000,7030,7000,946
20231221,114200,2503583390,7000,7000,7030,7000,5032
20231221,114100,2468327520,7000,6990,7000,6990,2316
20231221,114000,2452116520,6990,6980,6990,6980,638
20231221,113900,2447661790,6980,6980,6980,6980,43
20231221,113800,2447361650,6980,6980,6980,6960,117
20231221,113700,2446545590,6980,6990,6990,6980,110
20231221,113600,2445777090,6990,6980,7000,6930,6615
20231221,113500,2399868170,6940,6940,6970,6940,336
20231221,113400,2397532760,6930,7000,7000,6930,3681
20231221,113300,2371937870,6980,6980,6980,6980,341
20231221,113200,2369557690,6980,7000,7000,6980,765
20231221,113100,2364209340,7000,7000,7000,7000,185
20231221,113000,2362914340,7000,6990,7000,6990,802
20231221,112900,2357300360,6990,6980,6990,6980,3967
20231221,112800,2329586740,6980,6980,6980,6980,30
20231221,112700,2329377340,6990,6970,6990,6970,1577
20231221,112600,2318368930,6980,6970,6980,6970,87
20231221,112500,2317761680,6990,6990,6990,6990,55
20231221,112400,2317377230,6970,6970,6990,6970,38
20231221,112300,2317112100,6970,6980,6980,6970,606
20231221,112200,2312882560,6980,7010,7020,6980,3035
20231221,112100,2291587570,7010,6990,7010,6990,3175
20231221,112000,2269358830,7000,7000,7010,7000,726
20231221,111900,2264276530,6970,6980,6980,6970,25
20231221,111800,2264102180,7000,7000,7010,6980,855
20231221,111700,2258109190,6960,6990,7000,6960,355
20231221,111600,2255629900,6950,6970,6970,6940,1689
20231221,111500,2243893760,6970,7010,7020,6970,2552
20231221,111400,2226041060,7020,7020,7020,7000,758
20231221,111300,2220724440,7020,6990,7020,6970,3739
20231221,111200,2194564450,6990,6920,6990,6920,6585
20231221,111100,2148749130,6920,6910,6930,6910,3689
20231221,111000,2123204020,6910,6910,6930,6900,1286
20231221,110900,2114312970,6910,6910,6940,6910,743
20231221,110800,2109159540,6900,6900,6910,6900,196
20231221,110700,2107806590,6910,6900,6910,6880,2276
20231221,110600,2092108680,6900,6940,6940,6900,11
20231221,110500,2092032740,6940,6900,6940,6890,405
20231221,110400,2089238420,6900,6890,6900,6880,1334
20231221,110300,2080039020,6900,6870,6900,6870,653
20231221,110200,2075551690,6870,6880,6880,6870,358
20231221,110100,2073090760,6860,6850,6880,6850,2984
20231221,110000,2052627430,6850,6850,6850,6840,892
20231221,105900,2046520530,6850,6830,6850,6830,1845
20231221,105800,2033903790,6830,6840,6840,6810,2864
20231221,105700,2014359410,6830,6840,6840,6820,2823
20231221,105600,1995075870,6840,6930,6930,6840,30743
20231221,105500,1783659160,6930,6940,6940,6920,4699
20231221,105400,1751116370,6940,6940,6960,6940,3638
20231221,105300,1725866390,6940,6960,6960,6940,9642
20231221,105200,1658854650,6960,6980,6980,6960,6295
20231221,105100,1614978220,6990,6990,6990,6980,368
20231221,105000,1612405930,6990,6990,6990,6980,1004
20231221,104900,1605391970,6990,6990,7000,6990,449
20231221,104800,1602253450,6990,6990,7000,6980,3277
20231221,104700,1579352050,7000,7000,7000,7000,641
20231221,104600,1574865050,7000,7000,7010,7000,2401
20231221,104500,1558056990,7010,7010,7010,7010,936
20231221,104400,1551495630,7010,7010,7010,7000,1006
20231221,104300,1544449620,7010,7000,7010,7000,197
20231221,104200,1543069140,7010,7000,7010,7000,3688
20231221,104100,1517226930,7010,7010,7010,7000,1349
20231221,104000,1507783680,7010,7010,7010,7010,833
20231221,103900,1501944350,7020,7010,7020,7010,763
20231221,103800,1496595620,7020,7010,7020,7010,448
20231221,103700,1493455130,7010,7010,7010,7010,393
20231221,103600,1490700200,7010,7010,7030,7000,5986
20231221,103500,1448743260,7010,7030,7030,7010,5319
20231221,103400,1411367150,7040,7030,7040,7030,1488
20231221,103300,1400902330,7040,7050,7050,7030,1571
20231221,103200,1389840930,7050,7040,7050,7040,564
20231221,103100,1385870350,7050,7040,7050,7040,1534
20231221,103000,1375069690,7050,7050,7050,7050,245
20231221,102900,1373342440,7050,7050,7050,7040,256
20231221,102800,1371537790,7050,7040,7050,7040,286
20231221,102700,1369523790,7050,7060,7060,7050,542
20231221,102600,1365702140,7060,7080,7080,7060,507
20231221,102500,1362122620,7080,7060,7080,7060,831
20231221,102400,1356247240,7050,7050,7050,7040,2734
20231221,102300,1336979950,7050,7050,7050,7040,612
20231221,102200,1332665360,7050,7050,7050,7040,332
20231221,102100,1330324780,7040,7040,7040,7040,0
20231221,102000,1330324780,7040,7060,7060,7040,189
20231221,101900,1328994180,7050,7050,7050,7050,595
20231221,101800,1324799430,7040,7030,7050,7030,602
20231221,101700,1320562150,7030,7040,7040,7030,3125
20231221,101600,1298577070,7040,7040,7040,7040,508
20231221,101500,1295000750,7040,7040,7050,7040,353
20231221,101400,1292515560,7050,7060,7060,7050,2507
20231221,101300,1274825050,7070,7070,7070,7060,296
20231221,101200,1272732340,7070,7060,7070,7060,181
20231221,101100,1271453770,7060,7050,7060,7050,241
20231221,101000,1269754010,7050,7060,7060,7050,1822
20231221,100900,1256906560,7060,7060,7070,7060,1943
20231221,100800,1243188970,7070,7060,7070,7060,94
20231221,100700,1242525080,7070,7070,7070,7060,2171
20231221,100600,1227177840,7070,7080,7080,7070,156
20231221,100500,1226074190,7080,7080,7080,7080,121
20231221,100400,1225217510,7070,7070,7080,7070,154
20231221,100300,1224128700,7070,7070,7070,7070,387
20231221,100200,1221392610,7060,7060,7080,7060,931
20231221,100100,1214818990,7090,7080,7090,7060,2804
20231221,100000,1195001750,7080,7110,7110,7080,2781
20231221,095900,1175265380,7110,7120,7120,7110,109
20231221,095800,1174489500,7120,7110,7120,7110,1278
20231221,095700,1165399890,7110,7110,7110,7100,827
20231221,095600,1159523330,7100,7100,7110,7090,1422
20231221,095500,1149428700,7100,7100,7100,7100,26
20231221,095400,1149244100,7110,7090,7110,7090,875
20231221,095300,1143030730,7080,7090,7100,7080,197
20231221,095200,1141633320,7080,7090,7090,7080,912
20231221,095100,1135170240,7080,7080,7090,7080,348
20231221,095000,1132705080,7090,7090,7090,7080,1250
20231221,094900,1123845900,7090,7100,7100,7080,692
20231221,094800,1118941100,7090,7110,7120,7090,1294
20231221,094700,1109741780,7110,7130,7130,7110,2079
20231221,094600,1094933890,7130,7140,7140,7110,1700
20231221,094500,1082819150,7130,7140,7160,7130,2684
20231221,094400,1063635850,7140,7110,7150,7110,2840
20231221,094300,1043397680,7120,7060,7120,7060,2149
20231221,094200,1028183550,7070,7070,7070,7060,1035
20231221,094100,1020868380,7070,7100,7110,7050,6754
20231221,094000,973005260,7100,7100,7110,7090,2534
20231221,093900,955024160,7100,7050,7100,7050,8820
20231221,093800,892588410,7050,7040,7050,7040,1634
20231221,093700,881073440,7030,7020,7030,7020,1480
20231221,093600,870678250,7020,7010,7020,7010,556
20231221,093500,866776130,7010,7010,7020,7010,756
20231221,093400,861474540,7010,7010,7010,7010,1544
20231221,093300,850651100,7010,6990,7020,6990,3435
20231221,093200,826603380,6990,7000,7000,6990,626
20231221,093100,822222030,6990,7000,7000,6990,969
20231221,093000,815439060,7000,7000,7020,6990,2488
20231221,092900,798029470,7000,7020,7020,7000,823
20231221,092800,792263520,7020,7030,7030,7020,2122
20231221,092700,777357470,7030,7020,7030,7020,733
20231221,092600,772205000,7020,7000,7020,7000,1572
20231221,092500,761181420,7010,7000,7010,7000,1127
20231221,092400,753292410,7000,6980,7000,6980,1377
20231221,092300,743654930,6980,6980,6980,6970,201
20231221,092200,742253010,7000,6970,7000,6970,690
20231221,092100,737434740,6970,6960,6970,6960,6905
20231221,092000,689355900,6960,6960,6970,6960,2410
20231221,091900,672582100,6960,6960,6970,6960,3049
20231221,091800,651360730,6960,6970,6970,6960,4649
20231221,091700,618986080,6960,6970,6970,6960,2358
20231221,091600,602557280,6990,6970,6990,6960,2852
20231221,091500,582679440,6990,6990,7000,6970,7618
20231221,091400,529493370,7000,7010,7010,7000,2235
20231221,091300,513841980,7000,7010,7010,7000,3034
20231221,091200,492599200,7020,7030,7030,7010,924
20231221,091100,486113840,7030,7020,7060,7000,3345
20231221,091000,462668420,7050,7070,7070,7000,3671
20231221,090900,436927600,7070,7040,7070,7040,1744
20231221,090800,424617440,7040,7010,7040,7000,2564
20231221,090700,406614000,7030,7050,7050,7000,1712
20231221,090600,394597370,7050,6990,7050,6980,4421
20231221,090500,363534340,6990,7050,7050,6980,1990
20231221,090400,349601370,7050,7030,7050,6990,5993
20231221,090300,307454180,7040,7050,7060,7030,4821
20231221,090200,273483710,7060,7040,7080,7040,3107
20231221,090100,251572650,7030,6930,7040,6920,9897
20231221,090000,182412610,6950,6980,6980,6930,24971