KissMeData/102370/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,200500,6160477520,6960,6960,6960,6960,18530
20231221,200400,6160477520,6960,6960,6960,6960,0
20231221,200300,6160477520,6960,6960,6960,6960,0
20231221,200200,6160477520,6960,6960,6960,6960,0
20231221,200100,6160477520,6960,6960,6960,6960,0
20231221,200000,6160477520,6960,6960,6960,6960,0
20231221,195900,6160477520,6960,6960,6960,6960,0
20231221,195800,6160477520,6960,6960,6960,6960,0
20231221,195700,6160477520,6960,6960,6960,6960,0
20231221,195600,6160477520,6960,6960,6960,6960,0
20231221,195500,6160477520,6960,6960,6960,6960,0
20231221,195400,6160477520,6960,6960,6960,6960,0
20231221,195300,6160477520,6960,6960,6960,6960,0
20231221,195200,6160477520,6960,6960,6960,6960,0
20231221,195100,6160477520,6960,6960,6960,6960,0
20231221,195000,6160477520,6960,6960,6960,6960,0
20231221,194900,6160477520,6960,6960,6960,6960,0
20231221,194800,6160477520,6960,6960,6960,6960,0
20231221,194700,6160477520,6960,6960,6960,6960,0
20231221,194600,6160477520,6960,6960,6960,6960,0
20231221,194500,6160477520,6960,6960,6960,6960,0
20231221,194400,6160477520,6960,6960,6960,6960,0
20231221,194300,6160477520,6960,6960,6960,6960,0
20231221,194200,6160477520,6960,6960,6960,6960,0
20231221,194100,6160477520,6960,6960,6960,6960,0
20231221,194000,6160477520,6960,6960,6960,6960,0
20231221,193900,6160477520,6960,6960,6960,6960,0
20231221,193800,6160477520,6960,6960,6960,6960,0
20231221,193700,6160477520,6960,6960,6960,6960,0
20231221,193600,6160477520,6960,6960,6960,6960,0
20231221,193500,6160477520,6960,6960,6960,6960,18530
20231221,193400,6160477520,6960,6960,6960,6960,0
20231221,193300,6160477520,6960,6960,6960,6960,0
20231221,193200,6160477520,6960,6960,6960,6960,0
20231221,193100,6160477520,6960,6960,6960,6960,0
20231221,193000,6160477520,6960,6960,6960,6960,0
20231221,192900,6160477520,6960,6960,6960,6960,0
20231221,192800,6160477520,6960,6960,6960,6960,0
20231221,192700,6160477520,6960,6960,6960,6960,0
20231221,192600,6160477520,6960,6960,6960,6960,0
20231221,192500,6160477520,6960,6960,6960,6960,0
20231221,192400,6160477520,6960,6960,6960,6960,0
20231221,192300,6160477520,6960,6960,6960,6960,0
20231221,192200,6160477520,6960,6960,6960,6960,0
20231221,192100,6160477520,6960,6960,6960,6960,0
20231221,192000,6160477520,6960,6960,6960,6960,0
20231221,191900,6160477520,6960,6960,6960,6960,0
20231221,191800,6160477520,6960,6960,6960,6960,0
20231221,191700,6160477520,6960,6960,6960,6960,0
20231221,191600,6160477520,6960,6960,6960,6960,0
20231221,191500,6160477520,6960,6960,6960,6960,0
20231221,191400,6160477520,6960,6960,6960,6960,0
20231221,191300,6160477520,6960,6960,6960,6960,0
20231221,191200,6160477520,6960,6960,6960,6960,0
20231221,191100,6160477520,6960,6960,6960,6960,0
20231221,191000,6160477520,6960,6960,6960,6960,0
20231221,190900,6160477520,6960,6960,6960,6960,0
20231221,190800,6160477520,6960,6960,6960,6960,0
20231221,190700,6160477520,6960,6960,6960,6960,0
20231221,190600,6160477520,6960,6960,6960,6960,0
20231221,190500,6160477520,6960,6960,6960,6960,18530
20231221,190400,6160477520,6960,6960,6960,6960,0
20231221,190300,6160477520,6960,6960,6960,6960,0
20231221,190200,6160477520,6960,6960,6960,6960,0
20231221,190100,6160477520,6960,6960,6960,6960,0
20231221,190000,6160477520,6960,6960,6960,6960,0
20231221,185900,6160477520,6960,6960,6960,6960,0
20231221,185800,6160477520,6960,6960,6960,6960,0
20231221,185700,6160477520,6960,6960,6960,6960,0
20231221,185600,6160477520,6960,6960,6960,6960,0
20231221,185500,6160477520,6960,6960,6960,6960,0
20231221,185400,6160477520,6960,6960,6960,6960,0
20231221,185300,6160477520,6960,6960,6960,6960,0
20231221,185200,6160477520,6960,6960,6960,6960,0
20231221,185100,6160477520,6960,6960,6960,6960,0
20231221,185000,6160477520,6960,6960,6960,6960,0
20231221,184900,6160477520,6960,6960,6960,6960,0
20231221,184800,6160477520,6960,6960,6960,6960,0
20231221,184700,6160477520,6960,6960,6960,6960,0
20231221,184600,6160477520,6960,6960,6960,6960,0
20231221,184500,6160477520,6960,6960,6960,6960,0
20231221,184400,6160477520,6960,6960,6960,6960,0
20231221,184300,6160477520,6960,6960,6960,6960,0
20231221,184200,6160477520,6960,6960,6960,6960,0
20231221,184100,6160477520,6960,6960,6960,6960,0
20231221,184000,6160477520,6960,6960,6960,6960,0
20231221,183900,6160477520,6960,6960,6960,6960,0
20231221,183800,6160477520,6960,6960,6960,6960,0
20231221,183700,6160477520,6960,6960,6960,6960,0
20231221,183600,6160477520,6960,6960,6960,6960,0
20231221,183500,6160477520,6960,6960,6960,6960,18530
20231221,183400,6160477520,6960,6960,6960,6960,0
20231221,183300,6160477520,6960,6960,6960,6960,0
20231221,183200,6160477520,6960,6960,6960,6960,0
20231221,183100,6160477520,6960,6960,6960,6960,0
20231221,183000,6160477520,6960,6960,6960,6960,0
20231221,182900,6160477520,6960,6960,6960,6960,0
20231221,182800,6160477520,6960,6960,6960,6960,0
20231221,182700,6160477520,6960,6960,6960,6960,0
20231221,182600,6160477520,6960,6960,6960,6960,0
20231221,182500,6160477520,6960,6960,6960,6960,0
20231221,182400,6160477520,6960,6960,6960,6960,0
20231221,182300,6160477520,6960,6960,6960,6960,0
20231221,182200,6160477520,6960,6960,6960,6960,0
20231221,182100,6160477520,6960,6960,6960,6960,0
20231221,182000,6160477520,6960,6960,6960,6960,0
20231221,181900,6160477520,6960,6960,6960,6960,0
20231221,181800,6160477520,6960,6960,6960,6960,0
20231221,181700,6160477520,6960,6960,6960,6960,0
20231221,181600,6160477520,6960,6960,6960,6960,0
20231221,181500,6160477520,6960,6960,6960,6960,0
20231221,181400,6160477520,6960,6960,6960,6960,0
20231221,181300,6160477520,6960,6960,6960,6960,0
20231221,181200,6160477520,6960,6960,6960,6960,0
20231221,181100,6160477520,6960,6960,6960,6960,0
20231221,181000,6160477520,6960,6960,6960,6960,0
20231221,180900,6160477520,6960,6960,6960,6960,0
20231221,180800,6160477520,6960,6960,6960,6960,0
20231221,180700,6160477520,6960,6960,6960,6960,0
20231221,180600,6160477520,6960,6960,6960,6960,0
20231221,180500,6160477520,6960,6960,6960,6960,18530
20231221,180400,6160477520,6960,6960,6960,6960,0
20231221,180300,6160477520,6960,6960,6960,6960,0
20231221,180200,6160477520,6960,6960,6960,6960,0
20231221,180100,6160477520,6960,6960,6960,6960,0
20231221,180000,6160477520,6960,6960,6960,6960,0
20231221,175900,6160477520,6960,6960,6960,6960,0
20231221,175800,6160477520,6960,6960,6960,6960,0
20231221,175700,6160477520,6960,6960,6960,6960,0
20231221,175600,6160477520,6960,6960,6960,6960,0
20231221,175500,6160477520,6960,6960,6960,6960,0
20231221,175400,6160477520,6960,6960,6960,6960,0
20231221,175300,6160477520,6960,6960,6960,6960,0
20231221,175200,6160477520,6960,6960,6960,6960,0
20231221,175100,6160477520,6960,6960,6960,6960,0
20231221,175000,6160477520,6960,6960,6960,6960,0
20231221,174900,6160477520,6960,6960,6960,6960,0
20231221,174800,6160477520,6960,6960,6960,6960,0
20231221,174700,6160477520,6960,6960,6960,6960,0
20231221,174600,6160477520,6960,6960,6960,6960,0
20231221,174500,6160477520,6960,6960,6960,6960,0
20231221,174400,6160477520,6960,6960,6960,6960,0
20231221,174300,6160477520,6960,6960,6960,6960,0
20231221,174200,6160477520,6960,6960,6960,6960,0
20231221,174100,6160477520,6960,6960,6960,6960,0
20231221,174000,6160477520,6960,6960,6960,6960,0
20231221,173900,6160477520,6960,6960,6960,6960,0
20231221,173800,6160477520,6960,6960,6960,6960,0
20231221,173700,6160477520,6960,6960,6960,6960,0
20231221,173600,6160477520,6960,6960,6960,6960,0
20231221,173500,6160477520,6960,6960,6960,6960,18530
20231221,173400,6160477520,6960,6960,6960,6960,0
20231221,173300,6160477520,6960,6960,6960,6960,0
20231221,173200,6160477520,6960,6960,6960,6960,0
20231221,173100,6160477520,6960,6960,6960,6960,0
20231221,173000,6160477520,6960,6960,6960,6960,0
20231221,172900,6160477520,6960,6960,6960,6960,0
20231221,172800,6160477520,6960,6960,6960,6960,0
20231221,172700,6160477520,6960,6960,6960,6960,0
20231221,172600,6160477520,6960,6960,6960,6960,0
20231221,172500,6160477520,6960,6960,6960,6960,0
20231221,172400,6160477520,6960,6960,6960,6960,0
20231221,172300,6160477520,6960,6960,6960,6960,0
20231221,172200,6160477520,6960,6960,6960,6960,0
20231221,172100,6160477520,6960,6960,6960,6960,0
20231221,172000,6160477520,6960,6960,6960,6960,0
20231221,171900,6160477520,6960,6960,6960,6960,0
20231221,171800,6160477520,6960,6960,6960,6960,0
20231221,171700,6160477520,6960,6960,6960,6960,0
20231221,171600,6160477520,6960,6960,6960,6960,0
20231221,171500,6160477520,6960,6960,6960,6960,0
20231221,171400,6160477520,6960,6960,6960,6960,0
20231221,171300,6160477520,6960,6960,6960,6960,0
20231221,171200,6160477520,6960,6960,6960,6960,0
20231221,171100,6160477520,6960,6960,6960,6960,0
20231221,171000,6160477520,6960,6960,6960,6960,0
20231221,170900,6160477520,6960,6960,6960,6960,0
20231221,170800,6160477520,6960,6960,6960,6960,0
20231221,170700,6160477520,6960,6960,6960,6960,0
20231221,170600,6160477520,6960,6960,6960,6960,0
20231221,170500,6160477520,6960,6960,6960,6960,18530
20231221,170400,6160477520,6960,6960,6960,6960,0
20231221,170300,6160477520,6960,6960,6960,6960,0
20231221,170200,6160477520,6960,6960,6960,6960,0
20231221,170100,6160477520,6960,6960,6960,6960,0
20231221,170000,6160477520,6960,6960,6960,6960,0
20231221,165900,6160477520,6960,6960,6960,6960,0
20231221,165800,6160477520,6960,6960,6960,6960,0
20231221,165700,6160477520,6960,6960,6960,6960,0
20231221,165600,6160477520,6960,6960,6960,6960,0
20231221,165500,6160477520,6960,6960,6960,6960,0
20231221,165400,6160477520,6960,6960,6960,6960,0
20231221,165300,6160477520,6960,6960,6960,6960,0
20231221,165200,6160477520,6960,6960,6960,6960,0
20231221,165100,6160477520,6960,6960,6960,6960,0
20231221,165000,6160477520,6960,6960,6960,6960,0
20231221,164900,6160477520,6960,6960,6960,6960,0
20231221,164800,6160477520,6960,6960,6960,6960,0
20231221,164700,6160477520,6960,6960,6960,6960,0
20231221,164600,6160477520,6960,6960,6960,6960,0
20231221,164500,6160477520,6960,6960,6960,6960,0
20231221,164400,6160477520,6960,6960,6960,6960,0
20231221,164300,6160477520,6960,6960,6960,6960,0
20231221,164200,6160477520,6960,6960,6960,6960,0
20231221,164100,6160477520,6960,6960,6960,6960,0
20231221,164000,6160477520,6960,6960,6960,6960,0
20231221,163900,6160477520,6960,6960,6960,6960,0
20231221,163800,6160477520,6960,6960,6960,6960,0
20231221,163700,6160477520,6960,6960,6960,6960,0
20231221,163600,6160477520,6960,6960,6960,6960,0
20231221,163500,6160477520,6960,6960,6960,6960,18530
20231221,163400,6160477520,6960,6960,6960,6960,0
20231221,163300,6160477520,6960,6960,6960,6960,0
20231221,163200,6160477520,6960,6960,6960,6960,0
20231221,163100,6160477520,6960,6960,6960,6960,0
20231221,163000,6160477520,6960,6960,6960,6960,0
20231221,162900,6160477520,6960,6960,6960,6960,0
20231221,162800,6160477520,6960,6960,6960,6960,0
20231221,162700,6160477520,6960,6960,6960,6960,0
20231221,162600,6160477520,6960,6960,6960,6960,0
20231221,162500,6160477520,6960,6960,6960,6960,0
20231221,162400,6160477520,6960,6960,6960,6960,0
20231221,162300,6160477520,6960,6960,6960,6960,0
20231221,162200,6160477520,6960,6960,6960,6960,0
20231221,162100,6160477520,6960,6960,6960,6960,0
20231221,162000,6160477520,6960,6960,6960,6960,0
20231221,161900,6160477520,6960,6960,6960,6960,0
20231221,161800,6160477520,6960,6960,6960,6960,0
20231221,161700,6160477520,6960,6960,6960,6960,0
20231221,161600,6160477520,6960,6960,6960,6960,0
20231221,161500,6160477520,6960,6960,6960,6960,0
20231221,161400,6160477520,6960,6960,6960,6960,0
20231221,161300,6160477520,6960,6960,6960,6960,0
20231221,161200,6160477520,6960,6960,6960,6960,0
20231221,161100,6160477520,6960,6960,6960,6960,0
20231221,161000,6160477520,6960,6960,6960,6960,0
20231221,160900,6160477520,6960,6960,6960,6960,0
20231221,160800,6160477520,6960,6960,6960,6960,0
20231221,160700,6160477520,6960,6960,6960,6960,0
20231221,160600,6160477520,6960,6960,6960,6960,0
20231221,160500,6160477520,6960,6960,6960,6960,18530
20231221,160400,6160477520,6960,6960,6960,6960,0
20231221,160300,6160477520,6960,6960,6960,6960,0
20231221,160200,6160477520,6960,6960,6960,6960,0
20231221,160100,6160477520,6960,6960,6960,6960,0
20231221,160000,6160477520,6960,6960,6960,6960,0
20231221,155900,6160477520,6960,6960,6960,6960,0
20231221,155800,6160477520,6960,6960,6960,6960,0
20231221,155700,6160477520,6960,6960,6960,6960,0
20231221,155600,6160477520,6960,6960,6960,6960,0
20231221,155500,6160477520,6960,6960,6960,6960,0
20231221,155400,6160477520,6960,6960,6960,6960,0
20231221,155300,6160477520,6960,6960,6960,6960,0
20231221,155200,6160477520,6960,6960,6960,6960,0
20231221,155100,6160477520,6960,6960,6960,6960,0
20231221,155000,6160477520,6960,6960,6960,6960,0
20231221,154900,6160477520,6960,6960,6960,6960,0
20231221,154800,6160477520,6960,6960,6960,6960,0
20231221,154700,6160477520,6960,6960,6960,6960,0
20231221,154600,6160477520,6960,6960,6960,6960,0
20231221,154500,6160477520,6960,6960,6960,6960,0
20231221,154400,6160477520,6960,6960,6960,6960,0
20231221,154300,6160477520,6960,6960,6960,6960,0
20231221,154200,6160477520,6960,6960,6960,6960,0
20231221,154100,6160477520,6960,6960,6960,6960,0
20231221,154000,6160477520,6960,6960,6960,6960,0
20231221,153900,6160477520,6960,6960,6960,6960,0
20231221,153800,6160477520,6960,6960,6960,6960,0
20231221,153700,6160477520,6960,6960,6960,6960,0
20231221,153600,6160477520,6960,6960,6960,6960,0
20231221,153500,6160477520,6960,6960,6960,6960,18530
20231221,153400,6160477520,6960,6960,6960,6960,0
20231221,153300,6160477520,6960,6960,6960,6960,0
20231221,153200,6160477520,6960,6960,6960,6960,0
20231221,153100,6160477520,6960,6960,6960,6960,0
20231221,153000,6160477520,6960,6960,6960,6960,18530
20231221,152900,6031508720,6960,6960,6960,6960,0
20231221,152800,6031508720,6960,6960,6960,6960,0
20231221,152700,6031508720,6960,6960,6960,6960,0
20231221,152600,6031508720,6960,6960,6960,6960,0
20231221,152500,6031508720,6960,6960,6960,6960,0
20231221,152400,6031508720,6960,6960,6960,6960,0
20231221,152300,6031508720,6960,6960,6960,6960,0
20231221,152200,6031508720,6960,6960,6960,6960,0
20231221,152100,6031508720,6960,6960,6960,6960,0
20231221,152000,6031508720,6960,6960,6960,6960,0
20231221,151900,6031508720,6960,6940,6960,6920,2874
20231221,151800,6011561120,6930,6980,6980,6930,12988
20231221,151700,5921276720,6950,6950,6980,6950,973
20231221,151600,5914513890,6950,6930,6950,6930,1004
20231221,151500,5907547810,6940,6950,6950,6940,886
20231221,151400,5901398260,6950,6940,6950,6930,1251
20231221,151300,5892716680,6940,6940,6940,6920,4497
20231221,151200,5861579680,6940,6910,6950,6910,2512
20231221,151100,5844169260,6910,6930,6940,6910,14886
20231221,151000,5741214680,6940,6950,6960,6930,4922
20231221,150900,5707066290,6950,6980,6990,6950,3054
20231221,150800,5685783950,7000,6980,7000,6980,1214
20231221,150700,5677289850,6980,7010,7020,6980,3296
20231221,150600,5654246910,7010,7020,7020,7000,4271
20231221,150500,5624326640,7030,7020,7030,7010,811
20231221,150400,5618629250,7030,7010,7030,7010,313
20231221,150300,5616432380,7020,7010,7020,7010,103
20231221,150200,5615710250,7000,7000,7010,7000,729
20231221,150100,5610603470,7010,7010,7020,7010,131
20231221,150000,5609685150,7010,7000,7020,7000,2514
20231221,145900,5592065910,7010,7000,7010,6990,394
20231221,145800,5589305900,7010,7000,7010,7000,208
20231221,145700,5587849740,7000,7000,7010,7000,448
20231221,145600,5584713650,7010,7000,7010,7000,17
20231221,145500,5584594620,7010,6990,7010,6990,379
20231221,145400,5581943420,6990,6990,6990,6990,12
20231221,145300,5581859540,6990,6990,7000,6970,226
20231221,145200,5580283780,6990,7010,7010,6980,3562
20231221,145100,5555386960,7000,7030,7040,7000,250
20231221,145000,5553629240,7030,7000,7030,7000,1078
20231221,144900,5546080380,7000,6980,7000,6980,524
20231221,144800,5542418560,6990,6990,6990,6980,254
20231221,144700,5540644230,6990,6990,6990,6990,70
20231221,144600,5540154930,6990,6990,6990,6990,43
20231221,144500,5539854360,6980,6990,6990,6970,81
20231221,144400,5539288390,6990,6970,6990,6970,295
20231221,144300,5537232060,6970,6970,6990,6940,392
20231221,144200,5534499480,6970,7000,7000,6940,7312
20231221,144100,5483685900,7000,6990,7010,6990,220
20231221,144000,5482147340,6990,6970,6990,6960,3477
20231221,143900,5457882750,6980,6980,6980,6970,202
20231221,143800,5456474770,6980,6970,6980,6970,14
20231221,143700,5456377170,6980,6970,6980,6970,1205
20231221,143600,5447972690,6980,6980,6980,6960,2900
20231221,143500,5427773700,6980,6970,6980,6960,1357
20231221,143400,5418326280,6980,6980,6980,6970,928
20231221,143300,5411852720,6980,6970,6980,6960,6065
20231221,143200,5369587180,6980,6980,6990,6970,1067
20231221,143100,5362140330,7000,7000,7000,6980,3475
20231221,143000,5337862310,7000,7000,7010,7000,116
20231221,142900,5337049420,7010,7000,7010,6980,129
20231221,142800,5336147640,7010,7010,7010,6980,1385
20231221,142700,5326475320,6980,7030,7030,6980,2571
20231221,142600,5308443270,7030,7010,7030,7010,307
20231221,142500,5306287850,6980,6990,7000,6980,3848
20231221,142400,5279389740,6990,7000,7000,6980,6739
20231221,142300,5232310460,7000,7010,7030,7000,3017
20231221,142200,5211183160,7010,7030,7030,7010,2042
20231221,142100,5196863390,7040,7040,7040,7040,1
20231221,142000,5196856350,7030,7040,7040,7030,245
20231221,141900,5195131720,7050,7020,7060,7020,6505
20231221,141800,5149313950,7020,7010,7030,7010,73
20231221,141700,5148801780,7020,7040,7040,7020,114
20231221,141600,5148001220,7040,7040,7040,7040,13
20231221,141500,5147909700,7040,7030,7040,7030,171
20231221,141400,5146707520,7030,7030,7030,7030,0
20231221,141300,5146707520,7030,7020,7030,7010,961
20231221,141200,5139962910,7010,7010,7010,7000,232
20231221,141100,5138336610,7010,7010,7010,7000,2291
20231221,141000,5122299570,7020,7020,7020,6990,3171
20231221,140900,5100101980,7020,7020,7020,7010,144
20231221,140800,5099091110,7020,7000,7020,7000,408
20231221,140700,5096235070,7000,7020,7020,7000,31
20231221,140600,5096018050,7000,7010,7020,7000,694
20231221,140500,5091158480,6990,7000,7010,6990,936
20231221,140400,5084607400,7010,7010,7010,7000,629
20231221,140300,5080203980,7020,7020,7020,7020,59
20231221,140200,5079789800,7010,7010,7010,7010,105
20231221,140100,5079053750,7010,7000,7010,7000,1496
20231221,140000,5068581200,7000,7020,7020,7000,2040
20231221,135900,5054284800,7020,7020,7020,7010,391
20231221,135800,5051543000,7020,7040,7040,7020,367
20231221,135700,5048966640,7020,7020,7040,7020,278
20231221,135600,5047014860,7020,7040,7040,7020,273
20231221,135500,5045098040,7040,7010,7040,7010,88
20231221,135400,5044481070,7010,7010,7010,7010,173
20231221,135300,5043268340,7060,7030,7060,7030,3005
20231221,135200,5022068810,7000,6980,7030,6980,595
20231221,135100,5017909450,6980,7000,7000,6980,4417
20231221,135000,4987027430,7000,7010,7020,7000,2834
20231221,134900,4967183690,7000,7020,7020,7000,6428
20231221,134800,4922152540,7020,7020,7020,7010,990
20231221,134700,4915207350,7020,7030,7040,7020,704
20231221,134600,4910264330,7040,7030,7040,7030,12
20231221,134500,4910179950,7020,7010,7020,7010,999
20231221,134400,4903176450,7040,7030,7040,7010,3430
20231221,134300,4879106450,7030,7040,7040,7030,1439
20231221,134200,4868988940,7040,7050,7050,7040,344
20231221,134100,4866565160,7030,7050,7050,7030,226
20231221,134000,4864975900,7030,7030,7040,7020,764
20231221,133900,4859607820,7020,7020,7030,7010,930
20231221,133800,4853079250,7020,7030,7050,7020,3298
20231221,133700,4829922190,7030,7040,7050,7020,4838
20231221,133600,4795900910,7050,7050,7060,7050,653
20231221,133500,4791295260,7050,7070,7070,7040,5366
20231221,133400,4753466500,7070,7070,7070,7040,3595
20231221,133300,4728112800,7070,7060,7070,7050,7081
20231221,133200,4678180420,7060,7070,7070,7060,969
20231221,133100,4671336280,7060,7060,7060,7060,2
20231221,133000,4671322160,7060,7070,7070,7060,319
20231221,132900,4669069760,7070,7070,7080,7070,181
20231221,132800,4667790070,7080,7070,7080,7070,198
20231221,132700,4666390100,7070,7070,7070,7070,1007
20231221,132600,4659270610,7070,7060,7070,7060,787
20231221,132500,4653707190,7060,7070,7070,7060,137
20231221,132400,4652739770,7060,7070,7070,7060,1694
20231221,132300,4640775880,7070,7060,7070,7060,511
20231221,132200,4637164420,7070,7080,7080,7050,2919
20231221,132100,4616566240,7060,7090,7090,7060,6537
20231221,132000,4570386180,7090,7080,7090,7080,1948
20231221,131900,4556578140,7090,7080,7090,7080,55
20231221,131800,4556188640,7080,7090,7090,7080,116
20231221,131700,4555367200,7090,7080,7090,7080,177
20231221,131600,4554113980,7080,7080,7080,7080,36
20231221,131500,4553859100,7080,7090,7090,7080,961
20231221,131400,4547047140,7090,7080,7090,7080,27
20231221,131300,4546855840,7080,7100,7100,7080,82
20231221,131200,4546275110,7110,7090,7110,7090,295
20231221,131100,4544182550,7070,7100,7100,7070,53
20231221,131000,4543807810,7100,7100,7100,7100,1
20231221,130900,4543800710,7100,7100,7100,7100,50
20231221,130800,4543445710,7100,7100,7100,7060,2142
20231221,130700,4528291400,7090,7080,7090,7080,264
20231221,130600,4526421540,7100,7080,7100,7080,1044
20231221,130500,4519019340,7080,7070,7080,7070,139
20231221,130400,4518036220,7070,7070,7070,7070,251
20231221,130300,4516261650,7070,7080,7080,7070,683
20231221,130200,4511432500,7080,7070,7090,7070,1347
20231221,130100,4501905450,7060,7080,7080,7060,3715
20231221,130000,4475640450,7110,7110,7110,7110,0
20231221,125900,4475640450,7110,7110,7110,7110,2
20231221,125800,4475626230,7070,7080,7080,7070,430
20231221,125700,4472583830,7100,7100,7120,7100,774
20231221,125600,4467087160,7100,7080,7100,7070,4141
20231221,125500,4437774920,7080,7090,7090,7080,2000
20231221,125400,4423614910,7080,7080,7080,7080,0
20231221,125300,4423614910,7080,7090,7090,7080,2059
20231221,125200,4409031170,7080,7090,7090,7080,1881
20231221,125100,4395706980,7090,7110,7110,7090,27
20231221,125000,4395515410,7110,7070,7110,7070,4729
20231221,124900,4362033930,7080,7070,7080,7070,39
20231221,124800,4361757970,7080,7090,7090,7080,4341
20231221,124700,4331023050,7090,7090,7100,7090,1080
20231221,124600,4323365840,7100,7090,7100,7090,649
20231221,124500,4318762430,7090,7090,7090,7090,2000
20231221,124400,4304582430,7090,7110,7120,7090,1527
20231221,124300,4293741460,7100,7100,7100,7100,0
20231221,124200,4293741460,7100,7110,7110,7100,1003
20231221,124100,4286620150,7100,7110,7110,7100,245
20231221,124000,4284880630,7100,7100,7100,7100,812
20231221,123900,4279115430,7100,7110,7110,7100,337
20231221,123800,4276722720,7100,7120,7120,7100,2818
20231221,123700,4256688220,7120,7130,7130,7110,935
20231221,123600,4250026670,7130,7140,7150,7130,134
20231221,123500,4249070910,7150,7170,7170,7150,22
20231221,123400,4248913570,7140,7140,7170,7140,353
20231221,123300,4246386870,7140,7160,7170,7140,112
20231221,123200,4245586030,7170,7170,7170,7170,13
20231221,123100,4245492820,7170,7180,7180,7170,769
20231221,123000,4239971810,7180,7180,7190,7170,1322
20231221,122900,4230469840,7180,7180,7180,7140,204
20231221,122800,4229013120,7190,7120,7190,7120,325
20231221,122700,4226677980,7120,7130,7200,7120,1923
20231221,122600,4212923740,7130,7130,7130,7130,420
20231221,122500,4209929140,7130,7110,7130,7110,2
20231221,122400,4209914900,7130,7110,7130,7100,229
20231221,122300,4208287420,7110,7140,7140,7110,188
20231221,122200,4206949390,7140,7110,7140,7110,1020
20231221,122100,4199677440,7110,7100,7110,7100,179
20231221,122000,4198406520,7100,7100,7110,7100,276
20231221,121900,4196446270,7100,7100,7110,7100,550
20231221,121800,4192541260,7100,7100,7100,7100,60
20231221,121700,4192115260,7100,7110,7110,7100,463
20231221,121600,4188827790,7100,7110,7130,7100,462
20231221,121500,4185543310,7110,7140,7140,7110,464
20231221,121400,4182244120,7140,7140,7140,7140,0
20231221,121300,4182244120,7140,7140,7140,7140,0
20231221,121200,4182244120,7140,7140,7140,7140,2
20231221,121100,4182229840,7100,7100,7100,7100,303
20231221,121000,4180078540,7100,7100,7100,7100,2000
20231221,120900,4165878540,7130,7110,7130,7110,172
20231221,120800,4164655180,7100,7110,7110,7100,193
20231221,120700,4163283930,7100,7100,7100,7100,472
20231221,120600,4159932730,7100,7120,7120,7100,2436
20231221,120500,4142622640,7120,7120,7120,7120,413
20231221,120400,4139682080,7120,7130,7130,7120,1155
20231221,120300,4131446950,7130,7140,7140,7130,505
20231221,120200,4127845920,7160,7160,7160,7160,0
20231221,120100,4127845920,7160,7170,7170,7130,4137
20231221,120000,4098273690,7180,7190,7190,7180,203
20231221,115900,4096815470,7190,7180,7190,7180,101
20231221,115800,4096089580,7180,7180,7180,7180,10
20231221,115700,4096017780,7180,7190,7190,7180,156
20231221,115600,4094897690,7180,7170,7180,7170,1202
20231221,115500,4086270950,7170,7150,7170,7150,501
20231221,115400,4082685720,7160,7160,7160,7160,46
20231221,115300,4082356360,7160,7160,7160,7150,572
20231221,115200,4078260850,7160,7160,7160,7160,79
20231221,115100,4077695210,7190,7170,7200,7170,1085
20231221,115000,4069891550,7140,7170,7170,7130,518
20231221,114900,4066194050,7170,7150,7170,7150,1152
20231221,114800,4057957210,7150,7180,7180,7150,1725
20231221,114700,4045596430,7190,7190,7190,7190,1146
20231221,114600,4037356690,7190,7170,7190,7170,1486
20231221,114500,4026681480,7170,7180,7180,7170,552
20231221,114400,4022718150,7180,7170,7180,7170,1116
20231221,114300,4014711710,7160,7170,7190,7160,1839
20231221,114200,4001507600,7180,7180,7190,7140,1328
20231221,114100,3991964210,7130,7150,7190,7130,551
20231221,114000,3988013920,7160,7150,7160,7150,685
20231221,113900,3983111960,7160,7170,7180,7160,1109
20231221,113800,3975156290,7170,7160,7180,7110,6092
20231221,113700,3931745420,7190,7140,7190,7130,2310
20231221,113600,3915192480,7140,7130,7140,7110,682
20231221,113500,3910332200,7130,7130,7130,7100,576
20231221,113400,3906228210,7100,7100,7140,7100,1110
20231221,113300,3898326870,7080,7080,7080,7080,2
20231221,113200,3898312710,7100,7100,7100,7080,409
20231221,113100,3895408960,7110,7100,7110,7100,2430
20231221,113000,3878150860,7100,7090,7100,7090,955
20231221,112900,3871371880,7090,7090,7090,7090,1
20231221,112800,3871364790,7090,7100,7140,7090,2169
20231221,112700,3855960420,7100,7130,7130,7100,49
20231221,112600,3855612370,7130,7130,7150,7130,2721
20231221,112500,3836189060,7130,7130,7130,7130,94
20231221,112400,3835518840,7160,7080,7160,7080,3507
20231221,112300,3810486730,7080,7080,7120,7080,4482
20231221,112200,3778619730,7060,7080,7080,7060,526
20231221,112100,3774905260,7070,7050,7070,7050,2169
20231221,112000,3759601750,7050,7060,7060,7050,1916
20231221,111900,3746090490,7050,7050,7060,7050,116
20231221,111800,3745272640,7050,7050,7050,7050,1086
20231221,111700,3737616340,7050,7040,7050,7040,533
20231221,111600,3733859710,7040,7040,7040,7030,171
20231221,111500,3732656770,7040,7040,7050,7040,192
20231221,111400,3731305040,7040,7040,7040,7040,684
20231221,111300,3726489680,7040,7040,7040,7040,335
20231221,111200,3724131280,7040,7040,7040,7040,245
20231221,111100,3722406480,7020,7040,7040,7020,22
20231221,111000,3722251900,7020,7030,7030,7020,2670
20231221,110900,3703507150,7030,7060,7060,7030,1038
20231221,110800,3696203450,7060,7050,7060,7050,810
20231221,110700,3690491950,7050,7020,7050,7010,7122
20231221,110600,3640470990,7010,7040,7050,7010,8215
20231221,110500,3582740920,7040,7050,7050,7040,505
20231221,110400,3579185490,7040,7040,7040,7040,42
20231221,110300,3578889810,7050,7050,7060,7050,1166
20231221,110200,3570668520,7050,7060,7060,7050,307
20231221,110100,3568502100,7050,7030,7050,7030,1335
20231221,110000,3559104730,7030,7020,7030,7010,1175
20231221,105900,3550858210,7010,7000,7010,7000,1420
20231221,105800,3540914810,7010,7020,7020,7000,6893
20231221,105700,3492602660,7010,7020,7030,7010,3904
20231221,105600,3465196650,7030,7030,7040,7020,1926
20231221,105500,3451665990,7030,7050,7050,7030,3982
20231221,105400,3423634610,7040,7040,7040,7030,798
20231221,105300,3418018420,7030,7080,7080,7020,6369
20231221,105200,3373093770,7070,7050,7070,7050,1492
20231221,105100,3362547180,7060,7040,7060,7030,3974
20231221,105000,3334523790,7030,7050,7050,7030,1337
20231221,104900,3325111780,7060,7030,7070,7030,6505
20231221,104800,3279188250,7030,7030,7050,7020,1694
20231221,104700,3267262180,7020,7050,7050,7020,6258
20231221,104600,3223317740,7030,7030,7030,7020,942
20231221,104500,3216696480,7020,7030,7050,7010,3313
20231221,104400,3193438720,7030,7040,7050,7020,4722
20231221,104300,3160218120,7040,7060,7060,7040,4417
20231221,104200,3129095060,7060,7060,7060,7050,570
20231221,104100,3125071410,7060,7050,7060,7040,3421
20231221,104000,3100963210,7050,7080,7080,7050,6301
20231221,103900,3056444750,7080,7090,7090,7080,2043
20231221,103800,3041960870,7080,7080,7080,7070,2289
20231221,103700,3025764750,7100,7090,7110,7090,202
20231221,103600,3024332160,7080,7100,7100,7080,2880
20231221,103500,3003934750,7100,7130,7130,7100,3055
20231221,103400,2982208150,7140,7120,7140,7120,532
20231221,103300,2978414850,7120,7140,7140,7120,3002
20231221,103200,2957014280,7140,7160,7160,7140,3904
20231221,103100,2929123040,7170,7180,7190,7160,687
20231221,103000,2924194750,7190,7150,7190,7140,3282
20231221,102900,2900713190,7160,7170,7180,7150,2012
20231221,102800,2886295420,7170,7190,7190,7160,2460
20231221,102700,2868652410,7200,7170,7200,7170,2606
20231221,102600,2849948920,7180,7200,7220,7180,2040
20231221,102500,2835276310,7240,7270,7280,7200,6941
20231221,102400,2785027090,7270,7290,7300,7270,5611
20231221,102300,2744172190,7280,7290,7310,7270,3324
20231221,102200,2719944270,7290,7300,7330,7290,12297
20231221,102100,2630032820,7300,7280,7300,7270,5633
20231221,102000,2588993520,7280,7270,7280,7270,3846
20231221,101900,2561008340,7270,7260,7280,7240,8148
20231221,101800,2501837660,7260,7260,7280,7250,10458
20231221,101700,2425888320,7270,7240,7270,7240,3914
20231221,101600,2397463030,7240,7230,7280,7230,13825
20231221,101500,2297314760,7220,7190,7220,7190,3623
20231221,101400,2271212830,7190,7160,7190,7140,1226
20231221,101300,2262437330,7160,7120,7170,7110,2639
20231221,101200,2243636680,7110,7190,7190,7110,2098
20231221,101100,2228659270,7190,7140,7220,7120,11398
20231221,101000,2146715380,7140,7150,7150,7140,151
20231221,100900,2145636840,7140,7090,7140,7090,5639
20231221,100800,2105527790,7080,7080,7090,7080,1777
20231221,100700,2092942170,7060,7050,7080,7050,1667
20231221,100600,2081175610,7050,7060,7070,7050,723
20231221,100500,2076073130,7050,7070,7070,7050,2406
20231221,100400,2059086490,7080,7080,7090,7070,1068
20231221,100300,2051529370,7100,7110,7110,7090,911
20231221,100200,2045063360,7090,7100,7120,7090,53
20231221,100100,2044686670,7100,7070,7100,7070,960
20231221,100000,2037891540,7060,7080,7080,7060,94
20231221,095900,2037227240,7080,7060,7080,7060,328
20231221,095800,2034910720,7060,7060,7060,7050,53
20231221,095700,2034537010,7050,7090,7090,7050,807
20231221,095600,2028843310,7050,7090,7090,7050,2813
20231221,095500,2008979030,7100,7120,7120,7090,560
20231221,095400,2005003680,7120,7090,7120,7060,655
20231221,095300,2000356210,7080,7080,7080,7070,1158
20231221,095200,1992157670,7070,7070,7080,7030,2193
20231221,095100,1976670230,7080,7040,7080,7000,8987
20231221,095000,1913500360,7040,7050,7080,7040,3000
20231221,094900,1892361240,7050,7070,7080,7040,7005
20231221,094800,1842941350,7070,7050,7090,7030,5806
20231221,094700,1802041570,7050,7110,7130,7050,17049
20231221,094600,1681221810,7110,7140,7140,7110,5780
20231221,094500,1640029310,7140,7160,7180,7140,3455
20231221,094400,1615341760,7160,7170,7180,7160,1220
20231221,094300,1606594600,7190,7210,7210,7170,1540
20231221,094200,1595551980,7210,7160,7210,7150,12014
20231221,094100,1509412680,7160,7180,7180,7150,4636
20231221,094000,1476227380,7190,7160,7190,7160,1070
20231221,093900,1468562630,7160,7160,7170,7150,1818
20231221,093800,1455547560,7170,7160,7170,7160,69
20231221,093700,1455053490,7160,7150,7160,7150,1068
20231221,093600,1447417220,7150,7160,7160,7140,2084
20231221,093500,1432517050,7160,7160,7160,7160,552
20231221,093400,1428564730,7170,7180,7180,7160,1600
20231221,093300,1417098090,7180,7210,7210,7180,3036
20231221,093200,1395255440,7220,7210,7220,7200,742
20231221,093100,1389899760,7210,7210,7210,7200,1756
20231221,093000,1377252430,7220,7210,7220,7200,863
20231221,092900,1371029960,7230,7220,7240,7210,971
20231221,092800,1364012760,7220,7250,7250,7220,1708
20231221,092700,1351659170,7250,7260,7280,7220,1829
20231221,092600,1338387720,7250,7210,7280,7210,9407
20231221,092500,1270338810,7210,7210,7210,7190,291
20231221,092400,1268241730,7190,7190,7200,7190,1316
20231221,092300,1258777630,7190,7200,7200,7190,2619
20231221,092200,1239943660,7200,7250,7250,7200,2893
20231221,092100,1219059210,7250,7210,7260,7210,3006
20231221,092000,1197287310,7200,7180,7200,7170,3529
20231221,091900,1171917830,7180,7180,7190,7180,281
20231221,091800,1169899220,7180,7180,7200,7170,1019
20231221,091700,1162573650,7170,7200,7200,7170,2060
20231221,091600,1147775240,7210,7210,7210,7170,3724
20231221,091500,1120953800,7210,7130,7210,7130,3078
20231221,091400,1098848490,7120,7100,7130,7090,5801
20231221,091300,1057525500,7100,7110,7110,7080,8104
20231221,091200,1000060470,7110,7160,7160,7110,10655
20231221,091100,924009110,7160,7150,7160,7140,1769
20231221,091000,911356800,7160,7170,7170,7150,2058
20231221,090900,896633440,7170,7180,7180,7150,8996
20231221,090800,832235140,7170,7200,7210,7170,9773
20231221,090700,761949840,7200,7270,7280,7200,14360
20231221,090600,657940630,7270,7300,7320,7250,6170
20231221,090500,613042730,7270,7290,7340,7270,16276
20231221,090400,494171090,7290,7240,7300,7240,11446
20231221,090300,410929200,7230,7240,7240,7220,7236
20231221,090200,358677820,7250,7180,7260,7180,10217
20231221,090100,285054310,7180,7220,7220,7180,4748
20231221,090000,250877960,7200,7200,7240,7170,34364