KissMeData/206560/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,203100,2106845300,8600,8600,8600,8600,5103
20231221,203000,2106845300,8600,8600,8600,8600,0
20231221,202900,2106845300,8600,8600,8600,8600,0
20231221,202800,2106845300,8600,8600,8600,8600,0
20231221,202700,2106845300,8600,8600,8600,8600,0
20231221,202600,2106845300,8600,8600,8600,8600,0
20231221,202500,2106845300,8600,8600,8600,8600,0
20231221,202400,2106845300,8600,8600,8600,8600,0
20231221,202300,2106845300,8600,8600,8600,8600,0
20231221,202200,2106845300,8600,8600,8600,8600,0
20231221,202100,2106845300,8600,8600,8600,8600,0
20231221,202000,2106845300,8600,8600,8600,8600,0
20231221,201900,2106845300,8600,8600,8600,8600,0
20231221,201800,2106845300,8600,8600,8600,8600,0
20231221,201700,2106845300,8600,8600,8600,8600,0
20231221,201600,2106845300,8600,8600,8600,8600,0
20231221,201500,2106845300,8600,8600,8600,8600,0
20231221,201400,2106845300,8600,8600,8600,8600,0
20231221,201300,2106845300,8600,8600,8600,8600,0
20231221,201200,2106845300,8600,8600,8600,8600,0
20231221,201100,2106845300,8600,8600,8600,8600,0
20231221,201000,2106845300,8600,8600,8600,8600,0
20231221,200900,2106845300,8600,8600,8600,8600,0
20231221,200800,2106845300,8600,8600,8600,8600,0
20231221,200700,2106845300,8600,8600,8600,8600,0
20231221,200600,2106845300,8600,8600,8600,8600,0
20231221,200500,2106845300,8600,8600,8600,8600,0
20231221,200400,2106845300,8600,8600,8600,8600,0
20231221,200300,2106845300,8600,8600,8600,8600,0
20231221,200200,2106845300,8600,8600,8600,8600,0
20231221,200100,2106845300,8600,8600,8600,8600,5103
20231221,200000,2106845300,8600,8600,8600,8600,0
20231221,195900,2106845300,8600,8600,8600,8600,0
20231221,195800,2106845300,8600,8600,8600,8600,0
20231221,195700,2106845300,8600,8600,8600,8600,0
20231221,195600,2106845300,8600,8600,8600,8600,0
20231221,195500,2106845300,8600,8600,8600,8600,0
20231221,195400,2106845300,8600,8600,8600,8600,0
20231221,195300,2106845300,8600,8600,8600,8600,0
20231221,195200,2106845300,8600,8600,8600,8600,0
20231221,195100,2106845300,8600,8600,8600,8600,0
20231221,195000,2106845300,8600,8600,8600,8600,0
20231221,194900,2106845300,8600,8600,8600,8600,0
20231221,194800,2106845300,8600,8600,8600,8600,0
20231221,194700,2106845300,8600,8600,8600,8600,0
20231221,194600,2106845300,8600,8600,8600,8600,0
20231221,194500,2106845300,8600,8600,8600,8600,0
20231221,194400,2106845300,8600,8600,8600,8600,0
20231221,194300,2106845300,8600,8600,8600,8600,0
20231221,194200,2106845300,8600,8600,8600,8600,0
20231221,194100,2106845300,8600,8600,8600,8600,0
20231221,194000,2106845300,8600,8600,8600,8600,0
20231221,193900,2106845300,8600,8600,8600,8600,0
20231221,193800,2106845300,8600,8600,8600,8600,0
20231221,193700,2106845300,8600,8600,8600,8600,0
20231221,193600,2106845300,8600,8600,8600,8600,0
20231221,193500,2106845300,8600,8600,8600,8600,0
20231221,193400,2106845300,8600,8600,8600,8600,0
20231221,193300,2106845300,8600,8600,8600,8600,0
20231221,193200,2106845300,8600,8600,8600,8600,0
20231221,193100,2106845300,8600,8600,8600,8600,5103
20231221,193000,2106845300,8600,8600,8600,8600,0
20231221,192900,2106845300,8600,8600,8600,8600,0
20231221,192800,2106845300,8600,8600,8600,8600,0
20231221,192700,2106845300,8600,8600,8600,8600,0
20231221,192600,2106845300,8600,8600,8600,8600,0
20231221,192500,2106845300,8600,8600,8600,8600,0
20231221,192400,2106845300,8600,8600,8600,8600,0
20231221,192300,2106845300,8600,8600,8600,8600,0
20231221,192200,2106845300,8600,8600,8600,8600,0
20231221,192100,2106845300,8600,8600,8600,8600,0
20231221,192000,2106845300,8600,8600,8600,8600,0
20231221,191900,2106845300,8600,8600,8600,8600,0
20231221,191800,2106845300,8600,8600,8600,8600,0
20231221,191700,2106845300,8600,8600,8600,8600,0
20231221,191600,2106845300,8600,8600,8600,8600,0
20231221,191500,2106845300,8600,8600,8600,8600,0
20231221,191400,2106845300,8600,8600,8600,8600,0
20231221,191300,2106845300,8600,8600,8600,8600,0
20231221,191200,2106845300,8600,8600,8600,8600,0
20231221,191100,2106845300,8600,8600,8600,8600,0
20231221,191000,2106845300,8600,8600,8600,8600,0
20231221,190900,2106845300,8600,8600,8600,8600,0
20231221,190800,2106845300,8600,8600,8600,8600,0
20231221,190700,2106845300,8600,8600,8600,8600,0
20231221,190600,2106845300,8600,8600,8600,8600,0
20231221,190500,2106845300,8600,8600,8600,8600,0
20231221,190400,2106845300,8600,8600,8600,8600,0
20231221,190300,2106845300,8600,8600,8600,8600,0
20231221,190200,2106845300,8600,8600,8600,8600,0
20231221,190100,2106845300,8600,8600,8600,8600,5103
20231221,190000,2106845300,8600,8600,8600,8600,0
20231221,185900,2106845300,8600,8600,8600,8600,0
20231221,185800,2106845300,8600,8600,8600,8600,0
20231221,185700,2106845300,8600,8600,8600,8600,0
20231221,185600,2106845300,8600,8600,8600,8600,0
20231221,185500,2106845300,8600,8600,8600,8600,0
20231221,185400,2106845300,8600,8600,8600,8600,0
20231221,185300,2106845300,8600,8600,8600,8600,0
20231221,185200,2106845300,8600,8600,8600,8600,0
20231221,185100,2106845300,8600,8600,8600,8600,0
20231221,185000,2106845300,8600,8600,8600,8600,0
20231221,184900,2106845300,8600,8600,8600,8600,0
20231221,184800,2106845300,8600,8600,8600,8600,0
20231221,184700,2106845300,8600,8600,8600,8600,0
20231221,184600,2106845300,8600,8600,8600,8600,0
20231221,184500,2106845300,8600,8600,8600,8600,0
20231221,184400,2106845300,8600,8600,8600,8600,0
20231221,184300,2106845300,8600,8600,8600,8600,0
20231221,184200,2106845300,8600,8600,8600,8600,0
20231221,184100,2106845300,8600,8600,8600,8600,0
20231221,184000,2106845300,8600,8600,8600,8600,0
20231221,183900,2106845300,8600,8600,8600,8600,0
20231221,183800,2106845300,8600,8600,8600,8600,0
20231221,183700,2106845300,8600,8600,8600,8600,0
20231221,183600,2106845300,8600,8600,8600,8600,0
20231221,183500,2106845300,8600,8600,8600,8600,0
20231221,183400,2106845300,8600,8600,8600,8600,0
20231221,183300,2106845300,8600,8600,8600,8600,0
20231221,183200,2106845300,8600,8600,8600,8600,0
20231221,183100,2106845300,8600,8600,8600,8600,5103
20231221,183000,2106845300,8600,8600,8600,8600,0
20231221,182900,2106845300,8600,8600,8600,8600,0
20231221,182800,2106845300,8600,8600,8600,8600,0
20231221,182700,2106845300,8600,8600,8600,8600,0
20231221,182600,2106845300,8600,8600,8600,8600,0
20231221,182500,2106845300,8600,8600,8600,8600,0
20231221,182400,2106845300,8600,8600,8600,8600,0
20231221,182300,2106845300,8600,8600,8600,8600,0
20231221,182200,2106845300,8600,8600,8600,8600,0
20231221,182100,2106845300,8600,8600,8600,8600,0
20231221,182000,2106845300,8600,8600,8600,8600,0
20231221,181900,2106845300,8600,8600,8600,8600,0
20231221,181800,2106845300,8600,8600,8600,8600,0
20231221,181700,2106845300,8600,8600,8600,8600,0
20231221,181600,2106845300,8600,8600,8600,8600,0
20231221,181500,2106845300,8600,8600,8600,8600,0
20231221,181400,2106845300,8600,8600,8600,8600,0
20231221,181300,2106845300,8600,8600,8600,8600,0
20231221,181200,2106845300,8600,8600,8600,8600,0
20231221,181100,2106845300,8600,8600,8600,8600,0
20231221,181000,2106845300,8600,8600,8600,8600,0
20231221,180900,2106845300,8600,8600,8600,8600,0
20231221,180800,2106845300,8600,8600,8600,8600,0
20231221,180700,2106845300,8600,8600,8600,8600,0
20231221,180600,2106845300,8600,8600,8600,8600,0
20231221,180500,2106845300,8600,8600,8600,8600,0
20231221,180400,2106845300,8600,8600,8600,8600,0
20231221,180300,2106845300,8600,8600,8600,8600,0
20231221,180200,2106845300,8600,8600,8600,8600,0
20231221,180100,2106845300,8600,8600,8600,8600,5103
20231221,180000,2106845300,8600,8600,8600,8600,0
20231221,175900,2106845300,8600,8600,8600,8600,0
20231221,175800,2106845300,8600,8600,8600,8600,0
20231221,175700,2106845300,8600,8600,8600,8600,0
20231221,175600,2106845300,8600,8600,8600,8600,0
20231221,175500,2106845300,8600,8600,8600,8600,0
20231221,175400,2106845300,8600,8600,8600,8600,0
20231221,175300,2106845300,8600,8600,8600,8600,0
20231221,175200,2106845300,8600,8600,8600,8600,0
20231221,175100,2106845300,8600,8600,8600,8600,0
20231221,175000,2106845300,8600,8600,8600,8600,0
20231221,174900,2106845300,8600,8600,8600,8600,0
20231221,174800,2106845300,8600,8600,8600,8600,0
20231221,174700,2106845300,8600,8600,8600,8600,0
20231221,174600,2106845300,8600,8600,8600,8600,0
20231221,174500,2106845300,8600,8600,8600,8600,0
20231221,174400,2106845300,8600,8600,8600,8600,0
20231221,174300,2106845300,8600,8600,8600,8600,0
20231221,174200,2106845300,8600,8600,8600,8600,0
20231221,174100,2106845300,8600,8600,8600,8600,0
20231221,174000,2106845300,8600,8600,8600,8600,0
20231221,173900,2106845300,8600,8600,8600,8600,0
20231221,173800,2106845300,8600,8600,8600,8600,0
20231221,173700,2106845300,8600,8600,8600,8600,0
20231221,173600,2106845300,8600,8600,8600,8600,0
20231221,173500,2106845300,8600,8600,8600,8600,0
20231221,173400,2106845300,8600,8600,8600,8600,0
20231221,173300,2106845300,8600,8600,8600,8600,0
20231221,173200,2106845300,8600,8600,8600,8600,0
20231221,173100,2106845300,8600,8600,8600,8600,5103
20231221,173000,2106845300,8600,8600,8600,8600,0
20231221,172900,2106845300,8600,8600,8600,8600,0
20231221,172800,2106845300,8600,8600,8600,8600,0
20231221,172700,2106845300,8600,8600,8600,8600,0
20231221,172600,2106845300,8600,8600,8600,8600,0
20231221,172500,2106845300,8600,8600,8600,8600,0
20231221,172400,2106845300,8600,8600,8600,8600,0
20231221,172300,2106845300,8600,8600,8600,8600,0
20231221,172200,2106845300,8600,8600,8600,8600,0
20231221,172100,2106845300,8600,8600,8600,8600,0
20231221,172000,2106845300,8600,8600,8600,8600,0
20231221,171900,2106845300,8600,8600,8600,8600,0
20231221,171800,2106845300,8600,8600,8600,8600,0
20231221,171700,2106845300,8600,8600,8600,8600,0
20231221,171600,2106845300,8600,8600,8600,8600,0
20231221,171500,2106845300,8600,8600,8600,8600,0
20231221,171400,2106845300,8600,8600,8600,8600,0
20231221,171300,2106845300,8600,8600,8600,8600,0
20231221,171200,2106845300,8600,8600,8600,8600,0
20231221,171100,2106845300,8600,8600,8600,8600,0
20231221,171000,2106845300,8600,8600,8600,8600,0
20231221,170900,2106845300,8600,8600,8600,8600,0
20231221,170800,2106845300,8600,8600,8600,8600,0
20231221,170700,2106845300,8600,8600,8600,8600,0
20231221,170600,2106845300,8600,8600,8600,8600,0
20231221,170500,2106845300,8600,8600,8600,8600,0
20231221,170400,2106845300,8600,8600,8600,8600,0
20231221,170300,2106845300,8600,8600,8600,8600,0
20231221,170200,2106845300,8600,8600,8600,8600,0
20231221,170100,2106845300,8600,8600,8600,8600,5103
20231221,170000,2106845300,8600,8600,8600,8600,0
20231221,165900,2106845300,8600,8600,8600,8600,0
20231221,165800,2106845300,8600,8600,8600,8600,0
20231221,165700,2106845300,8600,8600,8600,8600,0
20231221,165600,2106845300,8600,8600,8600,8600,0
20231221,165500,2106845300,8600,8600,8600,8600,0
20231221,165400,2106845300,8600,8600,8600,8600,0
20231221,165300,2106845300,8600,8600,8600,8600,0
20231221,165200,2106845300,8600,8600,8600,8600,0
20231221,165100,2106845300,8600,8600,8600,8600,0
20231221,165000,2106845300,8600,8600,8600,8600,0
20231221,164900,2106845300,8600,8600,8600,8600,0
20231221,164800,2106845300,8600,8600,8600,8600,0
20231221,164700,2106845300,8600,8600,8600,8600,0
20231221,164600,2106845300,8600,8600,8600,8600,0
20231221,164500,2106845300,8600,8600,8600,8600,0
20231221,164400,2106845300,8600,8600,8600,8600,0
20231221,164300,2106845300,8600,8600,8600,8600,0
20231221,164200,2106845300,8600,8600,8600,8600,0
20231221,164100,2106845300,8600,8600,8600,8600,0
20231221,164000,2106845300,8600,8600,8600,8600,0
20231221,163900,2106845300,8600,8600,8600,8600,0
20231221,163800,2106845300,8600,8600,8600,8600,0
20231221,163700,2106845300,8600,8600,8600,8600,0
20231221,163600,2106845300,8600,8600,8600,8600,0
20231221,163500,2106845300,8600,8600,8600,8600,0
20231221,163400,2106845300,8600,8600,8600,8600,0
20231221,163300,2106845300,8600,8600,8600,8600,0
20231221,163200,2106845300,8600,8600,8600,8600,0
20231221,163100,2106845300,8600,8600,8600,8600,5103
20231221,163000,2106845300,8600,8600,8600,8600,0
20231221,162900,2106845300,8600,8600,8600,8600,0
20231221,162800,2106845300,8600,8600,8600,8600,0
20231221,162700,2106845300,8600,8600,8600,8600,0
20231221,162600,2106845300,8600,8600,8600,8600,0
20231221,162500,2106845300,8600,8600,8600,8600,0
20231221,162400,2106845300,8600,8600,8600,8600,0
20231221,162300,2106845300,8600,8600,8600,8600,0
20231221,162200,2106845300,8600,8600,8600,8600,0
20231221,162100,2106845300,8600,8600,8600,8600,0
20231221,162000,2106845300,8600,8600,8600,8600,0
20231221,161900,2106845300,8600,8600,8600,8600,0
20231221,161800,2106845300,8600,8600,8600,8600,0
20231221,161700,2106845300,8600,8600,8600,8600,0
20231221,161600,2106845300,8600,8600,8600,8600,0
20231221,161500,2106845300,8600,8600,8600,8600,0
20231221,161400,2106845300,8600,8600,8600,8600,0
20231221,161300,2106845300,8600,8600,8600,8600,0
20231221,161200,2106845300,8600,8600,8600,8600,0
20231221,161100,2106845300,8600,8600,8600,8600,0
20231221,161000,2106845300,8600,8600,8600,8600,0
20231221,160900,2106845300,8600,8600,8600,8600,0
20231221,160800,2106845300,8600,8600,8600,8600,0
20231221,160700,2106845300,8600,8600,8600,8600,0
20231221,160600,2106845300,8600,8600,8600,8600,0
20231221,160500,2106845300,8600,8600,8600,8600,0
20231221,160400,2106845300,8600,8600,8600,8600,0
20231221,160300,2106845300,8600,8600,8600,8600,0
20231221,160200,2106845300,8600,8600,8600,8600,0
20231221,160100,2106845300,8600,8600,8600,8600,5103
20231221,160000,2106845300,8600,8600,8600,8600,0
20231221,155900,2106845300,8600,8600,8600,8600,0
20231221,155800,2106845300,8600,8600,8600,8600,0
20231221,155700,2106845300,8600,8600,8600,8600,0
20231221,155600,2106845300,8600,8600,8600,8600,0
20231221,155500,2106845300,8600,8600,8600,8600,0
20231221,155400,2106845300,8600,8600,8600,8600,0
20231221,155300,2106845300,8600,8600,8600,8600,0
20231221,155200,2106845300,8600,8600,8600,8600,0
20231221,155100,2106845300,8600,8600,8600,8600,0
20231221,155000,2106845300,8600,8600,8600,8600,0
20231221,154900,2106845300,8600,8600,8600,8600,0
20231221,154800,2106845300,8600,8600,8600,8600,0
20231221,154700,2106845300,8600,8600,8600,8600,0
20231221,154600,2106845300,8600,8600,8600,8600,0
20231221,154500,2106845300,8600,8600,8600,8600,0
20231221,154400,2106845300,8600,8600,8600,8600,0
20231221,154300,2106845300,8600,8600,8600,8600,0
20231221,154200,2106845300,8600,8600,8600,8600,0
20231221,154100,2106845300,8600,8600,8600,8600,0
20231221,154000,2106845300,8600,8600,8600,8600,0
20231221,153900,2106845300,8600,8600,8600,8600,0
20231221,153800,2106845300,8600,8600,8600,8600,0
20231221,153700,2106845300,8600,8600,8600,8600,0
20231221,153600,2106845300,8600,8600,8600,8600,0
20231221,153500,2106845300,8600,8600,8600,8600,0
20231221,153400,2106845300,8600,8600,8600,8600,0
20231221,153300,2106845300,8600,8600,8600,8600,0
20231221,153200,2106845300,8600,8600,8600,8600,0
20231221,153100,2106845300,8600,8600,8600,8600,5103
20231221,153000,2106845300,8600,8600,8600,8600,5103
20231221,152900,2062959500,8610,8610,8610,8610,0
20231221,152800,2062959500,8610,8610,8610,8610,0
20231221,152700,2062959500,8610,8610,8610,8610,0
20231221,152600,2062959500,8610,8610,8610,8610,0
20231221,152500,2062959500,8610,8610,8610,8610,0
20231221,152400,2062959500,8610,8610,8610,8610,0
20231221,152300,2062959500,8610,8610,8610,8610,0
20231221,152200,2062959500,8610,8610,8610,8610,0
20231221,152100,2062959500,8610,8610,8610,8610,0
20231221,152000,2062959500,8610,8610,8610,8610,0
20231221,151900,2062959500,8610,8610,8620,8610,636
20231221,151800,2057480220,8610,8610,8610,8600,597
20231221,151700,2052340150,8610,8630,8630,8600,2652
20231221,151600,2029480940,8630,8630,8650,8630,521
20231221,151500,2024982580,8630,8600,8650,8600,6608
20231221,151400,1968011760,8580,8580,8580,8580,46
20231221,151300,1967617080,8580,8600,8600,8580,612
20231221,151200,1962365900,8570,8570,8570,8570,60
20231221,151100,1961851700,8570,8600,8610,8560,996
20231221,151000,1953296350,8560,8570,8590,8550,4596
20231221,150900,1913873590,8570,8540,8570,8530,695
20231221,150800,1907937430,8530,8540,8580,8530,5340
20231221,150700,1862317470,8530,8520,8530,8510,611
20231221,150600,1857108800,8510,8510,8520,8510,1193
20231221,150500,1846950930,8510,8510,8510,8500,799
20231221,150400,1840158810,8520,8520,8520,8520,0
20231221,150300,1840158810,8520,8510,8520,8510,734
20231221,150200,1833911910,8520,8510,8540,8510,980
20231221,150100,1825558060,8520,8520,8520,8520,594
20231221,150000,1820497180,8520,8530,8530,8520,532
20231221,145900,1815962240,8540,8530,8540,8530,628
20231221,145800,1810603120,8520,8530,8530,8520,269
20231221,145700,1808309120,8520,8530,8530,8520,552
20231221,145600,1803602850,8530,8530,8530,8530,130
20231221,145500,1802493950,8530,8530,8530,8520,304
20231221,145400,1799902930,8540,8530,8540,8530,1156
20231221,145300,1790032670,8530,8530,8530,8530,21
20231221,145200,1789853540,8530,8510,8540,8510,700
20231221,145100,1783884010,8510,8510,8510,8510,54
20231221,145000,1783424470,8500,8520,8520,8500,340
20231221,144900,1780531410,8510,8500,8510,8500,199
20231221,144800,1778839430,8500,8520,8520,8500,365
20231221,144700,1775731540,8510,8510,8510,8510,231
20231221,144600,1773765730,8520,8510,8520,8510,103
20231221,144500,1772888190,8510,8520,8520,8510,265
20231221,144400,1770632810,8510,8510,8520,8500,265
20231221,144300,1768378610,8510,8510,8510,8500,767
20231221,144200,1761857730,8510,8500,8510,8500,251
20231221,144100,1759724130,8500,8500,8510,8500,263
20231221,144000,1757488420,8500,8510,8510,8500,338
20231221,143900,1754614190,8500,8510,8510,8500,159
20231221,143800,1753262190,8500,8500,8500,8500,318
20231221,143700,1750559190,8500,8490,8500,8480,797
20231221,143600,1743793090,8480,8460,8480,8460,627
20231221,143500,1738484250,8450,8450,8460,8450,2165
20231221,143400,1720189590,8450,8450,8460,8450,4301
20231221,143300,1683846110,8460,8480,8480,8460,4117
20231221,143200,1649000880,8480,8490,8490,8470,1125
20231221,143100,1639469070,8500,8510,8510,8500,1391
20231221,143000,1627632420,8510,8490,8510,8490,672
20231221,142900,1621915980,8500,8460,8500,8460,982
20231221,142800,1613579210,8480,8470,8480,8470,992
20231221,142700,1605175350,8470,8470,8470,8470,120
20231221,142600,1604158950,8470,8480,8480,8470,1107
20231221,142500,1594781610,8480,8480,8480,8480,209
20231221,142400,1593009290,8480,8480,8480,8480,173
20231221,142300,1591542250,8480,8490,8490,8480,257
20231221,142200,1589362620,8480,8480,8480,8480,319
20231221,142100,1586657500,8490,8480,8490,8480,256
20231221,142000,1584486420,8480,8480,8480,8480,0
20231221,141900,1584486420,8480,8490,8490,8480,158
20231221,141800,1583146090,8490,8490,8490,8480,258
20231221,141700,1580956770,8480,8480,8500,8480,458
20231221,141600,1577072910,8490,8500,8500,8490,279
20231221,141500,1574703950,8490,8500,8500,8490,221
20231221,141400,1572827210,8500,8500,8500,8490,236
20231221,141300,1570823510,8500,8500,8500,8500,251
20231221,141200,1568690010,8500,8490,8500,8490,121
20231221,141100,1567662600,8490,8510,8510,8490,115
20231221,141000,1566686150,8500,8490,8500,8490,250
20231221,140900,1564562550,8490,8510,8510,8490,193
20231221,140800,1562921750,8520,8530,8530,8510,212
20231221,140700,1561116590,8530,8520,8530,8520,124
20231221,140600,1560059970,8520,8510,8520,8510,595
20231221,140500,1554992310,8510,8510,8510,8500,556
20231221,140400,1550265740,8510,8500,8510,8500,230
20231221,140300,1548309540,8500,8500,8500,8490,1019
20231221,140200,1539649140,8500,8490,8500,8490,231
20231221,140100,1537687940,8490,8490,8490,8470,1123
20231221,140000,1528157430,8480,8480,8480,8480,144
20231221,135900,1526936310,8480,8490,8490,8480,184
20231221,135800,1525375370,8490,8500,8500,8450,6221
20231221,135700,1472669040,8500,8490,8500,8490,237
20231221,135600,1470656850,8500,8500,8500,8490,130
20231221,135500,1469553060,8500,8510,8510,8500,522
20231221,135400,1465115960,8510,8510,8510,8510,249
20231221,135300,1462996970,8520,8510,8520,8510,99
20231221,135200,1462154020,8500,8500,8510,8500,233
20231221,135100,1460173510,8500,8500,8500,8500,109
20231221,135000,1459247010,8500,8510,8510,8500,181
20231221,134900,1457707800,8510,8510,8510,8510,110
20231221,134800,1456771700,8520,8500,8520,8500,221
20231221,134700,1454892060,8500,8510,8510,8500,53
20231221,134600,1454441240,8500,8500,8510,8500,150
20231221,134500,1453166230,8500,8500,8500,8490,196
20231221,134400,1451500260,8510,8500,8510,8490,171
20231221,134300,1450046810,8500,8500,8510,8500,122
20231221,134200,1449009740,8500,8500,8500,8500,234
20231221,134100,1447020740,8500,8500,8510,8500,281
20231221,134000,1444632230,8500,8510,8510,8490,1404
20231221,133900,1432697010,8510,8510,8510,8510,211
20231221,133800,1430901400,8510,8500,8510,8500,438
20231221,133700,1427175530,8500,8510,8510,8500,263
20231221,133600,1424940000,8510,8500,8510,8500,165
20231221,133500,1423536950,8510,8500,8510,8500,275
20231221,133400,1421199340,8510,8500,8520,8500,290
20231221,133300,1418732420,8500,8510,8510,8500,314
20231221,133200,1416062690,8510,8510,8530,8510,132
20231221,133100,1414939170,8510,8500,8510,8500,747
20231221,133000,1408589650,8500,8510,8510,8500,395
20231221,132900,1405231540,8510,8510,8510,8510,202
20231221,132800,1403512520,8510,8520,8520,8500,271
20231221,132700,1401207710,8520,8510,8520,8510,150
20231221,132600,1399931200,8500,8510,8520,8500,2073
20231221,132500,1382291470,8520,8510,8520,8510,930
20231221,132400,1374370210,8510,8510,8520,8510,169
20231221,132300,1372931820,8510,8520,8520,8510,312
20231221,132200,1370276680,8510,8510,8510,8500,435
20231221,132100,1366576130,8510,8510,8510,8510,192
20231221,132000,1364942210,8520,8520,8520,8520,71
20231221,131900,1364337290,8520,8520,8520,8510,332
20231221,131800,1361511650,8520,8520,8520,8510,882
20231221,131700,1354004820,8520,8510,8520,8510,253
20231221,131600,1351851470,8510,8520,8520,8510,68
20231221,131500,1351272660,8540,8520,8540,8500,3278
20231221,131400,1323381280,8530,8520,8530,8520,212
20231221,131300,1321574730,8520,8530,8530,8520,121
20231221,131200,1320543690,8520,8520,8530,8520,166
20231221,131100,1319129310,8520,8530,8530,8520,476
20231221,131000,1315073260,8520,8530,8530,8520,316
20231221,130900,1312380540,8530,8530,8530,8520,1664
20231221,130800,1298192920,8540,8540,8540,8530,162
20231221,130700,1296809840,8550,8540,8550,8540,185
20231221,130600,1295229390,8540,8550,8550,8540,199
20231221,130500,1293529030,8550,8550,8550,8540,323
20231221,130400,1290768390,8540,8540,8550,8540,537
20231221,130300,1286178230,8550,8530,8550,8530,169
20231221,130200,1284735120,8530,8520,8530,8520,363
20231221,130100,1281640920,8520,8520,8520,8520,58
20231221,130000,1281146760,8530,8510,8530,8510,162
20231221,125900,1279766920,8510,8540,8540,8510,675
20231221,125800,1274021840,8520,8540,8550,8510,7177
20231221,125700,1212814250,8540,8570,8570,8540,2379
20231221,125600,1192466540,8560,8560,8580,8560,365
20231221,125500,1189341350,8560,8580,8590,8560,1865
20231221,125400,1173365660,8570,8580,8590,8570,1690
20231221,125300,1158864210,8590,8590,8590,8590,1837
20231221,125200,1143084380,8600,8590,8600,8590,293
20231221,125100,1140566880,8600,8590,8600,8590,244
20231221,125000,1138470490,8600,8590,8600,8590,314
20231221,124900,1135772390,8590,8590,8600,8590,425
20231221,124800,1132121390,8600,8590,8600,8590,116
20231221,124700,1131124890,8600,8600,8600,8590,270
20231221,124600,1128804090,8590,8600,8600,8590,311
20231221,124500,1126130580,8600,8590,8600,8590,490
20231221,124400,1121918340,8600,8590,8600,8590,475
20231221,124300,1117834990,8600,8600,8600,8590,185
20231221,124200,1116245080,8590,8590,8590,8590,190
20231221,124100,1114612980,8590,8590,8590,8590,960
20231221,124000,1106366580,8600,8590,8600,8590,435
20231221,123900,1102629880,8600,8610,8610,8600,29
20231221,123800,1102380450,8610,8590,8610,8590,380
20231221,123700,1099115430,8600,8590,8610,8590,18
20231221,123600,1098960600,8600,8600,8600,8600,740
20231221,123500,1092596600,8600,8610,8610,8600,358
20231221,123400,1089517490,8610,8600,8610,8600,180
20231221,123300,1087969480,8600,8600,8610,8600,255
20231221,123200,1085776230,8600,8600,8600,8600,109
20231221,123100,1084838830,8610,8610,8610,8600,113
20231221,123000,1083867000,8600,8610,8610,8600,233
20231221,122900,1081863170,8600,8610,8610,8600,144
20231221,122800,1080624420,8610,8600,8610,8590,365
20231221,122700,1077486510,8600,8600,8600,8590,12
20231221,122600,1077383320,8600,8590,8600,8590,270
20231221,122500,1075063620,8590,8600,8600,8590,232
20231221,122400,1073069510,8590,8590,8590,8590,110
20231221,122300,1072124610,8590,8600,8600,8590,509
20231221,122200,1067751700,8600,8600,8600,8590,421
20231221,122100,1064132200,8600,8600,8600,8590,650
20231221,122000,1058543600,8600,8600,8610,8590,1098
20231221,121900,1049108470,8610,8610,8610,8600,262
20231221,121800,1046854910,8610,8610,8610,8600,445
20231221,121700,1043027260,8600,8610,8610,8600,265
20231221,121600,1040748210,8610,8600,8610,8600,121
20231221,121500,1039707600,8600,8610,8610,8600,296
20231221,121400,1037159090,8610,8600,8610,8600,145
20231221,121300,1035911840,8610,8600,8610,8600,123
20231221,121200,1034853930,8600,8600,8600,8600,232
20231221,121100,1032858730,8600,8610,8610,8600,256
20231221,121000,1030656870,8600,8600,8600,8600,110
20231221,120900,1029710870,8610,8610,8610,8600,361
20231221,120800,1026604950,8610,8610,8610,8610,66
20231221,120700,1026036690,8610,8620,8620,8610,13
20231221,120600,1025924730,8610,8620,8620,8610,273
20231221,120500,1023572570,8630,8630,8630,8630,40
20231221,120400,1023227370,8630,8610,8630,8600,330
20231221,120300,1020387150,8620,8610,8630,8600,519
20231221,120200,1015923430,8610,8620,8620,8610,542
20231221,120100,1011254170,8630,8620,8630,8620,117
20231221,120000,1010245240,8610,8620,8620,8610,145
20231221,115900,1008996440,8620,8630,8630,8620,219
20231221,115800,1007107940,8630,8630,8630,8620,401
20231221,115700,1003649420,8630,8610,8630,8610,1571
20231221,115600,990109490,8620,8610,8620,8610,141
20231221,115500,988895170,8610,8610,8610,8610,150
20231221,115400,987603670,8610,8620,8620,8610,156
20231221,115300,986260150,8620,8600,8620,8600,252
20231221,115200,984090230,8610,8600,8610,8600,252
20231221,115100,981922910,8600,8610,8610,8600,241
20231221,115000,979849090,8610,8610,8610,8610,250
20231221,114900,977696590,8610,8610,8610,8610,120
20231221,114800,976663390,8610,8610,8610,8610,129
20231221,114700,975552700,8610,8610,8610,8600,290
20231221,114600,973057000,8610,8610,8610,8610,64
20231221,114500,972505960,8610,8610,8610,8610,246
20231221,114400,970387900,8610,8620,8620,8610,141
20231221,114300,969173870,8620,8610,8620,8610,292
20231221,114200,966659740,8610,8610,8610,8610,249
20231221,114100,964515850,8620,8610,8620,8610,246
20231221,114000,962397680,8610,8610,8620,8610,166
20231221,113900,960968410,8610,8610,8610,8610,111
20231221,113800,960012700,8620,8620,8620,8610,1432
20231221,113700,947681750,8620,8610,8630,8610,266
20231221,113600,945390470,8610,8620,8620,8610,165
20231221,113500,943969520,8620,8610,8620,8610,249
20231221,113400,941825430,8620,8610,8620,8610,120
20231221,113300,940792220,8610,8620,8620,8610,263
20231221,113200,938527460,8620,8620,8620,8610,511
20231221,113100,934127240,8610,8620,8620,8610,56
20231221,113000,933644530,8620,8640,8640,8620,162
20231221,112900,932247560,8640,8610,8640,8600,1096
20231221,112800,922816470,8610,8610,8610,8610,140
20231221,112700,921611070,8610,8610,8620,8610,274
20231221,112600,919251550,8610,8610,8620,8600,328
20231221,112500,916428820,8620,8620,8620,8610,157
20231221,112400,915076580,8620,8630,8630,8620,153
20231221,112300,913757420,8630,8620,8630,8610,783
20231221,112200,907015430,8610,8620,8620,8610,310
20231221,112100,904345540,8620,8610,8620,8610,151
20231221,112000,903045420,8620,8630,8630,8620,41
20231221,111900,902691850,8630,8640,8640,8630,627
20231221,111800,897280540,8640,8660,8660,8640,129
20231221,111700,896165090,8660,8660,8660,8660,35
20231221,111600,895861990,8670,8680,8680,8650,61
20231221,111500,895332690,8690,8610,8690,8610,1132
20231221,111400,885556450,8610,8610,8610,8610,842
20231221,111300,878306830,8630,8610,8630,8610,598
20231221,111200,873153010,8610,8610,8620,8610,271
20231221,111100,870819680,8600,8610,8610,8600,386
20231221,111000,867499180,8610,8630,8630,8610,1546
20231221,110900,854183200,8620,8620,8620,8620,235
20231221,110800,852157500,8630,8630,8630,8620,221
20231221,110700,850252120,8630,8630,8630,8620,183
20231221,110600,848673930,8620,8620,8630,8620,410
20231221,110500,845139720,8620,8630,8630,8620,91
20231221,110400,844354600,8630,8640,8640,8630,242
20231221,110300,842266130,8630,8630,8640,8630,269
20231221,110200,839944630,8640,8650,8650,8640,100
20231221,110100,839080030,8690,8690,8690,8650,128
20231221,110000,837968720,8630,8690,8690,8630,397
20231221,105900,834541690,8680,8690,8690,8620,354
20231221,105800,831486370,8630,8680,8690,8630,96
20231221,105700,830654810,8680,8640,8680,8640,662
20231221,105600,824914200,8670,8620,8670,8610,1412
20231221,105500,812723550,8610,8630,8650,8610,3036
20231221,105400,786556290,8630,8620,8650,8620,263
20231221,105300,784285550,8630,8620,8630,8620,1050
20231221,105200,775233250,8620,8640,8640,8620,1168
20231221,105100,765152800,8630,8640,8640,8630,1515
20231221,105000,752077120,8630,8640,8660,8630,714
20231221,104900,745914550,8660,8650,8660,8630,4260
20231221,104800,709112430,8650,8660,8660,8650,3531
20231221,104700,678568360,8660,8670,8670,8660,604
20231221,104600,673337620,8670,8670,8670,8670,77
20231221,104500,672670030,8660,8660,8660,8660,331
20231221,104400,669803570,8660,8660,8660,8660,12
20231221,104300,669699650,8650,8660,8660,8650,19
20231221,104200,669535160,8660,8660,8660,8650,1375
20231221,104100,657635990,8660,8650,8660,8650,834
20231221,104000,650421880,8660,8650,8660,8650,842
20231221,103900,643137680,8660,8660,8670,8660,3408
20231221,103800,613623780,8670,8670,8680,8660,506
20231221,103700,609239920,8660,8670,8670,8660,626
20231221,103600,603814370,8670,8680,8680,8670,470
20231221,103500,599739460,8670,8690,8690,8670,158
20231221,103400,598367390,8690,8690,8690,8660,4750
20231221,103300,557155200,8690,8700,8700,8690,265
20231221,103200,554852330,8690,8700,8700,8690,600
20231221,103100,549638000,8700,8700,8700,8690,117
20231221,103000,548620120,8700,8700,8700,8690,82
20231221,102900,547907520,8680,8700,8700,8680,440
20231221,102800,544083220,8700,8700,8700,8700,5
20231221,102700,544039720,8700,8680,8700,8680,56
20231221,102600,543553580,8680,8680,8690,8680,617
20231221,102500,538194670,8680,8680,8690,8680,187
20231221,102400,536571500,8680,8680,8690,8680,983
20231221,102300,528036820,8680,8690,8690,8680,186
20231221,102200,526420980,8690,8700,8700,8690,567
20231221,102100,521493440,8700,8690,8700,8690,3170
20231221,102000,493946020,8700,8700,8710,8690,1943
20231221,101900,477042060,8700,8710,8710,8700,151
20231221,101800,475727550,8710,8710,8710,8700,283
20231221,101700,473265420,8710,8710,8720,8710,318
20231221,101600,470495630,8710,8710,8710,8710,556
20231221,101500,465652870,8720,8720,8720,8720,50
20231221,101400,465216870,8710,8730,8730,8710,89
20231221,101300,464441200,8710,8710,8710,8700,537
20231221,101200,459767220,8710,8710,8710,8700,394
20231221,101100,456336800,8700,8710,8710,8700,235
20231221,101000,454291300,8710,8710,8710,8710,129
20231221,100900,453167710,8710,8700,8710,8700,111
20231221,100800,452201460,8700,8720,8730,8700,1422
20231221,100700,439817220,8720,8730,8730,8720,39
20231221,100600,439476760,8730,8710,8730,8710,99
20231221,100500,438614400,8730,8710,8730,8710,155
20231221,100400,437264330,8740,8740,8740,8700,477
20231221,100300,433106970,8730,8720,8730,8710,1105
20231221,100200,423480380,8710,8730,8730,8710,2001
20231221,100100,406041210,8730,8730,8740,8730,260
20231221,100000,403771180,8730,8740,8740,8730,19
20231221,095900,403605130,8730,8740,8740,8730,36
20231221,095800,403290840,8740,8750,8750,8730,15
20231221,095700,403159740,8730,8730,8740,8730,70
20231221,095600,402548630,8740,8740,8750,8730,356
20231221,095500,399439490,8740,8740,8740,8740,322
20231221,095400,396625210,8740,8730,8740,8730,106
20231221,095300,395699110,8730,8730,8730,8730,35
20231221,095200,395393560,8740,8740,8740,8740,121
20231221,095100,394336020,8740,8730,8740,8730,34
20231221,095000,394039160,8730,8730,8740,8730,130
20231221,094900,392903920,8750,8750,8750,8730,355
20231221,094800,389800270,8750,8750,8760,8750,100
20231221,094700,388925230,8730,8730,8730,8720,203
20231221,094600,387154260,8750,8730,8750,8720,632
20231221,094500,381641610,8730,8740,8740,8730,125
20231221,094400,380550350,8730,8740,8740,8730,10
20231221,094300,380463010,8740,8720,8750,8720,16
20231221,094200,380323420,8720,8740,8750,8720,641
20231221,094100,374726950,8740,8750,8750,8740,50
20231221,094000,374289700,8750,8750,8750,8750,111
20231221,093900,373318450,8760,8750,8760,8750,148
20231221,093800,372023430,8750,8750,8750,8740,93
20231221,093700,371209730,8760,8710,8760,8710,717
20231221,093600,364957400,8710,8720,8720,8710,163
20231221,093500,363537170,8720,8710,8720,8700,858
20231221,093400,356070390,8710,8710,8720,8700,887
20231221,093300,348345990,8710,8720,8720,8710,442
20231221,093200,344495380,8720,8730,8730,8720,823
20231221,093100,337310600,8730,8760,8760,8730,855
20231221,093000,329836290,8750,8750,8760,8750,647
20231221,092900,324172720,8750,8740,8750,8740,652
20231221,092800,318474060,8740,8740,8740,8730,96
20231221,092700,317635030,8710,8710,8740,8710,480
20231221,092600,313453870,8710,8710,8710,8700,791
20231221,092500,306565320,8710,8730,8730,8710,1310
20231221,092400,295154020,8730,8730,8740,8730,8
20231221,092300,295084160,8710,8740,8740,8710,689
20231221,092200,289081180,8720,8720,8740,8720,131
20231221,092100,287938840,8750,8730,8750,8720,534
20231221,092000,283279250,8750,8740,8750,8730,637
20231221,091900,277717870,8760,8760,8760,8760,2
20231221,091800,277700350,8760,8730,8770,8710,350
20231221,091700,274637880,8770,8730,8770,8730,410
20231221,091600,271054250,8730,8700,8730,8700,155
20231221,091500,269703220,8700,8720,8720,8700,3059
20231221,091400,243069300,8710,8720,8730,8710,726
20231221,091300,236741370,8730,8740,8740,8710,3453
20231221,091200,206625450,8740,8740,8750,8730,327
20231221,091100,203768600,8750,8740,8750,8720,1111
20231221,091000,194068110,8760,8760,8770,8740,2148
20231221,090900,175269140,8760,8750,8760,8740,410
20231221,090800,171678970,8750,8740,8750,8740,663
20231221,090700,165880340,8740,8760,8760,8740,351
20231221,090600,162809270,8770,8770,8770,8750,510
20231221,090500,158338820,8770,8740,8770,8720,685
20231221,090400,152351280,8740,8720,8770,8710,1230
20231221,090300,141635460,8710,8770,8770,8710,507
20231221,090200,137202750,8770,8730,8780,8690,3570
20231221,090100,106117180,8780,8720,8780,8720,1222
20231221,090000,95446330,8720,8790,8790,8710,10876