KissMeData/206650/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,203100,3230142980,10870,10870,10870,10870,5070
20231221,203000,3230142980,10870,10870,10870,10870,0
20231221,202900,3230142980,10870,10870,10870,10870,0
20231221,202800,3230142980,10870,10870,10870,10870,0
20231221,202700,3230142980,10870,10870,10870,10870,0
20231221,202600,3230142980,10870,10870,10870,10870,0
20231221,202500,3230142980,10870,10870,10870,10870,0
20231221,202400,3230142980,10870,10870,10870,10870,0
20231221,202300,3230142980,10870,10870,10870,10870,0
20231221,202200,3230142980,10870,10870,10870,10870,0
20231221,202100,3230142980,10870,10870,10870,10870,0
20231221,202000,3230142980,10870,10870,10870,10870,0
20231221,201900,3230142980,10870,10870,10870,10870,0
20231221,201800,3230142980,10870,10870,10870,10870,0
20231221,201700,3230142980,10870,10870,10870,10870,0
20231221,201600,3230142980,10870,10870,10870,10870,0
20231221,201500,3230142980,10870,10870,10870,10870,0
20231221,201400,3230142980,10870,10870,10870,10870,0
20231221,201300,3230142980,10870,10870,10870,10870,0
20231221,201200,3230142980,10870,10870,10870,10870,0
20231221,201100,3230142980,10870,10870,10870,10870,0
20231221,201000,3230142980,10870,10870,10870,10870,0
20231221,200900,3230142980,10870,10870,10870,10870,0
20231221,200800,3230142980,10870,10870,10870,10870,0
20231221,200700,3230142980,10870,10870,10870,10870,0
20231221,200600,3230142980,10870,10870,10870,10870,0
20231221,200500,3230142980,10870,10870,10870,10870,0
20231221,200400,3230142980,10870,10870,10870,10870,0
20231221,200300,3230142980,10870,10870,10870,10870,0
20231221,200200,3230142980,10870,10870,10870,10870,0
20231221,200100,3230142980,10870,10870,10870,10870,5070
20231221,200000,3230142980,10870,10870,10870,10870,0
20231221,195900,3230142980,10870,10870,10870,10870,0
20231221,195800,3230142980,10870,10870,10870,10870,0
20231221,195700,3230142980,10870,10870,10870,10870,0
20231221,195600,3230142980,10870,10870,10870,10870,0
20231221,195500,3230142980,10870,10870,10870,10870,0
20231221,195400,3230142980,10870,10870,10870,10870,0
20231221,195300,3230142980,10870,10870,10870,10870,0
20231221,195200,3230142980,10870,10870,10870,10870,0
20231221,195100,3230142980,10870,10870,10870,10870,0
20231221,195000,3230142980,10870,10870,10870,10870,0
20231221,194900,3230142980,10870,10870,10870,10870,0
20231221,194800,3230142980,10870,10870,10870,10870,0
20231221,194700,3230142980,10870,10870,10870,10870,0
20231221,194600,3230142980,10870,10870,10870,10870,0
20231221,194500,3230142980,10870,10870,10870,10870,0
20231221,194400,3230142980,10870,10870,10870,10870,0
20231221,194300,3230142980,10870,10870,10870,10870,0
20231221,194200,3230142980,10870,10870,10870,10870,0
20231221,194100,3230142980,10870,10870,10870,10870,0
20231221,194000,3230142980,10870,10870,10870,10870,0
20231221,193900,3230142980,10870,10870,10870,10870,0
20231221,193800,3230142980,10870,10870,10870,10870,0
20231221,193700,3230142980,10870,10870,10870,10870,0
20231221,193600,3230142980,10870,10870,10870,10870,0
20231221,193500,3230142980,10870,10870,10870,10870,0
20231221,193400,3230142980,10870,10870,10870,10870,0
20231221,193300,3230142980,10870,10870,10870,10870,0
20231221,193200,3230142980,10870,10870,10870,10870,0
20231221,193100,3230142980,10870,10870,10870,10870,5070
20231221,193000,3230142980,10870,10870,10870,10870,0
20231221,192900,3230142980,10870,10870,10870,10870,0
20231221,192800,3230142980,10870,10870,10870,10870,0
20231221,192700,3230142980,10870,10870,10870,10870,0
20231221,192600,3230142980,10870,10870,10870,10870,0
20231221,192500,3230142980,10870,10870,10870,10870,0
20231221,192400,3230142980,10870,10870,10870,10870,0
20231221,192300,3230142980,10870,10870,10870,10870,0
20231221,192200,3230142980,10870,10870,10870,10870,0
20231221,192100,3230142980,10870,10870,10870,10870,0
20231221,192000,3230142980,10870,10870,10870,10870,0
20231221,191900,3230142980,10870,10870,10870,10870,0
20231221,191800,3230142980,10870,10870,10870,10870,0
20231221,191700,3230142980,10870,10870,10870,10870,0
20231221,191600,3230142980,10870,10870,10870,10870,0
20231221,191500,3230142980,10870,10870,10870,10870,0
20231221,191400,3230142980,10870,10870,10870,10870,0
20231221,191300,3230142980,10870,10870,10870,10870,0
20231221,191200,3230142980,10870,10870,10870,10870,0
20231221,191100,3230142980,10870,10870,10870,10870,0
20231221,191000,3230142980,10870,10870,10870,10870,0
20231221,190900,3230142980,10870,10870,10870,10870,0
20231221,190800,3230142980,10870,10870,10870,10870,0
20231221,190700,3230142980,10870,10870,10870,10870,0
20231221,190600,3230142980,10870,10870,10870,10870,0
20231221,190500,3230142980,10870,10870,10870,10870,0
20231221,190400,3230142980,10870,10870,10870,10870,0
20231221,190300,3230142980,10870,10870,10870,10870,0
20231221,190200,3230142980,10870,10870,10870,10870,0
20231221,190100,3230142980,10870,10870,10870,10870,5070
20231221,190000,3230142980,10870,10870,10870,10870,0
20231221,185900,3230142980,10870,10870,10870,10870,0
20231221,185800,3230142980,10870,10870,10870,10870,0
20231221,185700,3230142980,10870,10870,10870,10870,0
20231221,185600,3230142980,10870,10870,10870,10870,0
20231221,185500,3230142980,10870,10870,10870,10870,0
20231221,185400,3230142980,10870,10870,10870,10870,0
20231221,185300,3230142980,10870,10870,10870,10870,0
20231221,185200,3230142980,10870,10870,10870,10870,0
20231221,185100,3230142980,10870,10870,10870,10870,0
20231221,185000,3230142980,10870,10870,10870,10870,0
20231221,184900,3230142980,10870,10870,10870,10870,0
20231221,184800,3230142980,10870,10870,10870,10870,0
20231221,184700,3230142980,10870,10870,10870,10870,0
20231221,184600,3230142980,10870,10870,10870,10870,0
20231221,184500,3230142980,10870,10870,10870,10870,0
20231221,184400,3230142980,10870,10870,10870,10870,0
20231221,184300,3230142980,10870,10870,10870,10870,0
20231221,184200,3230142980,10870,10870,10870,10870,0
20231221,184100,3230142980,10870,10870,10870,10870,0
20231221,184000,3230142980,10870,10870,10870,10870,0
20231221,183900,3230142980,10870,10870,10870,10870,0
20231221,183800,3230142980,10870,10870,10870,10870,0
20231221,183700,3230142980,10870,10870,10870,10870,0
20231221,183600,3230142980,10870,10870,10870,10870,0
20231221,183500,3230142980,10870,10870,10870,10870,0
20231221,183400,3230142980,10870,10870,10870,10870,0
20231221,183300,3230142980,10870,10870,10870,10870,0
20231221,183200,3230142980,10870,10870,10870,10870,0
20231221,183100,3230142980,10870,10870,10870,10870,5070
20231221,183000,3230142980,10870,10870,10870,10870,0
20231221,182900,3230142980,10870,10870,10870,10870,0
20231221,182800,3230142980,10870,10870,10870,10870,0
20231221,182700,3230142980,10870,10870,10870,10870,0
20231221,182600,3230142980,10870,10870,10870,10870,0
20231221,182500,3230142980,10870,10870,10870,10870,0
20231221,182400,3230142980,10870,10870,10870,10870,0
20231221,182300,3230142980,10870,10870,10870,10870,0
20231221,182200,3230142980,10870,10870,10870,10870,0
20231221,182100,3230142980,10870,10870,10870,10870,0
20231221,182000,3230142980,10870,10870,10870,10870,0
20231221,181900,3230142980,10870,10870,10870,10870,0
20231221,181800,3230142980,10870,10870,10870,10870,0
20231221,181700,3230142980,10870,10870,10870,10870,0
20231221,181600,3230142980,10870,10870,10870,10870,0
20231221,181500,3230142980,10870,10870,10870,10870,0
20231221,181400,3230142980,10870,10870,10870,10870,0
20231221,181300,3230142980,10870,10870,10870,10870,0
20231221,181200,3230142980,10870,10870,10870,10870,0
20231221,181100,3230142980,10870,10870,10870,10870,0
20231221,181000,3230142980,10870,10870,10870,10870,0
20231221,180900,3230142980,10870,10870,10870,10870,0
20231221,180800,3230142980,10870,10870,10870,10870,0
20231221,180700,3230142980,10870,10870,10870,10870,0
20231221,180600,3230142980,10870,10870,10870,10870,0
20231221,180500,3230142980,10870,10870,10870,10870,0
20231221,180400,3230142980,10870,10870,10870,10870,0
20231221,180300,3230142980,10870,10870,10870,10870,0
20231221,180200,3230142980,10870,10870,10870,10870,0
20231221,180100,3230142980,10870,10870,10870,10870,5070
20231221,180000,3230142980,10870,10870,10870,10870,0
20231221,175900,3230142980,10870,10870,10870,10870,0
20231221,175800,3230142980,10870,10870,10870,10870,0
20231221,175700,3230142980,10870,10870,10870,10870,0
20231221,175600,3230142980,10870,10870,10870,10870,0
20231221,175500,3230142980,10870,10870,10870,10870,0
20231221,175400,3230142980,10870,10870,10870,10870,0
20231221,175300,3230142980,10870,10870,10870,10870,0
20231221,175200,3230142980,10870,10870,10870,10870,0
20231221,175100,3230142980,10870,10870,10870,10870,0
20231221,175000,3230142980,10870,10870,10870,10870,0
20231221,174900,3230142980,10870,10870,10870,10870,0
20231221,174800,3230142980,10870,10870,10870,10870,0
20231221,174700,3230142980,10870,10870,10870,10870,0
20231221,174600,3230142980,10870,10870,10870,10870,0
20231221,174500,3230142980,10870,10870,10870,10870,0
20231221,174400,3230142980,10870,10870,10870,10870,0
20231221,174300,3230142980,10870,10870,10870,10870,0
20231221,174200,3230142980,10870,10870,10870,10870,0
20231221,174100,3230142980,10870,10870,10870,10870,0
20231221,174000,3230142980,10870,10870,10870,10870,0
20231221,173900,3230142980,10870,10870,10870,10870,0
20231221,173800,3230142980,10870,10870,10870,10870,0
20231221,173700,3230142980,10870,10870,10870,10870,0
20231221,173600,3230142980,10870,10870,10870,10870,0
20231221,173500,3230142980,10870,10870,10870,10870,0
20231221,173400,3230142980,10870,10870,10870,10870,0
20231221,173300,3230142980,10870,10870,10870,10870,0
20231221,173200,3230142980,10870,10870,10870,10870,0
20231221,173100,3230142980,10870,10870,10870,10870,5070
20231221,173000,3230142980,10870,10870,10870,10870,0
20231221,172900,3230142980,10870,10870,10870,10870,0
20231221,172800,3230142980,10870,10870,10870,10870,0
20231221,172700,3230142980,10870,10870,10870,10870,0
20231221,172600,3230142980,10870,10870,10870,10870,0
20231221,172500,3230142980,10870,10870,10870,10870,0
20231221,172400,3230142980,10870,10870,10870,10870,0
20231221,172300,3230142980,10870,10870,10870,10870,0
20231221,172200,3230142980,10870,10870,10870,10870,0
20231221,172100,3230142980,10870,10870,10870,10870,0
20231221,172000,3230142980,10870,10870,10870,10870,0
20231221,171900,3230142980,10870,10870,10870,10870,0
20231221,171800,3230142980,10870,10870,10870,10870,0
20231221,171700,3230142980,10870,10870,10870,10870,0
20231221,171600,3230142980,10870,10870,10870,10870,0
20231221,171500,3230142980,10870,10870,10870,10870,0
20231221,171400,3230142980,10870,10870,10870,10870,0
20231221,171300,3230142980,10870,10870,10870,10870,0
20231221,171200,3230142980,10870,10870,10870,10870,0
20231221,171100,3230142980,10870,10870,10870,10870,0
20231221,171000,3230142980,10870,10870,10870,10870,0
20231221,170900,3230142980,10870,10870,10870,10870,0
20231221,170800,3230142980,10870,10870,10870,10870,0
20231221,170700,3230142980,10870,10870,10870,10870,0
20231221,170600,3230142980,10870,10870,10870,10870,0
20231221,170500,3230142980,10870,10870,10870,10870,0
20231221,170400,3230142980,10870,10870,10870,10870,0
20231221,170300,3230142980,10870,10870,10870,10870,0
20231221,170200,3230142980,10870,10870,10870,10870,0
20231221,170100,3230142980,10870,10870,10870,10870,5070
20231221,170000,3230142980,10870,10870,10870,10870,0
20231221,165900,3230142980,10870,10870,10870,10870,0
20231221,165800,3230142980,10870,10870,10870,10870,0
20231221,165700,3230142980,10870,10870,10870,10870,0
20231221,165600,3230142980,10870,10870,10870,10870,0
20231221,165500,3230142980,10870,10870,10870,10870,0
20231221,165400,3230142980,10870,10870,10870,10870,0
20231221,165300,3230142980,10870,10870,10870,10870,0
20231221,165200,3230142980,10870,10870,10870,10870,0
20231221,165100,3230142980,10870,10870,10870,10870,0
20231221,165000,3230142980,10870,10870,10870,10870,0
20231221,164900,3230142980,10870,10870,10870,10870,0
20231221,164800,3230142980,10870,10870,10870,10870,0
20231221,164700,3230142980,10870,10870,10870,10870,0
20231221,164600,3230142980,10870,10870,10870,10870,0
20231221,164500,3230142980,10870,10870,10870,10870,0
20231221,164400,3230142980,10870,10870,10870,10870,0
20231221,164300,3230142980,10870,10870,10870,10870,0
20231221,164200,3230142980,10870,10870,10870,10870,0
20231221,164100,3230142980,10870,10870,10870,10870,0
20231221,164000,3230142980,10870,10870,10870,10870,0
20231221,163900,3230142980,10870,10870,10870,10870,0
20231221,163800,3230142980,10870,10870,10870,10870,0
20231221,163700,3230142980,10870,10870,10870,10870,0
20231221,163600,3230142980,10870,10870,10870,10870,0
20231221,163500,3230142980,10870,10870,10870,10870,0
20231221,163400,3230142980,10870,10870,10870,10870,0
20231221,163300,3230142980,10870,10870,10870,10870,0
20231221,163200,3230142980,10870,10870,10870,10870,0
20231221,163100,3230142980,10870,10870,10870,10870,5070
20231221,163000,3230142980,10870,10870,10870,10870,0
20231221,162900,3230142980,10870,10870,10870,10870,0
20231221,162800,3230142980,10870,10870,10870,10870,0
20231221,162700,3230142980,10870,10870,10870,10870,0
20231221,162600,3230142980,10870,10870,10870,10870,0
20231221,162500,3230142980,10870,10870,10870,10870,0
20231221,162400,3230142980,10870,10870,10870,10870,0
20231221,162300,3230142980,10870,10870,10870,10870,0
20231221,162200,3230142980,10870,10870,10870,10870,0
20231221,162100,3230142980,10870,10870,10870,10870,0
20231221,162000,3230142980,10870,10870,10870,10870,0
20231221,161900,3230142980,10870,10870,10870,10870,0
20231221,161800,3230142980,10870,10870,10870,10870,0
20231221,161700,3230142980,10870,10870,10870,10870,0
20231221,161600,3230142980,10870,10870,10870,10870,0
20231221,161500,3230142980,10870,10870,10870,10870,0
20231221,161400,3230142980,10870,10870,10870,10870,0
20231221,161300,3230142980,10870,10870,10870,10870,0
20231221,161200,3230142980,10870,10870,10870,10870,0
20231221,161100,3230142980,10870,10870,10870,10870,0
20231221,161000,3230142980,10870,10870,10870,10870,0
20231221,160900,3230142980,10870,10870,10870,10870,0
20231221,160800,3230142980,10870,10870,10870,10870,0
20231221,160700,3230142980,10870,10870,10870,10870,0
20231221,160600,3230142980,10870,10870,10870,10870,0
20231221,160500,3230142980,10870,10870,10870,10870,0
20231221,160400,3230142980,10870,10870,10870,10870,0
20231221,160300,3230142980,10870,10870,10870,10870,0
20231221,160200,3230142980,10870,10870,10870,10870,0
20231221,160100,3230142980,10870,10870,10870,10870,5070
20231221,160000,3230142980,10870,10870,10870,10870,0
20231221,155900,3230142980,10870,10870,10870,10870,0
20231221,155800,3230142980,10870,10870,10870,10870,0
20231221,155700,3230142980,10870,10870,10870,10870,0
20231221,155600,3230142980,10870,10870,10870,10870,0
20231221,155500,3230142980,10870,10870,10870,10870,0
20231221,155400,3230142980,10870,10870,10870,10870,0
20231221,155300,3230142980,10870,10870,10870,10870,0
20231221,155200,3230142980,10870,10870,10870,10870,0
20231221,155100,3230142980,10870,10870,10870,10870,0
20231221,155000,3230142980,10870,10870,10870,10870,0
20231221,154900,3230142980,10870,10870,10870,10870,0
20231221,154800,3230142980,10870,10870,10870,10870,0
20231221,154700,3230142980,10870,10870,10870,10870,0
20231221,154600,3230142980,10870,10870,10870,10870,0
20231221,154500,3230142980,10870,10870,10870,10870,0
20231221,154400,3230142980,10870,10870,10870,10870,0
20231221,154300,3230142980,10870,10870,10870,10870,0
20231221,154200,3230142980,10870,10870,10870,10870,0
20231221,154100,3230142980,10870,10870,10870,10870,0
20231221,154000,3230142980,10870,10870,10870,10870,0
20231221,153900,3230142980,10870,10870,10870,10870,0
20231221,153800,3230142980,10870,10870,10870,10870,0
20231221,153700,3230142980,10870,10870,10870,10870,0
20231221,153600,3230142980,10870,10870,10870,10870,0
20231221,153500,3230142980,10870,10870,10870,10870,0
20231221,153400,3230142980,10870,10870,10870,10870,0
20231221,153300,3230142980,10870,10870,10870,10870,0
20231221,153200,3230142980,10870,10870,10870,10870,0
20231221,153100,3230142980,10870,10870,10870,10870,5070
20231221,153000,3230142980,10870,10870,10870,10870,5070
20231221,152900,3175032080,10870,10870,10870,10870,0
20231221,152800,3175032080,10870,10870,10870,10870,0
20231221,152700,3175032080,10870,10870,10870,10870,0
20231221,152600,3175032080,10870,10870,10870,10870,0
20231221,152500,3175032080,10870,10870,10870,10870,0
20231221,152400,3175032080,10870,10870,10870,10870,0
20231221,152300,3175032080,10870,10870,10870,10870,0
20231221,152200,3175032080,10870,10870,10870,10870,0
20231221,152100,3175032080,10870,10870,10870,10870,0
20231221,152000,3175032080,10870,10870,10870,10870,0
20231221,151900,3175032080,10870,10850,10870,10850,1061
20231221,151800,3163510420,10850,10840,10850,10840,1358
20231221,151700,3148786480,10850,10840,10850,10840,310
20231221,151600,3145424120,10860,10860,10860,10830,4
20231221,151500,3145380740,10830,10840,10860,10830,2472
20231221,151400,3118574240,10840,10830,10840,10830,641
20231221,151300,3111626700,10830,10820,10830,10820,212
20231221,151200,3109331890,10820,10820,10820,10820,314
20231221,151100,3105934410,10820,10810,10820,10810,155
20231221,151000,3104258850,10820,10810,10820,10810,457
20231221,150900,3099318670,10810,10810,10810,10810,94
20231221,150800,3098302530,10800,10820,10820,10800,378
20231221,150700,3094213610,10820,10800,10820,10800,1317
20231221,150600,3079969670,10820,10800,10820,10800,6687
20231221,150500,3007749050,10820,10820,10830,10820,1033
20231221,150400,2996570990,10830,10840,10840,10830,153
20231221,150300,2994913980,10820,10800,10820,10800,1800
20231221,150200,2975460930,10810,10810,10810,10810,1
20231221,150100,2975450120,10800,10800,10800,10800,379
20231221,150000,2971356920,10810,10810,10810,10810,326
20231221,145900,2967832860,10810,10810,10810,10810,1
20231221,145800,2967822050,10800,10820,10820,10800,375
20231221,145700,2963764930,10820,10840,10840,10820,349
20231221,145600,2959982420,10840,10840,10840,10820,138
20231221,145500,2958486580,10840,10820,10850,10820,2097
20231221,145400,2935773460,10820,10790,10820,10790,1660
20231221,145300,2917825890,10810,10830,10830,10780,380
20231221,145200,2913725910,10830,10750,10830,10750,3376
20231221,145100,2877290290,10750,10750,10750,10750,426
20231221,145000,2872710790,10780,10770,10780,10750,443
20231221,144900,2867939850,10770,10750,10770,10750,72
20231221,144800,2867165810,10770,10750,10770,10750,308
20231221,144700,2863854670,10750,10750,10750,10750,100
20231221,144600,2862779670,10770,10770,10770,10750,1575
20231221,144500,2845847980,10770,10770,10770,10770,59
20231221,144400,2845212550,10770,10760,10780,10760,508
20231221,144300,2839746410,10790,10790,10790,10790,0
20231221,144200,2839746410,10790,10790,10790,10790,1
20231221,144100,2839735620,10760,10760,10760,10760,5
20231221,144000,2839681820,10790,10790,10790,10790,1
20231221,143900,2839671030,10770,10790,10790,10770,423
20231221,143800,2835115300,10770,10760,10770,10760,717
20231221,143700,2827398380,10760,10760,10760,10760,1
20231221,143600,2827387620,10740,10740,10740,10740,3
20231221,143500,2827355400,10760,10740,10760,10740,43
20231221,143400,2826893560,10740,10760,10760,10740,15
20231221,143300,2826732220,10770,10770,10770,10770,2
20231221,143200,2826710680,10780,10740,10780,10740,132
20231221,143100,2825292360,10740,10770,10770,10740,4005
20231221,143000,2782259860,10760,10760,10760,10760,0
20231221,142900,2782259860,10760,10760,10760,10760,2
20231221,142800,2782238340,10760,10760,10760,10760,1
20231221,142700,2782227580,10760,10760,10760,10760,5
20231221,142600,2782173780,10760,10760,10760,10760,398
20231221,142500,2777891300,10760,10760,10760,10760,0
20231221,142400,2777891300,10760,10800,10800,10760,24
20231221,142300,2777632180,10770,10780,10780,10770,3153
20231221,142200,2743673070,10800,10780,10800,10780,5
20231221,142100,2743619150,10800,10800,10800,10800,1
20231221,142000,2743608350,10780,10810,10810,10780,231
20231221,141900,2741118140,10780,10780,10780,10780,2
20231221,141800,2741096580,10810,10810,10810,10810,0
20231221,141700,2741096580,10810,10770,10810,10770,12
20231221,141600,2740967110,10810,10770,10810,10770,151
20231221,141500,2739337760,10770,10780,10780,10770,93
20231221,141400,2738335580,10780,10810,10810,10780,8
20231221,141300,2738249180,10780,10780,10780,10780,0
20231221,141200,2738249180,10780,10780,10780,10780,3
20231221,141100,2738216840,10820,10780,10820,10750,610
20231221,141000,2731648020,10820,10790,10820,10790,4
20231221,140900,2731604830,10810,10810,10810,10810,14
20231221,140800,2731453490,10820,10820,10820,10820,0
20231221,140700,2731453490,10820,10770,10820,10770,5
20231221,140600,2731399590,10830,10780,10830,10780,1493
20231221,140500,2715277510,10770,10750,10770,10750,1565
20231221,140400,2698422500,10760,10760,10760,10760,450
20231221,140300,2693580500,10750,10750,10750,10750,0
20231221,140200,2693580500,10750,10750,10750,10740,1970
20231221,140100,2672403050,10750,10750,10750,10750,1
20231221,140000,2672392300,10750,10760,10760,10750,1133
20231221,135900,2660202460,10770,10770,10770,10770,0
20231221,135800,2660202460,10770,10770,10770,10770,58
20231221,135700,2659577800,10770,10770,10770,10770,15
20231221,135600,2659416250,10770,10770,10770,10770,0
20231221,135500,2659416250,10770,10770,10770,10760,186
20231221,135400,2657413060,10770,10770,10770,10770,1
20231221,135300,2657402290,10750,10760,10760,10750,707
20231221,135200,2649799150,10760,10760,10760,10760,4
20231221,135100,2649756110,10760,10760,10760,10760,5
20231221,135000,2649702310,10760,10770,10770,10760,29
20231221,134900,2649390010,10770,10770,10770,10770,0
20231221,134800,2649390010,10770,10770,10770,10770,103
20231221,134700,2648280700,10770,10770,10770,10770,0
20231221,134600,2648280700,10770,10770,10770,10770,0
20231221,134500,2648280700,10770,10780,10780,10770,4
20231221,134400,2648237610,10770,10770,10770,10770,85
20231221,134300,2647322160,10770,10750,10770,10750,5
20231221,134200,2647268390,10770,10770,10770,10750,50
20231221,134100,2646730210,10750,10750,10750,10750,20
20231221,134000,2646515210,10750,10750,10750,10750,2
20231221,133900,2646493710,10770,10750,10770,10750,42
20231221,133800,2646042190,10750,10760,10780,10750,116
20231221,133700,2644792240,10770,10770,10770,10770,100
20231221,133600,2643715240,10770,10770,10770,10770,70
20231221,133500,2642961340,10770,10780,10780,10770,518
20231221,133400,2637377320,10770,10770,10770,10770,251
20231221,133300,2634674050,10790,10780,10790,10770,628
20231221,133200,2627904160,10800,10780,10800,10780,53
20231221,133100,2627332760,10780,10780,10780,10780,2
20231221,133000,2627311200,10800,10800,10800,10800,0
20231221,132900,2627311200,10800,10770,10800,10770,14
20231221,132800,2627160390,10810,10770,10810,10770,556
20231221,132700,2621162060,10770,10770,10770,10770,560
20231221,132600,2615130860,10770,10760,10770,10750,41
20231221,132500,2614690030,10770,10770,10770,10770,84
20231221,132400,2613785350,10780,10780,10780,10780,128
20231221,132300,2612405510,10780,10780,10780,10780,4
20231221,132200,2612362390,10790,10790,10790,10790,1372
20231221,132100,2597558510,10800,10790,10800,10790,3
20231221,132000,2597526130,10800,10800,10800,10800,0
20231221,131900,2597526130,10800,10800,10800,10800,182
20231221,131800,2595560530,10810,10810,10810,10800,6
20231221,131700,2595495700,10800,10820,10820,10800,493
20231221,131600,2590166460,10810,10810,10810,10810,203
20231221,131500,2587972030,10820,10820,10820,10820,599
20231221,131400,2581490850,10810,10800,10810,10800,201
20231221,131300,2579320040,10790,10790,10790,10790,5
20231221,131200,2579266090,10790,10790,10790,10790,0
20231221,131100,2579266090,10790,10800,10800,10790,3
20231221,131000,2579233710,10800,10790,10800,10790,8
20231221,130900,2579147380,10810,10780,10830,10780,5539
20231221,130800,2519280080,10780,10750,10780,10750,4308
20231221,130700,2472896760,10750,10750,10750,10750,237
20231221,130600,2470349010,10740,10740,10750,10740,14
20231221,130500,2470198640,10740,10740,10740,10740,0
20231221,130400,2470198640,10740,10740,10740,10740,4
20231221,130300,2470155680,10750,10750,10750,10750,1
20231221,130200,2470144930,10740,10740,10740,10740,0
20231221,130100,2470144930,10740,10750,10750,10740,52
20231221,130000,2469585960,10740,10740,10740,10740,1
20231221,125900,2469575220,10750,10740,10750,10740,403
20231221,125800,2465246990,10740,10740,10740,10740,0
20231221,125700,2465246990,10740,10740,10740,10740,1
20231221,125600,2465236250,10730,10730,10730,10730,2
20231221,125500,2465214790,10740,10740,10740,10740,0
20231221,125400,2465214790,10740,10720,10740,10720,4
20231221,125300,2465171890,10720,10720,10720,10720,0
20231221,125200,2465171890,10720,10740,10740,10720,16
20231221,125100,2465000350,10720,10730,10730,10720,96
20231221,125000,2463970300,10730,10730,10740,10730,62
20231221,124900,2463304480,10720,10730,10730,10720,156
20231221,124800,2461632150,10720,10720,10720,10720,10
20231221,124700,2461524950,10720,10720,10720,10720,2
20231221,124600,2461503510,10730,10730,10730,10730,2
20231221,124500,2461482050,10730,10730,10730,10730,2
20231221,124400,2461460590,10720,10720,10740,10720,1057
20231221,124300,2450129530,10740,10740,10740,10740,15
20231221,124200,2449968430,10720,10730,10740,10720,434
20231221,124100,2445314310,10740,10730,10740,10730,20
20231221,124000,2445099690,10730,10730,10730,10730,5
20231221,123900,2445046040,10730,10730,10740,10730,20
20231221,123800,2444831420,10740,10730,10740,10730,11
20231221,123700,2444713380,10730,10740,10740,10730,17
20231221,123600,2444530920,10740,10740,10740,10740,202
20231221,123500,2442361440,10740,10740,10740,10740,101
20231221,123400,2441276700,10720,10730,10730,10720,118
20231221,123300,2440010590,10730,10720,10730,10720,196
20231221,123200,2437909460,10720,10730,10730,10720,384
20231221,123100,2433790760,10740,10740,10740,10740,0
20231221,123000,2433790760,10740,10730,10740,10730,31
20231221,122900,2433458120,10730,10730,10740,10730,25
20231221,122800,2433189670,10740,10740,10740,10740,0
20231221,122700,2433189670,10740,10730,10740,10730,7
20231221,122600,2433114550,10740,10730,10740,10730,2
20231221,122500,2433093080,10730,10730,10730,10730,144
20231221,122400,2431547960,10740,10740,10740,10740,50
20231221,122300,2431010960,10740,10740,10740,10740,10
20231221,122200,2430903560,10740,10730,10740,10730,4
20231221,122100,2430860630,10740,10730,10740,10730,79
20231221,122000,2430012560,10730,10710,10730,10710,5
20231221,121900,2429958990,10740,10720,10740,10710,2569
20231221,121800,2402435050,10740,10740,10740,10740,60
20231221,121700,2401790650,10750,10750,10750,10730,243
20231221,121600,2399182440,10750,10750,10750,10750,0
20231221,121500,2399182440,10750,10740,10750,10730,255
20231221,121400,2396444600,10740,10730,10740,10730,4
20231221,121300,2396401670,10740,10740,10740,10740,0
20231221,121200,2396401670,10740,10740,10750,10740,43
20231221,121100,2395939450,10750,10740,10750,10740,39
20231221,121000,2395520570,10730,10740,10750,10730,109
20231221,120900,2394350050,10740,10740,10750,10740,58
20231221,120800,2393726730,10730,10730,10760,10730,50
20231221,120700,2393189020,10760,10760,10760,10760,0
20231221,120600,2393189020,10760,10760,10760,10760,116
20231221,120500,2391940860,10760,10760,10760,10730,143
20231221,120400,2390404410,10760,10740,10760,10740,1401
20231221,120300,2375349080,10740,10730,10740,10730,60
20231221,120200,2374704880,10740,10740,10740,10740,0
20231221,120100,2374704880,10740,10730,10740,10730,326
20231221,120000,2371206480,10730,10740,10740,10730,52
20231221,115900,2370648120,10730,10730,10730,10730,112
20231221,115800,2369446360,10730,10730,10730,10710,147
20231221,115700,2367869190,10730,10720,10730,10720,141
20231221,115600,2366357660,10720,10720,10720,10720,0
20231221,115500,2366357660,10720,10710,10720,10700,382
20231221,115400,2362268300,10710,10730,10730,10710,240
20231221,115300,2359696100,10730,10710,10730,10710,3
20231221,115200,2359663950,10730,10730,10730,10730,42
20231221,115100,2359213290,10720,10710,10720,10690,4872
20231221,115000,2307107060,10710,10710,10710,10710,3
20231221,114900,2307074930,10710,10700,10710,10700,926
20231221,114800,2297160660,10690,10700,10700,10690,44
20231221,114700,2296689900,10690,10690,10690,10690,0
20231221,114600,2296689900,10690,10690,10690,10690,4
20231221,114500,2296647140,10690,10690,10690,10690,152
20231221,114400,2295022260,10690,10690,10690,10690,68
20231221,114300,2294295340,10690,10690,10690,10680,159
20231221,114200,2292595650,10690,10690,10690,10690,48
20231221,114100,2292082530,10680,10680,10680,10670,111
20231221,114000,2290897080,10680,10700,10700,10680,178
20231221,113900,2288995620,10700,10700,10700,10700,0
20231221,113800,2288995620,10700,10680,10700,10680,1058
20231221,113700,2277695360,10700,10680,10700,10680,368
20231221,113600,2273764140,10680,10680,10680,10680,15
20231221,113500,2273603940,10700,10700,10700,10700,150
20231221,113400,2271998940,10710,10710,10710,10710,40
20231221,113300,2271570540,10680,10680,10680,10680,202
20231221,113200,2269413180,10710,10680,10710,10680,43
20231221,113100,2268952740,10680,10680,10710,10680,93
20231221,113000,2267958300,10680,10720,10720,10680,741
20231221,112900,2260037570,10720,10700,10720,10690,4578
20231221,112800,2211093670,10700,10720,10720,10700,1143
20231221,112700,2198860060,10720,10720,10720,10720,0
20231221,112600,2198860060,10720,10710,10720,10710,44
20231221,112500,2198388420,10720,10720,10720,10720,40
20231221,112400,2197959620,10710,10710,10710,10710,15
20231221,112300,2197798970,10720,10700,10720,10700,178
20231221,112200,2195893570,10700,10720,10720,10700,653
20231221,112100,2188893470,10730,10730,10730,10730,642
20231221,112000,2182004810,10730,10730,10730,10730,40
20231221,111900,2181575610,10720,10730,10730,10720,48
20231221,111800,2181060650,10720,10720,10720,10720,0
20231221,111700,2181060650,10720,10720,10720,10720,44
20231221,111600,2180588970,10700,10700,10700,10700,3
20231221,111500,2180556870,10720,10720,10720,10720,55
20231221,111400,2179967270,10720,10710,10720,10700,191
20231221,111300,2177922470,10700,10730,10730,10700,216
20231221,111200,2175610850,10730,10710,10730,10710,211
20231221,111100,2173350240,10710,10730,10730,10710,173
20231221,111000,2171496610,10710,10710,10710,10710,20
20231221,110900,2171282410,10730,10720,10730,10710,43
20231221,110800,2170821060,10720,10700,10730,10690,843
20231221,110700,2161801530,10700,10700,10700,10700,0
20231221,110600,2161801530,10700,10740,10740,10700,43
20231221,110500,2161339830,10710,10750,10750,10700,682
20231221,110400,2154035770,10720,10710,10740,10710,6385
20231221,110300,2085586590,10710,10700,10710,10690,888
20231221,110200,2076091470,10720,10700,10720,10700,105
20231221,110100,2074965970,10720,10720,10720,10720,1
20231221,110000,2074955250,10720,10720,10720,10720,40
20231221,105900,2074526450,10720,10720,10720,10720,500
20231221,105800,2069166450,10720,10720,10720,10720,201
20231221,105700,2067011730,10680,10680,10680,10680,4
20231221,105600,2066969010,10700,10680,10700,10670,1013
20231221,105500,2056130920,10680,10670,10680,10660,760
20231221,105400,2048022680,10670,10690,10700,10670,906
20231221,105300,2038344300,10700,10710,10710,10700,1070
20231221,105200,2026895250,10710,10740,10740,10710,192
20231221,105100,2024838840,10740,10740,10740,10740,40
20231221,105000,2024409240,10740,10740,10740,10740,27
20231221,104900,2024119260,10720,10740,10740,10720,76
20231221,104800,2023303080,10750,10720,10750,10720,243
20231221,104700,2020696920,10720,10750,10750,10700,2668
20231221,104600,1992137350,10750,10750,10750,10730,50
20231221,104500,1991600200,10750,10750,10750,10750,45
20231221,104400,1991116450,10720,10750,10750,10710,302
20231221,104300,1987878260,10750,10750,10750,10740,626
20231221,104200,1981153790,10750,10750,10750,10750,40
20231221,104100,1980723790,10750,10750,10750,10750,37
20231221,104000,1980326040,10750,10750,10770,10750,734
20231221,103900,1972434740,10770,10770,10770,10770,44
20231221,103800,1971960860,10750,10750,10750,10750,20
20231221,103700,1971745860,10750,10760,10780,10750,474
20231221,103600,1966644170,10760,10770,10770,10760,182
20231221,103500,1964684330,10760,10750,10760,10740,1085
20231221,103400,1953020540,10750,10750,10750,10750,40
20231221,103300,1952590540,10730,10730,10740,10730,977
20231221,103200,1942102840,10730,10730,10730,10720,69
20231221,103100,1941362510,10730,10730,10730,10730,276
20231221,103000,1938401030,10730,10730,10730,10730,2
20231221,102900,1938379570,10740,10730,10740,10730,98
20231221,102800,1937327630,10730,10730,10730,10730,169
20231221,102700,1935514260,10710,10720,10730,10710,179
20231221,102600,1933594520,10720,10700,10720,10700,54
20231221,102500,1933015840,10710,10710,10720,10700,906
20231221,102400,1923312240,10730,10730,10730,10710,221
20231221,102300,1920944750,10730,10740,10750,10730,169
20231221,102200,1919129850,10750,10750,10750,10740,743
20231221,102100,1911148540,10760,10750,10760,10750,65
20231221,102000,1910449760,10750,10710,10750,10700,970
20231221,101900,1900043350,10700,10710,10710,10700,43
20231221,101800,1899582840,10710,10720,10720,10710,645
20231221,101700,1892668650,10740,10740,10740,10720,218
20231221,101600,1890327530,10720,10740,10740,10720,123
20231221,101500,1889006910,10740,10730,10760,10730,4093
20231221,101400,1845030390,10730,10650,10730,10650,3298
20231221,101300,1809740000,10640,10620,10640,10620,111
20231221,101200,1808561060,10620,10610,10630,10610,425
20231221,101100,1804047060,10610,10610,10630,10610,895
20231221,101000,1794550810,10610,10630,10630,10610,3465
20231221,100900,1757763730,10630,10650,10650,10630,2658
20231221,100800,1729498690,10640,10650,10660,10640,1649
20231221,100700,1711947090,10650,10650,10660,10650,3486
20231221,100600,1674821160,10660,10670,10670,10660,903
20231221,100500,1665195130,10660,10670,10670,10660,1324
20231221,100400,1651077730,10670,10670,10680,10670,1287
20231221,100300,1637345420,10670,10660,10680,10660,1246
20231221,100200,1624055620,10660,10650,10670,10650,2656
20231221,100100,1595741290,10660,10660,10670,10650,461
20231221,100000,1590825750,10670,10660,10670,10650,5133
20231221,095900,1536077870,10660,10660,10660,10660,1418
20231221,095800,1520961990,10660,10670,10680,10660,2218
20231221,095700,1497308460,10660,10700,10700,10660,3469
20231221,095600,1460285060,10700,10690,10700,10680,1080
20231221,095500,1448735770,10690,10710,10710,10680,784
20231221,095400,1440355790,10690,10690,10690,10690,1229
20231221,095300,1427217780,10690,10720,10720,10690,1787
20231221,095200,1408100360,10720,10710,10740,10710,4725
20231221,095100,1357450690,10710,10690,10720,10690,1664
20231221,095000,1339635910,10690,10680,10690,10680,1582
20231221,094900,1322735300,10670,10680,10680,10670,436
20231221,094800,1318079940,10680,10710,10710,10680,690
20231221,094700,1310703750,10710,10710,10710,10680,2282
20231221,094600,1286302430,10710,10720,10740,10710,1226
20231221,094500,1273167860,10720,10720,10740,10720,593
20231221,094400,1266810300,10720,10730,10730,10710,822
20231221,094300,1258002370,10710,10690,10730,10690,4436
20231221,094200,1210526020,10700,10680,10710,10650,7951
20231221,094100,1125696580,10690,10690,10710,10690,2478
20231221,094000,1099191420,10700,10720,10720,10690,1428
20231221,093900,1083908070,10710,10720,10730,10710,2766
20231221,093800,1054260370,10720,10730,10730,10720,1141
20231221,093700,1042024940,10730,10780,10780,10730,7502
20231221,093600,961316530,10780,10790,10790,10780,665
20231221,093500,954146600,10780,10780,10780,10770,1594
20231221,093400,936974070,10780,10770,10780,10760,1172
20231221,093300,924351640,10760,10790,10790,10760,4484
20231221,093200,876051440,10820,10860,10860,10780,11746
20231221,093100,749329670,10860,10870,10870,10830,205
20231221,093000,747102560,10870,10820,10870,10820,895
20231221,092900,737396380,10810,10830,10830,10810,72
20231221,092800,736617560,10830,10800,10840,10800,70
20231221,092700,735859720,10780,10830,10840,10780,8623
20231221,092600,642736790,10830,10820,10830,10820,3
20231221,092500,642704320,10840,10850,10850,10820,851
20231221,092400,633485980,10840,10810,10850,10810,1964
20231221,092300,612237300,10820,10820,10840,10820,653
20231221,092200,605171820,10820,10820,10820,10800,1055
20231221,092100,593761130,10820,10820,10820,10820,2
20231221,092000,593739490,10820,10820,10850,10810,329
20231221,091900,590175900,10810,10860,10860,10810,120
20231221,091800,588875660,10820,10830,10880,10810,2140
20231221,091700,565700370,10780,10810,10830,10780,2628
20231221,091600,537329790,10840,10820,10840,10790,2155
20231221,091500,514051050,10800,10840,10870,10800,1594
20231221,091400,496824450,10880,10890,10930,10880,372
20231221,091300,492774730,10880,10810,10880,10800,3795
20231221,091200,451660810,10830,10830,10860,10800,4240
20231221,091100,405769960,10870,10910,10940,10810,2079
20231221,091000,383262330,10910,10970,10970,10800,2256
20231221,090900,358761830,10970,10920,10970,10900,734
20231221,090800,350744100,10970,10850,10970,10820,2498
20231221,090700,323584870,10850,10830,10850,10800,803
20231221,090600,314900180,10800,10790,10830,10790,806
20231221,090500,306202690,10780,10830,10830,10780,3357
20231221,090400,269942870,10800,10880,10880,10800,3312
20231221,090300,234075850,10880,10830,10900,10830,1793
20231221,090200,214632140,10810,10800,10850,10760,9719
20231221,090100,109452370,10830,10930,10930,10800,6271
20231221,090000,41405180,10930,10970,10970,10930,3582