KissMeData/253590/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,204600,30254770570,7210,7210,7210,7210,43609
20231221,204500,30254770570,7210,7210,7210,7210,0
20231221,204400,30254770570,7210,7210,7210,7210,0
20231221,204300,30254770570,7210,7210,7210,7210,0
20231221,204200,30254770570,7210,7210,7210,7210,0
20231221,204100,30254770570,7210,7210,7210,7210,0
20231221,204000,30254770570,7210,7210,7210,7210,0
20231221,203900,30254770570,7210,7210,7210,7210,0
20231221,203800,30254770570,7210,7210,7210,7210,0
20231221,203700,30254770570,7210,7210,7210,7210,0
20231221,203600,30254770570,7210,7210,7210,7210,0
20231221,203500,30254770570,7210,7210,7210,7210,0
20231221,203400,30254770570,7210,7210,7210,7210,0
20231221,203300,30254770570,7210,7210,7210,7210,0
20231221,203200,30254770570,7210,7210,7210,7210,0
20231221,203100,30254770570,7210,7210,7210,7210,0
20231221,203000,30254770570,7210,7210,7210,7210,0
20231221,202900,30254770570,7210,7210,7210,7210,0
20231221,202800,30254770570,7210,7210,7210,7210,0
20231221,202700,30254770570,7210,7210,7210,7210,0
20231221,202600,30254770570,7210,7210,7210,7210,0
20231221,202500,30254770570,7210,7210,7210,7210,0
20231221,202400,30254770570,7210,7210,7210,7210,0
20231221,202300,30254770570,7210,7210,7210,7210,0
20231221,202200,30254770570,7210,7210,7210,7210,0
20231221,202100,30254770570,7210,7210,7210,7210,0
20231221,202000,30254770570,7210,7210,7210,7210,0
20231221,201900,30254770570,7210,7210,7210,7210,0
20231221,201800,30254770570,7210,7210,7210,7210,0
20231221,201700,30254770570,7210,7210,7210,7210,0
20231221,201600,30254770570,7210,7210,7210,7210,43609
20231221,201500,30254770570,7210,7210,7210,7210,0
20231221,201400,30254770570,7210,7210,7210,7210,0
20231221,201300,30254770570,7210,7210,7210,7210,0
20231221,201200,30254770570,7210,7210,7210,7210,0
20231221,201100,30254770570,7210,7210,7210,7210,0
20231221,201000,30254770570,7210,7210,7210,7210,0
20231221,200900,30254770570,7210,7210,7210,7210,0
20231221,200800,30254770570,7210,7210,7210,7210,0
20231221,200700,30254770570,7210,7210,7210,7210,0
20231221,200600,30254770570,7210,7210,7210,7210,0
20231221,200500,30254770570,7210,7210,7210,7210,0
20231221,200400,30254770570,7210,7210,7210,7210,0
20231221,200300,30254770570,7210,7210,7210,7210,0
20231221,200200,30254770570,7210,7210,7210,7210,0
20231221,200100,30254770570,7210,7210,7210,7210,0
20231221,200000,30254770570,7210,7210,7210,7210,0
20231221,195900,30254770570,7210,7210,7210,7210,0
20231221,195800,30254770570,7210,7210,7210,7210,0
20231221,195700,30254770570,7210,7210,7210,7210,0
20231221,195600,30254770570,7210,7210,7210,7210,0
20231221,195500,30254770570,7210,7210,7210,7210,0
20231221,195400,30254770570,7210,7210,7210,7210,0
20231221,195300,30254770570,7210,7210,7210,7210,0
20231221,195200,30254770570,7210,7210,7210,7210,0
20231221,195100,30254770570,7210,7210,7210,7210,0
20231221,195000,30254770570,7210,7210,7210,7210,0
20231221,194900,30254770570,7210,7210,7210,7210,0
20231221,194800,30254770570,7210,7210,7210,7210,0
20231221,194700,30254770570,7210,7210,7210,7210,0
20231221,194600,30254770570,7210,7210,7210,7210,43609
20231221,194500,30254770570,7210,7210,7210,7210,0
20231221,194400,30254770570,7210,7210,7210,7210,0
20231221,194300,30254770570,7210,7210,7210,7210,0
20231221,194200,30254770570,7210,7210,7210,7210,0
20231221,194100,30254770570,7210,7210,7210,7210,0
20231221,194000,30254770570,7210,7210,7210,7210,0
20231221,193900,30254770570,7210,7210,7210,7210,0
20231221,193800,30254770570,7210,7210,7210,7210,0
20231221,193700,30254770570,7210,7210,7210,7210,0
20231221,193600,30254770570,7210,7210,7210,7210,0
20231221,193500,30254770570,7210,7210,7210,7210,0
20231221,193400,30254770570,7210,7210,7210,7210,0
20231221,193300,30254770570,7210,7210,7210,7210,0
20231221,193200,30254770570,7210,7210,7210,7210,0
20231221,193100,30254770570,7210,7210,7210,7210,0
20231221,193000,30254770570,7210,7210,7210,7210,0
20231221,192900,30254770570,7210,7210,7210,7210,0
20231221,192800,30254770570,7210,7210,7210,7210,0
20231221,192700,30254770570,7210,7210,7210,7210,0
20231221,192600,30254770570,7210,7210,7210,7210,0
20231221,192500,30254770570,7210,7210,7210,7210,0
20231221,192400,30254770570,7210,7210,7210,7210,0
20231221,192300,30254770570,7210,7210,7210,7210,0
20231221,192200,30254770570,7210,7210,7210,7210,0
20231221,192100,30254770570,7210,7210,7210,7210,0
20231221,192000,30254770570,7210,7210,7210,7210,0
20231221,191900,30254770570,7210,7210,7210,7210,0
20231221,191800,30254770570,7210,7210,7210,7210,0
20231221,191700,30254770570,7210,7210,7210,7210,0
20231221,191600,30254770570,7210,7210,7210,7210,43609
20231221,191500,30254770570,7210,7210,7210,7210,0
20231221,191400,30254770570,7210,7210,7210,7210,0
20231221,191300,30254770570,7210,7210,7210,7210,0
20231221,191200,30254770570,7210,7210,7210,7210,0
20231221,191100,30254770570,7210,7210,7210,7210,0
20231221,191000,30254770570,7210,7210,7210,7210,0
20231221,190900,30254770570,7210,7210,7210,7210,0
20231221,190800,30254770570,7210,7210,7210,7210,0
20231221,190700,30254770570,7210,7210,7210,7210,0
20231221,190600,30254770570,7210,7210,7210,7210,0
20231221,190500,30254770570,7210,7210,7210,7210,0
20231221,190400,30254770570,7210,7210,7210,7210,0
20231221,190300,30254770570,7210,7210,7210,7210,0
20231221,190200,30254770570,7210,7210,7210,7210,0
20231221,190100,30254770570,7210,7210,7210,7210,0
20231221,190000,30254770570,7210,7210,7210,7210,0
20231221,185900,30254770570,7210,7210,7210,7210,0
20231221,185800,30254770570,7210,7210,7210,7210,0
20231221,185700,30254770570,7210,7210,7210,7210,0
20231221,185600,30254770570,7210,7210,7210,7210,0
20231221,185500,30254770570,7210,7210,7210,7210,0
20231221,185400,30254770570,7210,7210,7210,7210,0
20231221,185300,30254770570,7210,7210,7210,7210,0
20231221,185200,30254770570,7210,7210,7210,7210,0
20231221,185100,30254770570,7210,7210,7210,7210,0
20231221,185000,30254770570,7210,7210,7210,7210,0
20231221,184900,30254770570,7210,7210,7210,7210,0
20231221,184800,30254770570,7210,7210,7210,7210,0
20231221,184700,30254770570,7210,7210,7210,7210,0
20231221,184600,30254770570,7210,7210,7210,7210,43609
20231221,184500,30254770570,7210,7210,7210,7210,0
20231221,184400,30254770570,7210,7210,7210,7210,0
20231221,184300,30254770570,7210,7210,7210,7210,0
20231221,184200,30254770570,7210,7210,7210,7210,0
20231221,184100,30254770570,7210,7210,7210,7210,0
20231221,184000,30254770570,7210,7210,7210,7210,0
20231221,183900,30254770570,7210,7210,7210,7210,0
20231221,183800,30254770570,7210,7210,7210,7210,0
20231221,183700,30254770570,7210,7210,7210,7210,0
20231221,183600,30254770570,7210,7210,7210,7210,0
20231221,183500,30254770570,7210,7210,7210,7210,0
20231221,183400,30254770570,7210,7210,7210,7210,0
20231221,183300,30254770570,7210,7210,7210,7210,0
20231221,183200,30254770570,7210,7210,7210,7210,0
20231221,183100,30254770570,7210,7210,7210,7210,0
20231221,183000,30254770570,7210,7210,7210,7210,0
20231221,182900,30254770570,7210,7210,7210,7210,0
20231221,182800,30254770570,7210,7210,7210,7210,0
20231221,182700,30254770570,7210,7210,7210,7210,0
20231221,182600,30254770570,7210,7210,7210,7210,0
20231221,182500,30254770570,7210,7210,7210,7210,0
20231221,182400,30254770570,7210,7210,7210,7210,0
20231221,182300,30254770570,7210,7210,7210,7210,0
20231221,182200,30254770570,7210,7210,7210,7210,0
20231221,182100,30254770570,7210,7210,7210,7210,0
20231221,182000,30254770570,7210,7210,7210,7210,0
20231221,181900,30254770570,7210,7210,7210,7210,0
20231221,181800,30254770570,7210,7210,7210,7210,0
20231221,181700,30254770570,7210,7210,7210,7210,0
20231221,181600,30254770570,7210,7210,7210,7210,43609
20231221,181500,30254770570,7210,7210,7210,7210,0
20231221,181400,30254770570,7210,7210,7210,7210,0
20231221,181300,30254770570,7210,7210,7210,7210,0
20231221,181200,30254770570,7210,7210,7210,7210,0
20231221,181100,30254770570,7210,7210,7210,7210,0
20231221,181000,30254770570,7210,7210,7210,7210,0
20231221,180900,30254770570,7210,7210,7210,7210,0
20231221,180800,30254770570,7210,7210,7210,7210,0
20231221,180700,30254770570,7210,7210,7210,7210,0
20231221,180600,30254770570,7210,7210,7210,7210,0
20231221,180500,30254770570,7210,7210,7210,7210,0
20231221,180400,30254770570,7210,7210,7210,7210,0
20231221,180300,30254770570,7210,7210,7210,7210,0
20231221,180200,30254770570,7210,7210,7210,7210,0
20231221,180100,30254770570,7210,7210,7210,7210,0
20231221,180000,30254770570,7210,7210,7210,7210,0
20231221,175900,30254770570,7210,7210,7210,7210,0
20231221,175800,30254770570,7210,7210,7210,7210,0
20231221,175700,30254770570,7210,7210,7210,7210,0
20231221,175600,30254770570,7210,7210,7210,7210,0
20231221,175500,30254770570,7210,7210,7210,7210,0
20231221,175400,30254770570,7210,7210,7210,7210,0
20231221,175300,30254770570,7210,7210,7210,7210,0
20231221,175200,30254770570,7210,7210,7210,7210,0
20231221,175100,30254770570,7210,7210,7210,7210,0
20231221,175000,30254770570,7210,7210,7210,7210,0
20231221,174900,30254770570,7210,7210,7210,7210,0
20231221,174800,30254770570,7210,7210,7210,7210,0
20231221,174700,30254770570,7210,7210,7210,7210,0
20231221,174600,30254770570,7210,7210,7210,7210,43609
20231221,174500,30254770570,7210,7210,7210,7210,0
20231221,174400,30254770570,7210,7210,7210,7210,0
20231221,174300,30254770570,7210,7210,7210,7210,0
20231221,174200,30254770570,7210,7210,7210,7210,0
20231221,174100,30254770570,7210,7210,7210,7210,0
20231221,174000,30254770570,7210,7210,7210,7210,0
20231221,173900,30254770570,7210,7210,7210,7210,0
20231221,173800,30254770570,7210,7210,7210,7210,0
20231221,173700,30254770570,7210,7210,7210,7210,0
20231221,173600,30254770570,7210,7210,7210,7210,0
20231221,173500,30254770570,7210,7210,7210,7210,0
20231221,173400,30254770570,7210,7210,7210,7210,0
20231221,173300,30254770570,7210,7210,7210,7210,0
20231221,173200,30254770570,7210,7210,7210,7210,0
20231221,173100,30254770570,7210,7210,7210,7210,0
20231221,173000,30254770570,7210,7210,7210,7210,0
20231221,172900,30254770570,7210,7210,7210,7210,0
20231221,172800,30254770570,7210,7210,7210,7210,0
20231221,172700,30254770570,7210,7210,7210,7210,0
20231221,172600,30254770570,7210,7210,7210,7210,0
20231221,172500,30254770570,7210,7210,7210,7210,0
20231221,172400,30254770570,7210,7210,7210,7210,0
20231221,172300,30254770570,7210,7210,7210,7210,0
20231221,172200,30254770570,7210,7210,7210,7210,0
20231221,172100,30254770570,7210,7210,7210,7210,0
20231221,172000,30254770570,7210,7210,7210,7210,0
20231221,171900,30254770570,7210,7210,7210,7210,0
20231221,171800,30254770570,7210,7210,7210,7210,0
20231221,171700,30254770570,7210,7210,7210,7210,0
20231221,171600,30254770570,7210,7210,7210,7210,43609
20231221,171500,30254770570,7210,7210,7210,7210,0
20231221,171400,30254770570,7210,7210,7210,7210,0
20231221,171300,30254770570,7210,7210,7210,7210,0
20231221,171200,30254770570,7210,7210,7210,7210,0
20231221,171100,30254770570,7210,7210,7210,7210,0
20231221,171000,30254770570,7210,7210,7210,7210,0
20231221,170900,30254770570,7210,7210,7210,7210,0
20231221,170800,30254770570,7210,7210,7210,7210,0
20231221,170700,30254770570,7210,7210,7210,7210,0
20231221,170600,30254770570,7210,7210,7210,7210,0
20231221,170500,30254770570,7210,7210,7210,7210,0
20231221,170400,30254770570,7210,7210,7210,7210,0
20231221,170300,30254770570,7210,7210,7210,7210,0
20231221,170200,30254770570,7210,7210,7210,7210,0
20231221,170100,30254770570,7210,7210,7210,7210,0
20231221,170000,30254770570,7210,7210,7210,7210,0
20231221,165900,30254770570,7210,7210,7210,7210,0
20231221,165800,30254770570,7210,7210,7210,7210,0
20231221,165700,30254770570,7210,7210,7210,7210,0
20231221,165600,30254770570,7210,7210,7210,7210,0
20231221,165500,30254770570,7210,7210,7210,7210,0
20231221,165400,30254770570,7210,7210,7210,7210,0
20231221,165300,30254770570,7210,7210,7210,7210,0
20231221,165200,30254770570,7210,7210,7210,7210,0
20231221,165100,30254770570,7210,7210,7210,7210,0
20231221,165000,30254770570,7210,7210,7210,7210,0
20231221,164900,30254770570,7210,7210,7210,7210,0
20231221,164800,30254770570,7210,7210,7210,7210,0
20231221,164700,30254770570,7210,7210,7210,7210,0
20231221,164600,30254770570,7210,7210,7210,7210,43609
20231221,164500,30254770570,7210,7210,7210,7210,0
20231221,164400,30254770570,7210,7210,7210,7210,0
20231221,164300,30254770570,7210,7210,7210,7210,0
20231221,164200,30254770570,7210,7210,7210,7210,0
20231221,164100,30254770570,7210,7210,7210,7210,0
20231221,164000,30254770570,7210,7210,7210,7210,0
20231221,163900,30254770570,7210,7210,7210,7210,0
20231221,163800,30254770570,7210,7210,7210,7210,0
20231221,163700,30254770570,7210,7210,7210,7210,0
20231221,163600,30254770570,7210,7210,7210,7210,0
20231221,163500,30254770570,7210,7210,7210,7210,0
20231221,163400,30254770570,7210,7210,7210,7210,0
20231221,163300,30254770570,7210,7210,7210,7210,0
20231221,163200,30254770570,7210,7210,7210,7210,0
20231221,163100,30254770570,7210,7210,7210,7210,0
20231221,163000,30254770570,7210,7210,7210,7210,0
20231221,162900,30254770570,7210,7210,7210,7210,0
20231221,162800,30254770570,7210,7210,7210,7210,0
20231221,162700,30254770570,7210,7210,7210,7210,0
20231221,162600,30254770570,7210,7210,7210,7210,0
20231221,162500,30254770570,7210,7210,7210,7210,0
20231221,162400,30254770570,7210,7210,7210,7210,0
20231221,162300,30254770570,7210,7210,7210,7210,0
20231221,162200,30254770570,7210,7210,7210,7210,0
20231221,162100,30254770570,7210,7210,7210,7210,0
20231221,162000,30254770570,7210,7210,7210,7210,0
20231221,161900,30254770570,7210,7210,7210,7210,0
20231221,161800,30254770570,7210,7210,7210,7210,0
20231221,161700,30254770570,7210,7210,7210,7210,0
20231221,161600,30254770570,7210,7210,7210,7210,43609
20231221,161500,30254770570,7210,7210,7210,7210,0
20231221,161400,30254770570,7210,7210,7210,7210,0
20231221,161300,30254770570,7210,7210,7210,7210,0
20231221,161200,30254770570,7210,7210,7210,7210,0
20231221,161100,30254770570,7210,7210,7210,7210,0
20231221,161000,30254770570,7210,7210,7210,7210,0
20231221,160900,30254770570,7210,7210,7210,7210,0
20231221,160800,30254770570,7210,7210,7210,7210,0
20231221,160700,30254770570,7210,7210,7210,7210,0
20231221,160600,30254770570,7210,7210,7210,7210,0
20231221,160500,30254770570,7210,7210,7210,7210,0
20231221,160400,30254770570,7210,7210,7210,7210,0
20231221,160300,30254770570,7210,7210,7210,7210,0
20231221,160200,30254770570,7210,7210,7210,7210,0
20231221,160100,30254770570,7210,7210,7210,7210,0
20231221,160000,30254770570,7210,7210,7210,7210,0
20231221,155900,30254770570,7210,7210,7210,7210,0
20231221,155800,30254770570,7210,7210,7210,7210,0
20231221,155700,30254770570,7210,7210,7210,7210,0
20231221,155600,30254770570,7210,7210,7210,7210,0
20231221,155500,30254770570,7210,7210,7210,7210,0
20231221,155400,30254770570,7210,7210,7210,7210,0
20231221,155300,30254770570,7210,7210,7210,7210,0
20231221,155200,30254770570,7210,7210,7210,7210,0
20231221,155100,30254770570,7210,7210,7210,7210,0
20231221,155000,30254770570,7210,7210,7210,7210,0
20231221,154900,30254770570,7210,7210,7210,7210,0
20231221,154800,30254770570,7210,7210,7210,7210,0
20231221,154700,30254770570,7210,7210,7210,7210,0
20231221,154600,30254770570,7210,7210,7210,7210,43609
20231221,154500,30254770570,7210,7210,7210,7210,0
20231221,154400,30254770570,7210,7210,7210,7210,0
20231221,154300,30254770570,7210,7210,7210,7210,0
20231221,154200,30254770570,7210,7210,7210,7210,0
20231221,154100,30254770570,7210,7210,7210,7210,0
20231221,154000,30254770570,7210,7210,7210,7210,0
20231221,153900,30254770570,7210,7210,7210,7210,0
20231221,153800,30254770570,7210,7210,7210,7210,0
20231221,153700,30254770570,7210,7210,7210,7210,0
20231221,153600,30254770570,7210,7210,7210,7210,0
20231221,153500,30254770570,7210,7210,7210,7210,0
20231221,153400,30254770570,7210,7210,7210,7210,0
20231221,153300,30254770570,7210,7210,7210,7210,0
20231221,153200,30254770570,7210,7210,7210,7210,0
20231221,153100,30254770570,7210,7210,7210,7210,0
20231221,153000,30254770570,7210,7210,7210,7210,43609
20231221,152900,29940349680,7170,7170,7170,7170,0
20231221,152800,29940349680,7170,7170,7170,7170,0
20231221,152700,29940349680,7170,7170,7170,7170,0
20231221,152600,29940349680,7170,7170,7170,7170,0
20231221,152500,29940349680,7170,7170,7170,7170,0
20231221,152400,29940349680,7170,7170,7170,7170,0
20231221,152300,29940349680,7170,7170,7170,7170,0
20231221,152200,29940349680,7170,7170,7170,7170,0
20231221,152100,29940349680,7170,7170,7170,7170,0
20231221,152000,29940349680,7170,7170,7170,7170,0
20231221,151900,29940349680,7170,7170,7190,7160,27070
20231221,151800,29745824030,7160,7180,7200,7160,27288
20231221,151700,29549737580,7200,7190,7220,7180,18627
20231221,151600,29415624700,7190,7180,7200,7170,35063
20231221,151500,29163584230,7180,7140,7190,7140,29165
20231221,151400,28954671520,7140,7150,7160,7140,11624
20231221,151300,28871623940,7150,7130,7160,7120,17286
20231221,151200,28748078670,7130,7110,7130,7110,8574
20231221,151100,28686998550,7100,7110,7120,7100,10990
20231221,151000,28608818140,7100,7100,7110,7090,6605
20231221,150900,28561906890,7100,7080,7120,7070,4478
20231221,150800,28530174310,7070,7080,7090,7070,7934
20231221,150700,28474038830,7080,7120,7120,7080,14167
20231221,150600,28373578110,7110,7130,7130,7110,7210
20231221,150500,28322237510,7130,7100,7130,7080,6919
20231221,150400,28273074390,7100,7170,7180,7100,26153
20231221,150300,28086009720,7160,7030,7190,7030,42416
20231221,150200,27783464890,7040,7010,7040,7000,9051
20231221,150100,27719958290,7010,6990,7010,6990,2554
20231221,150000,27702086280,6990,7010,7010,6990,12173
20231221,145900,27616909800,7010,7000,7010,7000,1369
20231221,145800,27607319440,7000,7000,7010,6990,6459
20231221,145700,27562144700,7000,6980,7000,6970,7144
20231221,145600,27512252800,6970,6990,7000,6970,7370
20231221,145500,27460818140,6990,6980,6990,6970,2889
20231221,145400,27440628390,6980,6970,6980,6960,7106
20231221,145300,27391138100,6970,6960,6970,6940,6356
20231221,145200,27346919120,6960,6940,6960,6930,24477
20231221,145100,27177002480,6930,6950,6960,6930,19883
20231221,145000,27038968140,6950,6960,6970,6940,12043
20231221,144900,26955230100,6950,6970,6970,6940,36265
20231221,144800,26703033400,6970,7000,7000,6970,42521
20231221,144700,26406058120,7000,7000,7010,6990,9528
20231221,144600,26339381160,7000,7000,7010,7000,9459
20231221,144500,26273152920,7010,7010,7010,7000,11165
20231221,144400,26194969040,7000,7010,7010,7000,3956
20231221,144300,26167272800,7010,7010,7010,7000,4791
20231221,144200,26133702120,7000,7010,7010,7000,6184
20231221,144100,26090383130,7010,7010,7010,7000,6549
20231221,144000,26044496920,7010,7010,7010,7000,4997
20231221,143900,26009485470,7000,7020,7020,7000,3671
20231221,143800,25983747310,7020,7010,7020,7000,8103
20231221,143700,25926959400,7010,7020,7020,7010,5303
20231221,143600,25889781390,7020,7010,7020,7010,9286
20231221,143500,25824684070,7020,7030,7030,7020,2017
20231221,143400,25810523980,7020,7030,7030,7020,6656
20231221,143300,25763798850,7020,7020,7040,7020,4984
20231221,143200,25728806510,7020,7040,7040,7020,4558
20231221,143100,25696756560,7030,7030,7040,7020,3614
20231221,143000,25671344030,7040,7030,7040,7020,1876
20231221,142900,25658155660,7030,7030,7040,7030,2113
20231221,142800,25643297970,7020,7030,7030,7020,7879
20231221,142700,25587978330,7030,7040,7040,7030,3458
20231221,142600,25563656700,7030,7030,7040,7020,3462
20231221,142500,25539318550,7030,7030,7040,7020,3756
20231221,142400,25512934620,7030,7040,7050,7020,5478
20231221,142300,25474419900,7050,7030,7050,7030,973
20231221,142200,25467574350,7030,7040,7040,7030,3565
20231221,142100,25442508660,7040,7040,7050,7040,4231
20231221,142000,25412722370,7040,7060,7060,7040,3291
20231221,141900,25389520660,7050,7060,7060,7050,662
20231221,141800,25384850710,7060,7040,7060,7040,3410
20231221,141700,25360841650,7040,7050,7050,7040,4018
20231221,141600,25332548930,7050,7050,7050,7040,1989
20231221,141500,25318532640,7050,7070,7070,7050,4887
20231221,141400,25284072990,7050,7050,7070,7050,2345
20231221,141300,25267518310,7050,7060,7060,7050,3898
20231221,141200,25240014610,7060,7050,7060,7040,3097
20231221,141100,25218197470,7040,7040,7040,7030,2054
20231221,141000,25203753550,7040,7050,7050,7040,4463
20231221,140900,25172331200,7050,7050,7050,7040,4477
20231221,140800,25140805350,7050,7050,7060,7050,1845
20231221,140700,25127797500,7050,7060,7060,7050,6934
20231221,140600,25078869790,7060,7070,7080,7060,1626
20231221,140500,25067374750,7080,7080,7080,7060,4299
20231221,140400,25036986720,7070,7070,7080,7060,7609
20231221,140300,24983180430,7070,7070,7080,7060,9230
20231221,140200,24918000820,7070,7090,7090,7070,11582
20231221,140100,24835983390,7090,7090,7090,7080,6212
20231221,140000,24791977620,7090,7080,7090,7080,3203
20231221,135900,24769286210,7070,7080,7080,7070,3403
20231221,135800,24745225340,7070,7080,7090,7070,4806
20231221,135700,24711198370,7080,7070,7090,7070,4289
20231221,135600,24680866850,7070,7030,7090,7020,12259
20231221,135500,24594328500,7030,7020,7030,7010,6136
20231221,135400,24551255700,7020,7010,7020,7010,1637
20231221,135300,24539768260,7010,7010,7030,7010,4351
20231221,135200,24509241850,7010,7010,7010,7000,4959
20231221,135100,24474513340,7010,7020,7020,7000,4588
20231221,135000,24442339720,7020,7000,7020,7000,7255
20231221,134900,24391541930,7000,7000,7010,6990,15721
20231221,134800,24281536710,7000,7010,7010,7000,14053
20231221,134700,24183103450,7010,7020,7020,7000,80993
20231221,134600,23615721660,7020,7030,7030,7020,21160
20231221,134500,23467168790,7030,7030,7040,7020,7056
20231221,134400,23417564780,7040,7040,7040,7030,3684
20231221,134300,23391644880,7030,7030,7040,7030,7524
20231221,134200,23338745660,7030,7050,7050,7030,16717
20231221,134100,23220994530,7050,7030,7050,7030,10211
20231221,134000,23149187860,7040,7050,7050,7030,15424
20231221,133900,23040647550,7050,7060,7070,7040,17176
20231221,133800,22919593470,7050,7060,7060,7050,9065
20231221,133700,22855663550,7060,7070,7080,7050,15808
20231221,133600,22744002760,7070,7070,7070,7060,3412
20231221,133500,22719881970,7070,7070,7070,7060,5423
20231221,133400,22681558680,7070,7060,7080,7060,2394
20231221,133300,22664638310,7060,7070,7070,7060,3822
20231221,133200,22637638470,7080,7080,7080,7070,3108
20231221,133100,22615664120,7080,7070,7080,7060,3032
20231221,133000,22594252650,7070,7080,7080,7060,4418
20231221,132900,22563025640,7080,7080,7080,7070,767
20231221,132800,22557598510,7070,7080,7090,7070,5128
20231221,132700,22521336430,7080,7090,7090,7080,1650
20231221,132600,22509643320,7090,7090,7090,7080,2633
20231221,132500,22490995250,7090,7080,7100,7080,4813
20231221,132400,22456876670,7060,7080,7080,7060,6195
20231221,132300,22413067410,7070,7080,7080,7070,6371
20231221,132200,22368013300,7080,7070,7080,7070,3355
20231221,132100,22344289300,7070,7070,7080,7060,3645
20231221,132000,22318531320,7070,7070,7070,7060,3828
20231221,131900,22291476300,7070,7060,7080,7060,6004
20231221,131800,22249031150,7060,7070,7070,7050,10186
20231221,131700,22177118930,7070,7070,7070,7060,5790
20231221,131600,22136213280,7060,7060,7060,7050,5140
20231221,131500,22099967930,7060,7060,7070,7060,2373
20231221,131400,22083214130,7060,7070,7080,7050,7488
20231221,131300,22030345050,7070,7080,7080,7060,1901
20231221,131200,22016908320,7060,7070,7070,7050,4685
20231221,131100,21983835850,7060,7060,7060,7060,4860
20231221,131000,21949524250,7070,7060,7080,7060,3077
20231221,130900,21927767210,7070,7070,7070,7060,2372
20231221,130800,21910999170,7070,7090,7090,7070,3818
20231221,130700,21883981220,7080,7080,7090,7070,5228
20231221,130600,21846991070,7080,7060,7080,7060,498
20231221,130500,21843472230,7050,7060,7080,7050,7660
20231221,130400,21789412530,7060,7060,7070,7050,6206
20231221,130300,21745600670,7060,7050,7060,7050,10044
20231221,130200,21674752650,7050,7090,7100,7040,22497
20231221,130100,21516088950,7090,7060,7100,7060,7682
20231221,130000,21461736290,7060,7090,7090,7040,65582
20231221,125900,20998854580,7080,7100,7100,7080,6970
20231221,125800,20949436950,7100,7110,7110,7090,3466
20231221,125700,20924827720,7100,7110,7110,7100,4142
20231221,125600,20895406810,7110,7100,7110,7100,4371
20231221,125500,20864369630,7110,7120,7120,7100,2498
20231221,125400,20846612490,7120,7120,7120,7110,1820
20231221,125300,20833662850,7120,7120,7130,7120,2152
20231221,125200,20818339760,7120,7110,7120,7100,3811
20231221,125100,20791272350,7120,7120,7130,7110,3252
20231221,125000,20768130910,7130,7110,7130,7100,3059
20231221,124900,20746396080,7110,7110,7110,7100,1330
20231221,124800,20736946420,7110,7100,7110,7100,4640
20231221,124700,20703988330,7090,7100,7100,7090,3166
20231221,124600,20681527600,7090,7090,7180,7080,12114
20231221,124500,20595205550,7090,7090,7100,7090,7514
20231221,124400,20541912320,7100,7100,7100,7090,8190
20231221,124300,20483822660,7100,7110,7110,7090,4986
20231221,124200,20448421070,7110,7120,7120,7100,6700
20231221,124100,20400770950,7130,7130,7140,7120,1634
20231221,124000,20389129000,7130,7130,7130,7120,5318
20231221,123900,20351217560,7130,7110,7130,7100,7060
20231221,123800,20301028760,7110,7090,7110,7090,4393
20231221,123700,20269851150,7090,7110,7110,7090,6609
20231221,123600,20222967630,7110,7100,7110,7090,3661
20231221,123500,20196972590,7100,7110,7120,7090,9439
20231221,123400,20129890730,7100,7090,7100,7090,4143
20231221,123300,20100511170,7090,7110,7120,7080,9040
20231221,123200,20036400320,7120,7110,7120,7090,5911
20231221,123100,19994437350,7110,7090,7110,7090,4537
20231221,123000,19962226980,7100,7100,7110,7090,2180
20231221,122900,19946751910,7100,7100,7110,7090,4325
20231221,122800,19916072290,7100,7110,7110,7090,5093
20231221,122700,19879957990,7100,7100,7100,7100,1007
20231221,122600,19872808290,7100,7110,7110,7100,4288
20231221,122500,19842345310,7090,7120,7130,7090,9146
20231221,122400,19777342830,7110,7130,7130,7110,4085
20231221,122300,19748287530,7120,7120,7140,7100,5230
20231221,122200,19711096720,7120,7100,7120,7100,4730
20231221,122100,19677505140,7100,7110,7110,7100,3176
20231221,122000,19654933880,7110,7070,7110,7070,6943
20231221,121900,19605732820,7080,7100,7100,7070,6804
20231221,121800,19557588540,7100,7070,7100,7060,9632
20231221,121700,19489492460,7070,7110,7120,7060,43276
20231221,121600,19183432100,7120,7120,7160,7100,26843
20231221,121500,18992604260,7130,7130,7130,7120,3063
20231221,121400,18970770040,7130,7140,7140,7130,4691
20231221,121300,18937301990,7150,7160,7160,7140,1225
20231221,121200,18928547120,7160,7130,7160,7130,3084
20231221,121100,18906552380,7130,7130,7130,7120,3753
20231221,121000,18879802420,7150,7130,7150,7130,2560
20231221,120900,18861545210,7140,7150,7150,7130,1595
20231221,120800,18850148140,7150,7120,7150,7120,4159
20231221,120700,18820525650,7120,7120,7130,7120,3888
20231221,120600,18792842040,7130,7140,7150,7130,3957
20231221,120500,18764593270,7150,7180,7180,7150,3015
20231221,120400,18742969470,7160,7120,7180,7120,5891
20231221,120300,18700911980,7120,7110,7120,7100,4873
20231221,120200,18666259810,7110,7100,7120,7100,4848
20231221,120100,18631802860,7110,7100,7120,7100,7638
20231221,120000,18577552130,7110,7110,7110,7100,4176
20231221,115900,18547892930,7110,7110,7120,7100,8063
20231221,115800,18490592190,7120,7120,7120,7110,5295
20231221,115700,18452942750,7120,7120,7120,7120,4251
20231221,115600,18422675630,7120,7120,7140,7110,3400
20231221,115500,18398464420,7120,7110,7130,7110,6124
20231221,115400,18354916810,7120,7130,7150,7110,7234
20231221,115300,18303406990,7120,7140,7140,7120,1442
20231221,115200,18293126190,7140,7130,7150,7120,4003
20231221,115100,18264583860,7130,7130,7130,7130,1604
20231221,115000,18253147340,7120,7110,7130,7110,6206
20231221,114900,18208961540,7120,7130,7130,7110,4265
20231221,114800,18178599640,7120,7120,7130,7120,5069
20231221,114700,18142495690,7130,7130,7130,7120,5992
20231221,114600,18099823620,7130,7130,7140,7130,7501
20231221,114500,18046341320,7140,7140,7150,7130,3206
20231221,114400,18023447360,7140,7150,7150,7130,7299
20231221,114300,17971327520,7150,7160,7160,7140,7883
20231221,114200,17914960820,7160,7160,7170,7160,8781
20231221,114100,17852051350,7160,7150,7170,7150,2220
20231221,114000,17836162650,7160,7160,7160,7150,2338
20231221,113900,17819423250,7170,7160,7170,7150,4222
20231221,113800,17789191080,7170,7180,7180,7170,2278
20231221,113700,17772844330,7180,7160,7180,7160,6134
20231221,113600,17728890340,7160,7160,7170,7150,1799
20231221,113500,17716002240,7150,7170,7170,7150,7105
20231221,113400,17665134740,7190,7170,7190,7160,4347
20231221,113300,17634004560,7170,7190,7190,7170,5888
20231221,113200,17591761480,7190,7190,7190,7180,3055
20231221,113100,17569818900,7180,7180,7200,7180,4063
20231221,113000,17540625550,7190,7180,7190,7180,3382
20231221,112900,17516312480,7190,7180,7210,7180,616
20231221,112800,17511881260,7180,7190,7190,7170,9533
20231221,112700,17443428050,7190,7230,7230,7190,2168
20231221,112600,17427800750,7190,7200,7230,7190,4362
20231221,112500,17396368670,7200,7220,7220,7200,805
20231221,112400,17390562810,7210,7200,7210,7190,5519
20231221,112300,17350826070,7200,7190,7200,7180,3755
20231221,112200,17323841140,7190,7210,7210,7190,5159
20231221,112100,17286719240,7220,7240,7240,7210,6296
20231221,112000,17241271920,7240,7210,7250,7210,4485
20231221,111900,17208799440,7210,7200,7210,7190,5144
20231221,111800,17171803480,7190,7220,7220,7190,3156
20231221,111700,17149073500,7220,7180,7220,7170,10603
20231221,111600,17072790680,7180,7210,7240,7180,8758
20231221,111500,17009701310,7210,7240,7240,7210,4129
20231221,111400,16979875560,7250,7250,7350,7240,44727
20231221,111300,16653911500,7230,7210,7240,7180,18229
20231221,111200,16522704830,7210,7230,7240,7190,6100
20231221,111100,16478648540,7180,7100,7230,7100,13695
20231221,111000,16380214420,7100,7120,7120,7090,14397
20231221,110900,16277945420,7110,7130,7130,7100,14441
20231221,110800,16175180840,7140,7160,7160,7130,6341
20231221,110700,16129829020,7160,7160,7170,7150,6124
20231221,110600,16086005470,7170,7160,7190,7160,4451
20231221,110500,16054112260,7160,7180,7190,7160,5686
20231221,110400,16013291450,7180,7180,7190,7160,7366
20231221,110300,15960418170,7170,7180,7210,7170,12531
20231221,110200,15870327730,7190,7170,7190,7170,7818
20231221,110100,15814203000,7170,7070,7170,7060,17502
20231221,110000,15689663580,7070,7060,7070,7050,43024
20231221,105900,15386002340,7060,7050,7060,7040,26464
20231221,105800,15199418810,7060,7100,7120,7060,54138
20231221,105700,14815823580,7110,7110,7120,7100,17404
20231221,105600,14692165470,7110,7130,7140,7110,32488
20231221,105500,14460798320,7130,7140,7140,7130,10511
20231221,105400,14385823360,7130,7150,7160,7130,27013
20231221,105300,14193000530,7150,7160,7160,7140,30745
20231221,105200,13973114410,7170,7180,7180,7160,23706
20231221,105100,13803176120,7180,7190,7190,7180,21451
20231221,105000,13649156330,7190,7190,7200,7190,6043
20231221,104900,13605706690,7190,7200,7200,7180,14552
20231221,104800,13501089070,7190,7190,7200,7190,11498
20231221,104700,13418351300,7200,7200,7210,7190,5789
20231221,104600,13376695740,7210,7200,7210,7200,1723
20231221,104500,13364290040,7200,7200,7210,7190,11178
20231221,104400,13283839020,7200,7210,7210,7200,6214
20231221,104300,13239085990,7200,7200,7210,7190,5228
20231221,104200,13201477370,7200,7210,7210,7190,10737
20231221,104100,13124196940,7200,7200,7210,7190,15650
20231221,104000,13011549070,7190,7210,7230,7190,34386
20231221,103900,12763852970,7210,7220,7220,7210,20198
20231221,103800,12618214550,7220,7230,7230,7210,16279
20231221,103700,12500717100,7230,7230,7240,7220,11673
20231221,103600,12416387140,7240,7230,7240,7230,1610
20231221,103500,12404743210,7230,7220,7240,7220,5570
20231221,103400,12364508190,7220,7230,7240,7220,8371
20231221,103300,12304025180,7230,7240,7240,7230,10183
20231221,103200,12230393230,7240,7240,7240,7230,1307
20231221,103100,12220941760,7240,7230,7240,7230,5470
20231221,103000,12181383560,7230,7250,7250,7230,11390
20231221,102900,12098978870,7250,7260,7260,7240,6506
20231221,102800,12051803300,7260,7280,7300,7250,4358
20231221,102700,12020132780,7300,7320,7320,7260,13335
20231221,102600,11922873050,7310,7300,7320,7300,8377
20231221,102500,11861650520,7300,7300,7310,7300,6355
20231221,102400,11815235390,7300,7300,7310,7290,12725
20231221,102300,11722328000,7300,7290,7310,7290,14058
20231221,102200,11619735810,7300,7270,7300,7270,14939
20231221,102100,11510949340,7270,7250,7270,7240,8819
20231221,102000,11447013610,7250,7250,7270,7250,3168
20231221,101900,11424040210,7250,7230,7280,7220,7883
20231221,101800,11367025070,7230,7230,7230,7220,13003
20231221,101700,11273043640,7230,7250,7250,7230,16455
20231221,101600,11154030330,7250,7230,7270,7230,2149
20231221,101500,11138449580,7240,7250,7260,7230,6944
20231221,101400,11088131970,7250,7230,7250,7230,8573
20231221,101300,11026112380,7240,7250,7250,7230,5642
20231221,101200,10985278470,7250,7240,7250,7230,7631
20231221,101100,10930068450,7250,7240,7250,7220,11002
20231221,101000,10850498030,7230,7230,7240,7230,11630
20231221,100900,10766400900,7220,7240,7240,7220,20757
20231221,100800,10616414700,7230,7230,7250,7230,12086
20231221,100700,10529000820,7230,7230,7270,7230,17000
20231221,100600,10406064500,7270,7290,7290,7230,50139
20231221,100500,10042065370,7280,7300,7300,7280,10340
20231221,100400,9966677700,7300,7300,7310,7290,5645
20231221,100300,9925464370,7310,7310,7310,7300,12015
20231221,100200,9837754360,7300,7310,7340,7300,14818
20231221,100100,9729468160,7340,7320,7340,7300,14909
20231221,100000,9620343660,7330,7350,7350,7330,6343
20231221,095900,9573785130,7340,7340,7360,7320,9510
20231221,095800,9503981000,7350,7330,7350,7320,4870
20231221,095700,9468289900,7330,7320,7340,7310,6112
20231221,095600,9423553400,7310,7310,7330,7300,11602
20231221,095500,9338819070,7320,7360,7360,7300,20323
20231221,095400,9189804830,7360,7370,7370,7340,13290
20231221,095300,9092067930,7360,7360,7380,7350,23411
20231221,095200,8919695690,7360,7350,7370,7340,16129
20231221,095100,8801108350,7340,7330,7350,7320,13605
20231221,095000,8701278510,7340,7300,7340,7300,5380
20231221,094900,8661901340,7310,7310,7310,7300,7238
20231221,094800,8609000730,7310,7340,7340,7310,4451
20231221,094700,8576422350,7350,7330,7360,7310,8279
20231221,094600,8515710910,7340,7340,7360,7330,10769
20231221,094500,8436610890,7340,7350,7360,7340,2850
20231221,094400,8415667340,7340,7360,7360,7320,7464
20231221,094300,8360902940,7360,7360,7370,7350,12265
20231221,094200,8270676220,7360,7300,7370,7300,20572
20231221,094100,8119754680,7310,7290,7310,7290,8256
20231221,094000,8059505500,7290,7300,7300,7290,10568
20231221,093900,7982428500,7300,7300,7310,7290,5956
20231221,093800,7938944070,7310,7300,7310,7290,7530
20231221,093700,7883993430,7310,7310,7310,7290,6906
20231221,093600,7833586370,7310,7300,7310,7290,5784
20231221,093500,7791350410,7300,7270,7300,7260,6664
20231221,093400,7742839080,7260,7270,7290,7260,6912
20231221,093300,7692609670,7270,7300,7310,7260,8640
20231221,093200,7629706420,7290,7320,7320,7290,7759
20231221,093100,7573060510,7320,7290,7330,7290,1572
20231221,093000,7561560440,7300,7290,7300,7280,11723
20231221,092900,7476156290,7290,7310,7330,7290,10117
20231221,092800,7402243640,7310,7370,7370,7310,26271
20231221,092700,7209443990,7360,7310,7380,7290,35958
20231221,092600,6945163370,7320,7240,7330,7240,11306
20231221,092500,6862756810,7250,7260,7270,7240,7528
20231221,092400,6808157910,7260,7230,7260,7230,22784
20231221,092300,6643258980,7230,7240,7270,7230,9588
20231221,092200,6573809540,7240,7190,7250,7190,16607
20231221,092100,6454158510,7190,7210,7230,7190,41414
20231221,092000,6155754870,7220,7220,7230,7210,25537
20231221,091900,5971290430,7230,7230,7240,7220,19265
20231221,091800,5832075580,7230,7260,7260,7220,16988
20231221,091700,5709129560,7250,7290,7300,7250,28992
20231221,091600,5498628730,7290,7300,7300,7260,18412
20231221,091500,5364746500,7290,7320,7350,7290,24581
20231221,091400,5184871120,7330,7280,7350,7260,15566
20231221,091300,5071466220,7280,7250,7280,7250,18673
20231221,091200,4935910170,7260,7230,7260,7230,17828
20231221,091100,4806746720,7230,7320,7330,7230,86517
20231221,091000,4177090200,7320,7340,7350,7320,21082
20231221,090900,4022550880,7340,7380,7380,7340,30053
20231221,090800,3801293370,7380,7330,7390,7320,25848
20231221,090700,3611129660,7320,7340,7360,7320,25232
20231221,090600,3426031520,7340,7340,7350,7320,48356
20231221,090500,3071820930,7340,7410,7430,7330,60696
20231221,090400,2623210890,7400,7340,7410,7320,51251
20231221,090300,2245136630,7340,7330,7370,7320,44873
20231221,090200,1915345780,7330,7270,7330,7230,57241
20231221,090100,1499055900,7260,7250,7330,7230,63497
20231221,090000,1036691720,7240,7180,7250,7180,143156