KissMeData/053690/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,193300,8234726950,20700,20700,20700,20700,6735
20231211,193200,8234726950,20700,20700,20700,20700,0
20231211,193100,8234726950,20700,20700,20700,20700,0
20231211,193000,8234726950,20700,20700,20700,20700,0
20231211,192900,8234726950,20700,20700,20700,20700,0
20231211,192800,8234726950,20700,20700,20700,20700,0
20231211,192700,8234726950,20700,20700,20700,20700,0
20231211,192600,8234726950,20700,20700,20700,20700,0
20231211,192500,8234726950,20700,20700,20700,20700,0
20231211,192400,8234726950,20700,20700,20700,20700,0
20231211,192300,8234726950,20700,20700,20700,20700,0
20231211,192200,8234726950,20700,20700,20700,20700,0
20231211,192100,8234726950,20700,20700,20700,20700,0
20231211,192000,8234726950,20700,20700,20700,20700,0
20231211,191900,8234726950,20700,20700,20700,20700,0
20231211,191800,8234726950,20700,20700,20700,20700,0
20231211,191700,8234726950,20700,20700,20700,20700,0
20231211,191600,8234726950,20700,20700,20700,20700,0
20231211,191500,8234726950,20700,20700,20700,20700,0
20231211,191400,8234726950,20700,20700,20700,20700,0
20231211,191300,8234726950,20700,20700,20700,20700,0
20231211,191200,8234726950,20700,20700,20700,20700,0
20231211,191100,8234726950,20700,20700,20700,20700,0
20231211,191000,8234726950,20700,20700,20700,20700,0
20231211,190900,8234726950,20700,20700,20700,20700,0
20231211,190800,8234726950,20700,20700,20700,20700,0
20231211,190700,8234726950,20700,20700,20700,20700,0
20231211,190600,8234726950,20700,20700,20700,20700,0
20231211,190500,8234726950,20700,20700,20700,20700,0
20231211,190400,8234726950,20700,20700,20700,20700,0
20231211,190300,8234726950,20700,20700,20700,20700,6735
20231211,190200,8234726950,20700,20700,20700,20700,0
20231211,190100,8234726950,20700,20700,20700,20700,0
20231211,190000,8234726950,20700,20700,20700,20700,0
20231211,185900,8234726950,20700,20700,20700,20700,0
20231211,185800,8234726950,20700,20700,20700,20700,0
20231211,185700,8234726950,20700,20700,20700,20700,0
20231211,185600,8234726950,20700,20700,20700,20700,0
20231211,185500,8234726950,20700,20700,20700,20700,0
20231211,185400,8234726950,20700,20700,20700,20700,0
20231211,185300,8234726950,20700,20700,20700,20700,0
20231211,185200,8234726950,20700,20700,20700,20700,0
20231211,185100,8234726950,20700,20700,20700,20700,0
20231211,185000,8234726950,20700,20700,20700,20700,0
20231211,184900,8234726950,20700,20700,20700,20700,0
20231211,184800,8234726950,20700,20700,20700,20700,0
20231211,184700,8234726950,20700,20700,20700,20700,0
20231211,184600,8234726950,20700,20700,20700,20700,0
20231211,184500,8234726950,20700,20700,20700,20700,0
20231211,184400,8234726950,20700,20700,20700,20700,0
20231211,184300,8234726950,20700,20700,20700,20700,0
20231211,184200,8234726950,20700,20700,20700,20700,0
20231211,184100,8234726950,20700,20700,20700,20700,0
20231211,184000,8234726950,20700,20700,20700,20700,0
20231211,183900,8234726950,20700,20700,20700,20700,0
20231211,183800,8234726950,20700,20700,20700,20700,0
20231211,183700,8234726950,20700,20700,20700,20700,0
20231211,183600,8234726950,20700,20700,20700,20700,0
20231211,183500,8234726950,20700,20700,20700,20700,0
20231211,183400,8234726950,20700,20700,20700,20700,0
20231211,183300,8234726950,20700,20700,20700,20700,6735
20231211,183200,8234726950,20700,20700,20700,20700,0
20231211,183100,8234726950,20700,20700,20700,20700,0
20231211,183000,8234726950,20700,20700,20700,20700,0
20231211,182900,8234726950,20700,20700,20700,20700,0
20231211,182800,8234726950,20700,20700,20700,20700,0
20231211,182700,8234726950,20700,20700,20700,20700,0
20231211,182600,8234726950,20700,20700,20700,20700,0
20231211,182500,8234726950,20700,20700,20700,20700,0
20231211,182400,8234726950,20700,20700,20700,20700,0
20231211,182300,8234726950,20700,20700,20700,20700,0
20231211,182200,8234726950,20700,20700,20700,20700,0
20231211,182100,8234726950,20700,20700,20700,20700,0
20231211,182000,8234726950,20700,20700,20700,20700,0
20231211,181900,8234726950,20700,20700,20700,20700,0
20231211,181800,8234726950,20700,20700,20700,20700,0
20231211,181700,8234726950,20700,20700,20700,20700,0
20231211,181600,8234726950,20700,20700,20700,20700,0
20231211,181500,8234726950,20700,20700,20700,20700,0
20231211,181400,8234726950,20700,20700,20700,20700,0
20231211,181300,8234726950,20700,20700,20700,20700,0
20231211,181200,8234726950,20700,20700,20700,20700,0
20231211,181100,8234726950,20700,20700,20700,20700,0
20231211,181000,8234726950,20700,20700,20700,20700,0
20231211,180900,8234726950,20700,20700,20700,20700,0
20231211,180800,8234726950,20700,20700,20700,20700,0
20231211,180700,8234726950,20700,20700,20700,20700,0
20231211,180600,8234726950,20700,20700,20700,20700,0
20231211,180500,8234726950,20700,20700,20700,20700,0
20231211,180400,8234726950,20700,20700,20700,20700,0
20231211,180300,8234726950,20700,20700,20700,20700,6735
20231211,180200,8234726950,20700,20700,20700,20700,0
20231211,180100,8234726950,20700,20700,20700,20700,0
20231211,180000,8234726950,20700,20700,20700,20700,0
20231211,175900,8234726950,20700,20700,20700,20700,0
20231211,175800,8234726950,20700,20700,20700,20700,0
20231211,175700,8234726950,20700,20700,20700,20700,0
20231211,175600,8234726950,20700,20700,20700,20700,0
20231211,175500,8234726950,20700,20700,20700,20700,0
20231211,175400,8234726950,20700,20700,20700,20700,0
20231211,175300,8234726950,20700,20700,20700,20700,0
20231211,175200,8234726950,20700,20700,20700,20700,0
20231211,175100,8234726950,20700,20700,20700,20700,0
20231211,175000,8234726950,20700,20700,20700,20700,0
20231211,174900,8234726950,20700,20700,20700,20700,0
20231211,174800,8234726950,20700,20700,20700,20700,0
20231211,174700,8234726950,20700,20700,20700,20700,0
20231211,174600,8234726950,20700,20700,20700,20700,0
20231211,174500,8234726950,20700,20700,20700,20700,0
20231211,174400,8234726950,20700,20700,20700,20700,0
20231211,174300,8234726950,20700,20700,20700,20700,0
20231211,174200,8234726950,20700,20700,20700,20700,0
20231211,174100,8234726950,20700,20700,20700,20700,0
20231211,174000,8234726950,20700,20700,20700,20700,0
20231211,173900,8234726950,20700,20700,20700,20700,0
20231211,173800,8234726950,20700,20700,20700,20700,0
20231211,173700,8234726950,20700,20700,20700,20700,0
20231211,173600,8234726950,20700,20700,20700,20700,0
20231211,173500,8234726950,20700,20700,20700,20700,0
20231211,173400,8234726950,20700,20700,20700,20700,0
20231211,173300,8234726950,20700,20700,20700,20700,6735
20231211,173200,8234726950,20700,20700,20700,20700,0
20231211,173100,8234726950,20700,20700,20700,20700,0
20231211,173000,8234726950,20700,20700,20700,20700,0
20231211,172900,8234726950,20700,20700,20700,20700,0
20231211,172800,8234726950,20700,20700,20700,20700,0
20231211,172700,8234726950,20700,20700,20700,20700,0
20231211,172600,8234726950,20700,20700,20700,20700,0
20231211,172500,8234726950,20700,20700,20700,20700,0
20231211,172400,8234726950,20700,20700,20700,20700,0
20231211,172300,8234726950,20700,20700,20700,20700,0
20231211,172200,8234726950,20700,20700,20700,20700,0
20231211,172100,8234726950,20700,20700,20700,20700,0
20231211,172000,8234726950,20700,20700,20700,20700,0
20231211,171900,8234726950,20700,20700,20700,20700,0
20231211,171800,8234726950,20700,20700,20700,20700,0
20231211,171700,8234726950,20700,20700,20700,20700,0
20231211,171600,8234726950,20700,20700,20700,20700,0
20231211,171500,8234726950,20700,20700,20700,20700,0
20231211,171400,8234726950,20700,20700,20700,20700,0
20231211,171300,8234726950,20700,20700,20700,20700,0
20231211,171200,8234726950,20700,20700,20700,20700,0
20231211,171100,8234726950,20700,20700,20700,20700,0
20231211,171000,8234726950,20700,20700,20700,20700,0
20231211,170900,8234726950,20700,20700,20700,20700,0
20231211,170800,8234726950,20700,20700,20700,20700,0
20231211,170700,8234726950,20700,20700,20700,20700,0
20231211,170600,8234726950,20700,20700,20700,20700,0
20231211,170500,8234726950,20700,20700,20700,20700,0
20231211,170400,8234726950,20700,20700,20700,20700,0
20231211,170300,8234726950,20700,20700,20700,20700,6735
20231211,170200,8234726950,20700,20700,20700,20700,0
20231211,170100,8234726950,20700,20700,20700,20700,0
20231211,170000,8234726950,20700,20700,20700,20700,0
20231211,165900,8234726950,20700,20700,20700,20700,0
20231211,165800,8234726950,20700,20700,20700,20700,0
20231211,165700,8234726950,20700,20700,20700,20700,0
20231211,165600,8234726950,20700,20700,20700,20700,0
20231211,165500,8234726950,20700,20700,20700,20700,0
20231211,165400,8234726950,20700,20700,20700,20700,0
20231211,165300,8234726950,20700,20700,20700,20700,0
20231211,165200,8234726950,20700,20700,20700,20700,0
20231211,165100,8234726950,20700,20700,20700,20700,0
20231211,165000,8234726950,20700,20700,20700,20700,0
20231211,164900,8234726950,20700,20700,20700,20700,0
20231211,164800,8234726950,20700,20700,20700,20700,0
20231211,164700,8234726950,20700,20700,20700,20700,0
20231211,164600,8234726950,20700,20700,20700,20700,0
20231211,164500,8234726950,20700,20700,20700,20700,0
20231211,164400,8234726950,20700,20700,20700,20700,0
20231211,164300,8234726950,20700,20700,20700,20700,0
20231211,164200,8234726950,20700,20700,20700,20700,0
20231211,164100,8234726950,20700,20700,20700,20700,0
20231211,164000,8234726950,20700,20700,20700,20700,0
20231211,163900,8234726950,20700,20700,20700,20700,0
20231211,163800,8234726950,20700,20700,20700,20700,0
20231211,163700,8234726950,20700,20700,20700,20700,0
20231211,163600,8234726950,20700,20700,20700,20700,0
20231211,163500,8234726950,20700,20700,20700,20700,0
20231211,163400,8234726950,20700,20700,20700,20700,0
20231211,163300,8234726950,20700,20700,20700,20700,6735
20231211,163200,8234726950,20700,20700,20700,20700,0
20231211,163100,8234726950,20700,20700,20700,20700,0
20231211,163000,8234726950,20700,20700,20700,20700,0
20231211,162900,8234726950,20700,20700,20700,20700,0
20231211,162800,8234726950,20700,20700,20700,20700,0
20231211,162700,8234726950,20700,20700,20700,20700,0
20231211,162600,8234726950,20700,20700,20700,20700,0
20231211,162500,8234726950,20700,20700,20700,20700,0
20231211,162400,8234726950,20700,20700,20700,20700,0
20231211,162300,8234726950,20700,20700,20700,20700,0
20231211,162200,8234726950,20700,20700,20700,20700,0
20231211,162100,8234726950,20700,20700,20700,20700,0
20231211,162000,8234726950,20700,20700,20700,20700,0
20231211,161900,8234726950,20700,20700,20700,20700,0
20231211,161800,8234726950,20700,20700,20700,20700,0
20231211,161700,8234726950,20700,20700,20700,20700,0
20231211,161600,8234726950,20700,20700,20700,20700,0
20231211,161500,8234726950,20700,20700,20700,20700,0
20231211,161400,8234726950,20700,20700,20700,20700,0
20231211,161300,8234726950,20700,20700,20700,20700,0
20231211,161200,8234726950,20700,20700,20700,20700,0
20231211,161100,8234726950,20700,20700,20700,20700,0
20231211,161000,8234726950,20700,20700,20700,20700,0
20231211,160900,8234726950,20700,20700,20700,20700,0
20231211,160800,8234726950,20700,20700,20700,20700,0
20231211,160700,8234726950,20700,20700,20700,20700,0
20231211,160600,8234726950,20700,20700,20700,20700,0
20231211,160500,8234726950,20700,20700,20700,20700,0
20231211,160400,8234726950,20700,20700,20700,20700,0
20231211,160300,8234726950,20700,20700,20700,20700,6735
20231211,160200,8234726950,20700,20700,20700,20700,0
20231211,160100,8234726950,20700,20700,20700,20700,0
20231211,160000,8234726950,20700,20700,20700,20700,0
20231211,155900,8234726950,20700,20700,20700,20700,0
20231211,155800,8234726950,20700,20700,20700,20700,0
20231211,155700,8234726950,20700,20700,20700,20700,0
20231211,155600,8234726950,20700,20700,20700,20700,0
20231211,155500,8234726950,20700,20700,20700,20700,0
20231211,155400,8234726950,20700,20700,20700,20700,0
20231211,155300,8234726950,20700,20700,20700,20700,0
20231211,155200,8234726950,20700,20700,20700,20700,0
20231211,155100,8234726950,20700,20700,20700,20700,0
20231211,155000,8234726950,20700,20700,20700,20700,0
20231211,154900,8234726950,20700,20700,20700,20700,0
20231211,154800,8234726950,20700,20700,20700,20700,0
20231211,154700,8234726950,20700,20700,20700,20700,0
20231211,154600,8234726950,20700,20700,20700,20700,0
20231211,154500,8234726950,20700,20700,20700,20700,0
20231211,154400,8234726950,20700,20700,20700,20700,0
20231211,154300,8234726950,20700,20700,20700,20700,0
20231211,154200,8234726950,20700,20700,20700,20700,0
20231211,154100,8234726950,20700,20700,20700,20700,0
20231211,154000,8234726950,20700,20700,20700,20700,0
20231211,153900,8234726950,20700,20700,20700,20700,0
20231211,153800,8234726950,20700,20700,20700,20700,0
20231211,153700,8234726950,20700,20700,20700,20700,0
20231211,153600,8234726950,20700,20700,20700,20700,0
20231211,153500,8234726950,20700,20700,20700,20700,0
20231211,153400,8234726950,20700,20700,20700,20700,0
20231211,153300,8234726950,20700,20700,20700,20700,6735
20231211,153200,8234726950,20700,20700,20700,20700,0
20231211,153100,8234726950,20700,20700,20700,20700,0
20231211,153000,8234726950,20700,20700,20700,20700,6735
20231211,152900,8095312450,20750,20750,20750,20750,0
20231211,152800,8095312450,20750,20750,20750,20750,0
20231211,152700,8095312450,20750,20750,20750,20750,0
20231211,152600,8095312450,20750,20750,20750,20750,0
20231211,152500,8095312450,20750,20750,20750,20750,0
20231211,152400,8095312450,20750,20750,20750,20750,0
20231211,152300,8095312450,20750,20750,20750,20750,0
20231211,152200,8095312450,20750,20750,20750,20750,0
20231211,152100,8095312450,20750,20750,20750,20750,0
20231211,152000,8095312450,20750,20750,20750,20750,0
20231211,151900,8095312450,20750,20750,20750,20700,154
20231211,151800,8092117900,20750,20750,20750,20700,55
20231211,151700,8090978650,20750,20750,20750,20700,534
20231211,151600,8079923250,20750,20750,20750,20700,97
20231211,151500,8077912550,20750,20750,20750,20700,78
20231211,151400,8076297300,20750,20750,20750,20700,237
20231211,151300,8071380700,20750,20750,20750,20700,494
20231211,151200,8061140150,20750,20750,20750,20750,568
20231211,151100,8049354150,20750,20750,20750,20700,595
20231211,151000,8037011250,20700,20750,20750,20700,1299
20231211,150900,8010114550,20750,20750,20750,20700,1172
20231211,150800,7985797000,20700,20750,20750,20700,102
20231211,150700,7983682800,20700,20700,20750,20700,97
20231211,150600,7981674850,20700,20700,20750,20700,129
20231211,150500,7979004500,20700,20750,20750,20700,2348
20231211,150400,7930285900,20800,20750,20800,20750,593
20231211,150300,7917971050,20750,20750,20750,20750,649
20231211,150200,7904504300,20750,20750,20750,20750,560
20231211,150100,7892884300,20750,20750,20750,20750,288
20231211,150000,7886908300,20750,20800,20800,20750,31
20231211,145900,7886264850,20750,20750,20750,20750,199
20231211,145800,7882135600,20750,20750,20750,20750,725
20231211,145700,7867091850,20750,20700,20750,20700,3266
20231211,145600,7799325550,20700,20700,20750,20700,302
20231211,145500,7793069150,20750,20700,20750,20700,40
20231211,145400,7792239650,20750,20750,20750,20750,60
20231211,145300,7790994650,20750,20750,20750,20750,157
20231211,145200,7787736900,20750,20750,20750,20750,409
20231211,145100,7779250150,20750,20750,20750,20750,535
20231211,145000,7768148900,20750,20750,20750,20750,153
20231211,144900,7764974150,20750,20750,20750,20750,2
20231211,144800,7764932650,20750,20750,20750,20700,277
20231211,144700,7759197400,20750,20700,20750,20700,988
20231211,144600,7738720300,20700,20750,20750,20700,26
20231211,144500,7738181750,20750,20800,20800,20750,1887
20231211,144400,7699024700,20800,20750,20800,20750,1833
20231211,144300,7660898500,20750,20800,20800,20750,3891
20231211,144200,7580160200,20800,20800,20800,20750,2023
20231211,144100,7538087700,20800,20800,20800,20800,215
20231211,144000,7533615700,20800,20800,20800,20800,162
20231211,143900,7530246100,20800,20800,20850,20800,194
20231211,143800,7526210800,20800,20800,20850,20800,960
20231211,143700,7506242300,20800,20800,20800,20800,724
20231211,143600,7491183100,20800,20800,20800,20800,0
20231211,143500,7491183100,20800,20850,20850,20800,1020
20231211,143400,7469967050,20800,20800,20800,20800,140
20231211,143300,7467055050,20800,20850,20850,20800,162
20231211,143200,7463680850,20850,20850,20850,20800,79
20231211,143100,7462034450,20850,20850,20850,20850,73
20231211,143000,7460512400,20800,20850,20850,20800,65
20231211,142900,7459157300,20850,20800,20850,20800,231
20231211,142800,7454352400,20850,20850,20850,20800,17
20231211,142700,7453998600,20850,20850,20850,20850,94
20231211,142600,7452038700,20850,20800,20850,20800,286
20231211,142500,7446089300,20850,20800,20850,20800,517
20231211,142400,7435334850,20850,20800,20850,20800,17
20231211,142300,7434980600,20850,20850,20850,20800,300
20231211,142200,7428739150,20800,20850,20850,20800,89
20231211,142100,7426887400,20850,20850,20850,20850,5
20231211,142000,7426783150,20850,20850,20850,20850,1
20231211,141900,7426762300,20850,20800,20850,20800,48
20231211,141800,7425763600,20850,20850,20850,20850,33
20231211,141700,7425075550,20800,20800,20800,20800,1261
20231211,141600,7398846750,20850,20800,20850,20800,466
20231211,141500,7389138950,20850,20800,20850,20800,36
20231211,141400,7388389400,20800,20800,20800,20800,130
20231211,141300,7385685400,20800,20800,20800,20800,340
20231211,141200,7378613400,20800,20850,20850,20800,224
20231211,141100,7373949750,20800,20800,20800,20800,196
20231211,141000,7369872950,20800,20800,20850,20800,2325
20231211,140900,7321512900,20800,20800,20800,20800,238
20231211,140800,7316562500,20800,20800,20800,20800,139
20231211,140700,7313671300,20800,20800,20800,20800,58
20231211,140600,7312464900,20800,20800,20850,20800,300
20231211,140500,7306218900,20850,20850,20850,20850,26
20231211,140400,7305676800,20850,20800,20850,20800,4
20231211,140300,7305593450,20800,20800,20850,20800,451
20231211,140200,7296212600,20850,20850,20850,20850,20
20231211,140100,7295795600,20850,20800,20850,20800,244
20231211,140000,7290715100,20850,20850,20850,20800,457
20231211,135900,7281205950,20800,20850,20850,20800,656
20231211,135800,7267560850,20800,20800,20800,20800,290
20231211,135700,7261528850,20850,20850,20850,20850,5
20231211,135600,7261424600,20850,20800,20850,20800,42
20231211,135500,7260550900,20800,20800,20850,20750,678
20231211,135400,7246450900,20850,20750,20850,20750,662
20231211,135300,7232682000,20750,20800,20800,20750,270
20231211,135200,7227067250,20800,20750,20800,20750,2101
20231211,135100,7183441450,20750,20800,20800,20750,52
20231211,135000,7182361000,20750,20800,20800,20750,268
20231211,134900,7176788000,20750,20800,20800,20750,139
20231211,134800,7173897750,20800,20800,20800,20800,17
20231211,134700,7173544150,20800,20800,20800,20750,129
20231211,134600,7170862050,20800,20800,20800,20800,0
20231211,134500,7170862050,20800,20800,20800,20800,64
20231211,134400,7169530850,20800,20800,20800,20800,51
20231211,134300,7168470050,20800,20800,20800,20750,891
20231211,134200,7149938600,20800,20800,20800,20800,452
20231211,134100,7140537000,20800,20800,20800,20800,503
20231211,134000,7130074600,20750,20750,20800,20750,215
20231211,133900,7125612750,20800,20800,20800,20800,385
20231211,133800,7117604750,20800,20800,20800,20800,305
20231211,133700,7111260750,20800,20800,20800,20750,353
20231211,133600,7103921200,20850,20800,20850,20800,22
20231211,133500,7103463550,20850,20850,20850,20800,1434
20231211,133400,7073635450,20800,20800,20850,20800,142
20231211,133300,7070681700,20850,20800,20850,20800,272
20231211,133200,7065024000,20800,20800,20850,20800,44
20231211,133100,7064107700,20800,20800,20850,20800,18
20231211,133000,7063733200,20800,20800,20850,20800,97
20231211,132900,7061715500,20850,20800,20850,20800,2
20231211,132800,7061673850,20850,20850,20850,20850,153
20231211,132700,7058483800,20800,20850,20850,20800,21
20231211,132600,7058046950,20800,20800,20800,20800,350
20231211,132500,7050766950,20800,20800,20800,20800,0
20231211,132400,7050766950,20800,20850,20850,20800,180
20231211,132300,7047022900,20850,20850,20850,20850,0
20231211,132200,7047022900,20850,20850,20850,20800,72
20231211,132100,7045522850,20850,20800,20850,20800,60
20231211,132000,7044274750,20850,20800,20850,20800,752
20231211,131900,7028633050,20800,20800,20800,20800,5
20231211,131800,7028529050,20800,20750,20800,20750,80
20231211,131700,7026866450,20800,20800,20800,20750,113
20231211,131600,7024516550,20800,20800,20800,20800,530
20231211,131500,7013492550,20800,20800,20800,20750,85
20231211,131400,7011728450,20800,20800,20800,20750,110
20231211,131300,7009443150,20800,20750,20800,20750,39
20231211,131200,7008633100,20800,20800,20800,20750,138
20231211,131100,7005768200,20750,20750,20750,20750,33
20231211,131000,7005083450,20750,20750,20750,20750,266
20231211,130900,6999563950,20800,20800,20800,20800,22
20231211,130800,6999106350,20800,20750,20800,20750,28
20231211,130700,6998525100,20800,20800,20800,20800,161
20231211,130600,6995176300,20800,20750,20800,20750,65
20231211,130500,6993824700,20750,20750,20750,20750,29
20231211,130400,6993222950,20800,20800,20800,20800,1
20231211,130300,6993202150,20800,20800,20800,20800,219
20231211,130200,6988646950,20800,20800,20800,20800,10
20231211,130100,6988438950,20750,20800,20800,20750,155
20231211,130000,6985216000,20800,20800,20800,20800,150
20231211,125900,6982096000,20750,20750,20750,20750,0
20231211,125800,6982096000,20750,20750,20750,20750,30
20231211,125700,6981473500,20750,20750,20750,20750,598
20231211,125600,6969065000,20800,20800,20800,20750,24
20231211,125500,6968566850,20800,20800,20800,20750,207
20231211,125400,6964262250,20800,20800,20800,20800,510
20231211,125300,6953654250,20800,20800,20800,20800,310
20231211,125200,6947206250,20800,20750,20800,20750,47
20231211,125100,6946230100,20750,20800,20800,20750,82
20231211,125000,6944526000,20750,20800,20800,20750,5
20231211,124900,6944422200,20800,20750,20800,20750,3
20231211,124800,6944359850,20750,20750,20750,20750,163
20231211,124700,6940977600,20750,20800,20800,20750,63
20231211,124600,6939667700,20800,20800,20800,20750,4136
20231211,124500,6853745500,20800,20850,20850,20800,61
20231211,124400,6852475150,20800,20800,20800,20800,0
20231211,124300,6852475150,20800,20800,20800,20800,179
20231211,124200,6848751950,20800,20800,20800,20800,26
20231211,124100,6848211150,20800,20850,20850,20800,241
20231211,124000,6843186350,20800,20800,20850,20800,639
20231211,123900,6829894650,20800,20800,20800,20800,28
20231211,123800,6829312250,20850,20800,20850,20800,67
20231211,123700,6827917800,20800,20800,20800,20800,352
20231211,123600,6820596200,20800,20800,20800,20800,367
20231211,123500,6812962600,20800,20800,20800,20750,181
20231211,123400,6809198900,20800,20750,20800,20750,115
20231211,123300,6806809400,20800,20800,20800,20800,70
20231211,123200,6805353400,20750,20750,20750,20750,28
20231211,123100,6804772400,20750,20800,20800,20750,106
20231211,123000,6802572600,20750,20800,20800,20750,7
20231211,122900,6802427100,20750,20750,20750,20750,334
20231211,122800,6795496600,20750,20750,20750,20750,9
20231211,122700,6795309850,20750,20750,20750,20750,49
20231211,122600,6794293100,20750,20800,20800,20750,121
20231211,122500,6791781750,20800,20800,20800,20800,35
20231211,122400,6791053750,20800,20800,20800,20800,202
20231211,122300,6786852150,20750,20750,20800,20750,231
20231211,122200,6782052200,20800,20800,20800,20800,598
20231211,122100,6769613800,20800,20800,20800,20800,30
20231211,122000,6768989800,20800,20800,20800,20800,12
20231211,121900,6768740200,20750,20800,20800,20750,140
20231211,121800,6765829650,20800,20800,20800,20800,53
20231211,121700,6764727250,20800,20800,20800,20800,943
20231211,121600,6745112850,20800,20750,20800,20750,33
20231211,121500,6744428050,20800,20750,20800,20750,14
20231211,121400,6744137500,20750,20800,20800,20750,11
20231211,121300,6743909200,20750,20800,20800,20750,33
20231211,121200,6743224150,20800,20800,20800,20800,2
20231211,121100,6743182550,20800,20800,20800,20800,77
20231211,121000,6741580950,20750,20750,20750,20750,24
20231211,120900,6741082950,20750,20750,20750,20750,147
20231211,120800,6738032700,20750,20800,20800,20750,57
20231211,120700,6736847150,20800,20800,20800,20800,3
20231211,120600,6736784750,20800,20800,20800,20750,31
20231211,120500,6736141200,20800,20800,20800,20750,254
20231211,120400,6730870000,20800,20800,20800,20800,10
20231211,120300,6730662000,20800,20800,20800,20750,469
20231211,120200,6720924500,20800,20800,20800,20800,68
20231211,120100,6719510100,20800,20800,20850,20800,415
20231211,120000,6710877850,20800,20800,20800,20800,595
20231211,115900,6698501850,20800,20800,20800,20800,190
20231211,115800,6694549850,20800,20850,20850,20800,30
20231211,115700,6693924850,20850,20800,20850,20750,1775
20231211,115600,6656997700,20800,20700,20800,20700,5006
20231211,115500,6553120850,20700,20700,20700,20700,30
20231211,115400,6552499850,20700,20700,20700,20700,85
20231211,115300,6550740350,20700,20700,20700,20700,100
20231211,115200,6548670350,20700,20700,20700,20700,30
20231211,115100,6548049350,20700,20700,20700,20700,312
20231211,115000,6541590950,20700,20700,20700,20700,58
20231211,114900,6540390350,20700,20700,20700,20700,90
20231211,114800,6538527350,20700,20750,20750,20700,343
20231211,114700,6531425800,20750,20700,20750,20700,41
20231211,114600,6530576550,20700,20700,20700,20700,0
20231211,114500,6530576550,20700,20700,20750,20700,23
20231211,114400,6530099400,20750,20700,20750,20700,21
20231211,114300,6529664650,20750,20750,20750,20750,1
20231211,114200,6529643900,20700,20750,20750,20700,161
20231211,114100,6526311000,20700,20750,20750,20700,1074
20231211,114000,6504079000,20700,20750,20750,20700,189
20231211,113900,6500166100,20700,20700,20700,20700,237
20231211,113800,6495260200,20700,20700,20700,20700,1080
20231211,113700,6472904200,20700,20750,20750,20700,1147
20231211,113600,6449107600,20750,20750,20750,20750,112
20231211,113500,6446783600,20750,20700,20750,20700,152
20231211,113400,6443636950,20700,20700,20700,20700,79
20231211,113300,6442001650,20700,20700,20700,20700,3
20231211,113200,6441939550,20700,20700,20700,20700,24
20231211,113100,6441442750,20750,20700,20750,20700,248
20231211,113000,6436309100,20750,20750,20750,20750,31
20231211,112900,6435665850,20750,20750,20750,20750,13
20231211,112800,6435396100,20700,20700,20700,20700,150
20231211,112700,6432291100,20700,20700,20700,20700,944
20231211,112600,6412750300,20700,20700,20700,20700,546
20231211,112500,6401448100,20700,20700,20700,20700,0
20231211,112400,6401448100,20700,20750,20750,20700,733
20231211,112300,6386274500,20750,20750,20750,20750,48
20231211,112200,6385278500,20750,20750,20750,20750,648
20231211,112100,6371832500,20750,20750,20750,20700,191
20231211,112000,6367870650,20750,20750,20750,20750,321
20231211,111900,6361209900,20750,20750,20750,20750,6
20231211,111800,6361085400,20750,20700,20750,20700,73
20231211,111700,6359571750,20750,20750,20750,20750,10
20231211,111600,6359364250,20750,20750,20750,20700,331
20231211,111500,6352496050,20750,20700,20750,20700,34
20231211,111400,6351791900,20750,20750,20750,20750,151
20231211,111300,6348658650,20750,20700,20750,20700,26
20231211,111200,6348119850,20700,20700,20700,20700,202
20231211,111100,6343938450,20650,20700,20700,20650,147
20231211,111000,6340896700,20700,20700,20700,20700,42
20231211,110900,6340027300,20700,20700,20700,20700,721
20231211,110800,6325102600,20650,20700,20700,20650,82
20231211,110700,6323409150,20650,20700,20700,20650,2500
20231211,110600,6271765050,20700,20700,20700,20700,1
20231211,110500,6271744350,20700,20650,20700,20650,300
20231211,110400,6265535400,20650,20700,20700,20650,306
20231211,110300,6259201250,20700,20700,20700,20700,474
20231211,110200,6249389450,20700,20700,20700,20650,861
20231211,110100,6231568000,20700,20700,20750,20700,219
20231211,110000,6227034650,20700,20700,20700,20700,106
20231211,105900,6224840450,20700,20700,20700,20700,45
20231211,105800,6223908950,20700,20700,20700,20650,99
20231211,105700,6221860900,20700,20700,20700,20700,879
20231211,105600,6203665600,20700,20700,20700,20650,261
20231211,105500,6198275600,20650,20700,20700,20650,412
20231211,105400,6189749600,20700,20700,20700,20700,267
20231211,105300,6184222700,20700,20700,20700,20700,26
20231211,105200,6183684500,20700,20700,20750,20650,855
20231211,105100,6166009950,20700,20700,20700,20650,71
20231211,105000,6164542250,20650,20700,20700,20650,1475
20231211,104900,6134083350,20700,20700,20700,20650,395
20231211,104800,6125908350,20700,20700,20700,20700,594
20231211,104700,6113612550,20700,20700,20700,20700,750
20231211,104600,6098087550,20700,20700,20700,20700,11
20231211,104500,6097859850,20650,20700,20700,20650,1196
20231211,104400,6073161900,20700,20650,20700,20650,16
20231211,104300,6072831200,20650,20650,20700,20650,199
20231211,104200,6068721100,20700,20700,20700,20650,239
20231211,104100,6063780450,20700,20650,20700,20650,157
20231211,104000,6060530650,20700,20700,20700,20700,100
20231211,103900,6058460650,20700,20650,20700,20650,178
20231211,103800,6054784600,20700,20700,20700,20700,46
20231211,103700,6053832400,20700,20700,20700,20650,104
20231211,103600,6051682650,20700,20700,20700,20650,733
20231211,103500,6036523800,20700,20700,20700,20700,956
20231211,103400,6016734600,20750,20750,20750,20750,1
20231211,103300,6016713850,20700,20700,20700,20700,0
20231211,103200,6016713850,20700,20700,20700,20700,209
20231211,103100,6012387550,20750,20750,20750,20700,1119
20231211,103000,5989223350,20750,20750,20750,20750,670
20231211,102900,5975320850,20750,20750,20750,20700,1164
20231211,102800,5951171700,20750,20750,20750,20750,471
20231211,102700,5941398450,20700,20750,20750,20700,555
20231211,102600,5929884950,20750,20750,20750,20650,1810
20231211,102500,5892395250,20750,20650,20750,20650,1805
20231211,102400,5855056500,20650,20650,20650,20650,13
20231211,102300,5854788050,20650,20650,20650,20650,252
20231211,102200,5849584250,20700,20700,20700,20650,692
20231211,102100,5835284850,20700,20700,20700,20700,61
20231211,102000,5834022150,20700,20650,20700,20650,35
20231211,101900,5833298650,20700,20700,20700,20650,461
20231211,101800,5823762250,20650,20650,20650,20600,3292
20231211,101700,5755885950,20650,20650,20650,20650,45
20231211,101600,5754956700,20600,20600,20650,20600,39
20231211,101500,5754153000,20650,20600,20650,20600,1823
20231211,101400,5716599100,20600,20650,20650,20600,2753
20231211,101300,5659840650,20650,20650,20700,20650,329
20231211,101200,5653046750,20650,20700,20700,20650,1429
20231211,101100,5623471000,20700,20750,20750,20700,198
20231211,101000,5619363500,20750,20700,20750,20650,1063
20231211,100900,5597362850,20700,20700,20700,20700,201
20231211,100800,5593202150,20700,20650,20700,20650,444
20231211,100700,5584029800,20600,20600,20650,20600,958
20231211,100600,5564273850,20600,20650,20700,20600,884
20231211,100500,5546021700,20700,20650,20700,20650,153
20231211,100400,5542862150,20650,20650,20650,20650,96
20231211,100300,5540879750,20600,20650,20650,20600,1873
20231211,100200,5502227850,20650,20650,20700,20600,1214
20231211,100100,5477201000,20650,20700,20700,20600,2003
20231211,100000,5435890150,20700,20700,20700,20650,695
20231211,095900,5421533900,20700,20650,20700,20650,80
20231211,095800,5419881650,20650,20700,20700,20650,1268
20231211,095700,5393692200,20700,20650,20700,20600,2501
20231211,095600,5342148000,20650,20650,20700,20650,1057
20231211,095500,5320320700,20650,20700,20700,20650,1478
20231211,095400,5289786200,20700,20750,20750,20700,2013
20231211,095300,5248111750,20750,20750,20800,20700,817
20231211,095200,5231183800,20800,20700,20800,20700,840
20231211,095100,5213781050,20750,20750,20800,20700,2862
20231211,095000,5154407550,20750,20850,20850,20750,1231
20231211,094900,5128803000,20850,20900,20900,20800,1559
20231211,094800,5096326300,20900,20850,20950,20800,6782
20231211,094700,4954717400,20850,20850,20900,20750,5170
20231211,094600,4846908250,20850,20700,20950,20600,13263
20231211,094500,4570344200,20600,20650,20900,20600,20277
20231211,094400,4150030150,20550,20600,20650,20550,1747
20231211,094300,4114060700,20600,20600,20650,20600,3944
20231211,094200,4032811200,20650,20650,20650,20600,531
20231211,094100,4021871150,20600,20650,20650,20600,262
20231211,094000,4016464500,20600,20650,20650,20600,141
20231211,093900,4013559850,20600,20600,20650,20600,458
20231211,093800,4004117350,20600,20600,20600,20550,368
20231211,093700,3996541050,20550,20550,20650,20550,422
20231211,093600,3987860100,20550,20550,20600,20550,5525
20231211,093500,3874199600,20550,20600,20600,20550,1146
20231211,093400,3850641600,20600,20600,20600,20550,687
20231211,093300,3836503100,20600,20650,20650,20600,1969
20231211,093200,3795938050,20650,20650,20650,20600,956
20231211,093100,3776226300,20650,20650,20650,20600,907
20231211,093000,3757519000,20600,20600,20650,20600,763
20231211,092900,3741787700,20650,20650,20650,20600,3490
20231211,092800,3669809200,20650,20700,20700,20600,8060
20231211,092700,3503372900,20700,20700,20700,20650,601
20231211,092600,3490945150,20700,20700,20700,20700,933
20231211,092500,3471632050,20650,20700,20700,20650,679
20231211,092400,3457579100,20650,20700,20700,20650,229
20231211,092300,3452846450,20700,20650,20700,20650,402
20231211,092200,3444543350,20650,20650,20700,20600,286
20231211,092100,3438637500,20650,20600,20650,20600,2827
20231211,092000,3380282500,20600,20650,20650,20600,1102
20231211,091900,3357563200,20650,20650,20650,20650,671
20231211,091800,3343707050,20650,20700,20700,20600,503
20231211,091700,3333317000,20700,20600,20700,20550,3816
20231211,091600,3254529450,20600,20650,20650,20600,3287
20231211,091500,3186790400,20650,20550,20650,20550,764
20231211,091400,3171059400,20550,20500,20550,20450,1546
20231211,091300,3139302100,20500,20500,20500,20450,4938
20231211,091200,3038119150,20500,20500,20500,20450,1023
20231211,091100,3017161400,20500,20450,20500,20450,5068
20231211,091000,2913307500,20450,20400,20450,20350,2091
20231211,090900,2870630350,20400,20500,20500,20350,9256
20231211,090800,2681873200,20500,20550,20550,20450,6457
20231211,090700,2549601700,20550,20400,20550,20350,10923
20231211,090600,2326398450,20400,20400,20400,20300,21149
20231211,090500,1896187650,20350,20500,20500,20300,9722
20231211,090400,1697918900,20500,20700,20700,20450,21597
20231211,090300,1253733950,20700,20800,20800,20650,7663
20231211,090200,1095016800,20750,20800,20800,20700,6482
20231211,090100,960527800,20800,20750,20800,20700,10172
20231211,090000,749381700,20750,20650,20850,20650,34796