KissMeData/265520/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,205200,1448193300,21250,21250,21250,21250,1012
20231211,205100,1448193300,21250,21250,21250,21250,0
20231211,205000,1448193300,21250,21250,21250,21250,0
20231211,204900,1448193300,21250,21250,21250,21250,0
20231211,204800,1448193300,21250,21250,21250,21250,0
20231211,204700,1448193300,21250,21250,21250,21250,0
20231211,204600,1448193300,21250,21250,21250,21250,0
20231211,204500,1448193300,21250,21250,21250,21250,0
20231211,204400,1448193300,21250,21250,21250,21250,0
20231211,204300,1448193300,21250,21250,21250,21250,0
20231211,204200,1448193300,21250,21250,21250,21250,0
20231211,204100,1448193300,21250,21250,21250,21250,0
20231211,204000,1448193300,21250,21250,21250,21250,0
20231211,203900,1448193300,21250,21250,21250,21250,0
20231211,203800,1448193300,21250,21250,21250,21250,0
20231211,203700,1448193300,21250,21250,21250,21250,0
20231211,203600,1448193300,21250,21250,21250,21250,0
20231211,203500,1448193300,21250,21250,21250,21250,0
20231211,203400,1448193300,21250,21250,21250,21250,0
20231211,203300,1448193300,21250,21250,21250,21250,0
20231211,203200,1448193300,21250,21250,21250,21250,0
20231211,203100,1448193300,21250,21250,21250,21250,0
20231211,203000,1448193300,21250,21250,21250,21250,0
20231211,202900,1448193300,21250,21250,21250,21250,0
20231211,202800,1448193300,21250,21250,21250,21250,0
20231211,202700,1448193300,21250,21250,21250,21250,0
20231211,202600,1448193300,21250,21250,21250,21250,0
20231211,202500,1448193300,21250,21250,21250,21250,0
20231211,202400,1448193300,21250,21250,21250,21250,0
20231211,202300,1448193300,21250,21250,21250,21250,0
20231211,202200,1448193300,21250,21250,21250,21250,1012
20231211,202100,1448193300,21250,21250,21250,21250,0
20231211,202000,1448193300,21250,21250,21250,21250,0
20231211,201900,1448193300,21250,21250,21250,21250,0
20231211,201800,1448193300,21250,21250,21250,21250,0
20231211,201700,1448193300,21250,21250,21250,21250,0
20231211,201600,1448193300,21250,21250,21250,21250,0
20231211,201500,1448193300,21250,21250,21250,21250,0
20231211,201400,1448193300,21250,21250,21250,21250,0
20231211,201300,1448193300,21250,21250,21250,21250,0
20231211,201200,1448193300,21250,21250,21250,21250,0
20231211,201100,1448193300,21250,21250,21250,21250,0
20231211,201000,1448193300,21250,21250,21250,21250,0
20231211,200900,1448193300,21250,21250,21250,21250,0
20231211,200800,1448193300,21250,21250,21250,21250,0
20231211,200700,1448193300,21250,21250,21250,21250,0
20231211,200600,1448193300,21250,21250,21250,21250,0
20231211,200500,1448193300,21250,21250,21250,21250,0
20231211,200400,1448193300,21250,21250,21250,21250,0
20231211,200300,1448193300,21250,21250,21250,21250,0
20231211,200200,1448193300,21250,21250,21250,21250,0
20231211,200100,1448193300,21250,21250,21250,21250,0
20231211,200000,1448193300,21250,21250,21250,21250,0
20231211,195900,1448193300,21250,21250,21250,21250,0
20231211,195800,1448193300,21250,21250,21250,21250,0
20231211,195700,1448193300,21250,21250,21250,21250,0
20231211,195600,1448193300,21250,21250,21250,21250,0
20231211,195500,1448193300,21250,21250,21250,21250,0
20231211,195400,1448193300,21250,21250,21250,21250,0
20231211,195300,1448193300,21250,21250,21250,21250,0
20231211,195200,1448193300,21250,21250,21250,21250,1012
20231211,195100,1448193300,21250,21250,21250,21250,0
20231211,195000,1448193300,21250,21250,21250,21250,0
20231211,194900,1448193300,21250,21250,21250,21250,0
20231211,194800,1448193300,21250,21250,21250,21250,0
20231211,194700,1448193300,21250,21250,21250,21250,0
20231211,194600,1448193300,21250,21250,21250,21250,0
20231211,194500,1448193300,21250,21250,21250,21250,0
20231211,194400,1448193300,21250,21250,21250,21250,0
20231211,194300,1448193300,21250,21250,21250,21250,0
20231211,194200,1448193300,21250,21250,21250,21250,0
20231211,194100,1448193300,21250,21250,21250,21250,0
20231211,194000,1448193300,21250,21250,21250,21250,0
20231211,193900,1448193300,21250,21250,21250,21250,0
20231211,193800,1448193300,21250,21250,21250,21250,0
20231211,193700,1448193300,21250,21250,21250,21250,0
20231211,193600,1448193300,21250,21250,21250,21250,0
20231211,193500,1448193300,21250,21250,21250,21250,0
20231211,193400,1448193300,21250,21250,21250,21250,0
20231211,193300,1448193300,21250,21250,21250,21250,0
20231211,193200,1448193300,21250,21250,21250,21250,0
20231211,193100,1448193300,21250,21250,21250,21250,0
20231211,193000,1448193300,21250,21250,21250,21250,0
20231211,192900,1448193300,21250,21250,21250,21250,0
20231211,192800,1448193300,21250,21250,21250,21250,0
20231211,192700,1448193300,21250,21250,21250,21250,0
20231211,192600,1448193300,21250,21250,21250,21250,0
20231211,192500,1448193300,21250,21250,21250,21250,0
20231211,192400,1448193300,21250,21250,21250,21250,0
20231211,192300,1448193300,21250,21250,21250,21250,0
20231211,192200,1448193300,21250,21250,21250,21250,1012
20231211,192100,1448193300,21250,21250,21250,21250,0
20231211,192000,1448193300,21250,21250,21250,21250,0
20231211,191900,1448193300,21250,21250,21250,21250,0
20231211,191800,1448193300,21250,21250,21250,21250,0
20231211,191700,1448193300,21250,21250,21250,21250,0
20231211,191600,1448193300,21250,21250,21250,21250,0
20231211,191500,1448193300,21250,21250,21250,21250,0
20231211,191400,1448193300,21250,21250,21250,21250,0
20231211,191300,1448193300,21250,21250,21250,21250,0
20231211,191200,1448193300,21250,21250,21250,21250,0
20231211,191100,1448193300,21250,21250,21250,21250,0
20231211,191000,1448193300,21250,21250,21250,21250,0
20231211,190900,1448193300,21250,21250,21250,21250,0
20231211,190800,1448193300,21250,21250,21250,21250,0
20231211,190700,1448193300,21250,21250,21250,21250,0
20231211,190600,1448193300,21250,21250,21250,21250,0
20231211,190500,1448193300,21250,21250,21250,21250,0
20231211,190400,1448193300,21250,21250,21250,21250,0
20231211,190300,1448193300,21250,21250,21250,21250,0
20231211,190200,1448193300,21250,21250,21250,21250,0
20231211,190100,1448193300,21250,21250,21250,21250,0
20231211,190000,1448193300,21250,21250,21250,21250,0
20231211,185900,1448193300,21250,21250,21250,21250,0
20231211,185800,1448193300,21250,21250,21250,21250,0
20231211,185700,1448193300,21250,21250,21250,21250,0
20231211,185600,1448193300,21250,21250,21250,21250,0
20231211,185500,1448193300,21250,21250,21250,21250,0
20231211,185400,1448193300,21250,21250,21250,21250,0
20231211,185300,1448193300,21250,21250,21250,21250,0
20231211,185200,1448193300,21250,21250,21250,21250,1012
20231211,185100,1448193300,21250,21250,21250,21250,0
20231211,185000,1448193300,21250,21250,21250,21250,0
20231211,184900,1448193300,21250,21250,21250,21250,0
20231211,184800,1448193300,21250,21250,21250,21250,0
20231211,184700,1448193300,21250,21250,21250,21250,0
20231211,184600,1448193300,21250,21250,21250,21250,0
20231211,184500,1448193300,21250,21250,21250,21250,0
20231211,184400,1448193300,21250,21250,21250,21250,0
20231211,184300,1448193300,21250,21250,21250,21250,0
20231211,184200,1448193300,21250,21250,21250,21250,0
20231211,184100,1448193300,21250,21250,21250,21250,0
20231211,184000,1448193300,21250,21250,21250,21250,0
20231211,183900,1448193300,21250,21250,21250,21250,0
20231211,183800,1448193300,21250,21250,21250,21250,0
20231211,183700,1448193300,21250,21250,21250,21250,0
20231211,183600,1448193300,21250,21250,21250,21250,0
20231211,183500,1448193300,21250,21250,21250,21250,0
20231211,183400,1448193300,21250,21250,21250,21250,0
20231211,183300,1448193300,21250,21250,21250,21250,0
20231211,183200,1448193300,21250,21250,21250,21250,0
20231211,183100,1448193300,21250,21250,21250,21250,0
20231211,183000,1448193300,21250,21250,21250,21250,0
20231211,182900,1448193300,21250,21250,21250,21250,0
20231211,182800,1448193300,21250,21250,21250,21250,0
20231211,182700,1448193300,21250,21250,21250,21250,0
20231211,182600,1448193300,21250,21250,21250,21250,0
20231211,182500,1448193300,21250,21250,21250,21250,0
20231211,182400,1448193300,21250,21250,21250,21250,0
20231211,182300,1448193300,21250,21250,21250,21250,0
20231211,182200,1448193300,21250,21250,21250,21250,1012
20231211,182100,1448193300,21250,21250,21250,21250,0
20231211,182000,1448193300,21250,21250,21250,21250,0
20231211,181900,1448193300,21250,21250,21250,21250,0
20231211,181800,1448193300,21250,21250,21250,21250,0
20231211,181700,1448193300,21250,21250,21250,21250,0
20231211,181600,1448193300,21250,21250,21250,21250,0
20231211,181500,1448193300,21250,21250,21250,21250,0
20231211,181400,1448193300,21250,21250,21250,21250,0
20231211,181300,1448193300,21250,21250,21250,21250,0
20231211,181200,1448193300,21250,21250,21250,21250,0
20231211,181100,1448193300,21250,21250,21250,21250,0
20231211,181000,1448193300,21250,21250,21250,21250,0
20231211,180900,1448193300,21250,21250,21250,21250,0
20231211,180800,1448193300,21250,21250,21250,21250,0
20231211,180700,1448193300,21250,21250,21250,21250,0
20231211,180600,1448193300,21250,21250,21250,21250,0
20231211,180500,1448193300,21250,21250,21250,21250,0
20231211,180400,1448193300,21250,21250,21250,21250,0
20231211,180300,1448193300,21250,21250,21250,21250,0
20231211,180200,1448193300,21250,21250,21250,21250,0
20231211,180100,1448193300,21250,21250,21250,21250,0
20231211,180000,1448193300,21250,21250,21250,21250,0
20231211,175900,1448193300,21250,21250,21250,21250,0
20231211,175800,1448193300,21250,21250,21250,21250,0
20231211,175700,1448193300,21250,21250,21250,21250,0
20231211,175600,1448193300,21250,21250,21250,21250,0
20231211,175500,1448193300,21250,21250,21250,21250,0
20231211,175400,1448193300,21250,21250,21250,21250,0
20231211,175300,1448193300,21250,21250,21250,21250,0
20231211,175200,1448193300,21250,21250,21250,21250,1012
20231211,175100,1448193300,21250,21250,21250,21250,0
20231211,175000,1448193300,21250,21250,21250,21250,0
20231211,174900,1448193300,21250,21250,21250,21250,0
20231211,174800,1448193300,21250,21250,21250,21250,0
20231211,174700,1448193300,21250,21250,21250,21250,0
20231211,174600,1448193300,21250,21250,21250,21250,0
20231211,174500,1448193300,21250,21250,21250,21250,0
20231211,174400,1448193300,21250,21250,21250,21250,0
20231211,174300,1448193300,21250,21250,21250,21250,0
20231211,174200,1448193300,21250,21250,21250,21250,0
20231211,174100,1448193300,21250,21250,21250,21250,0
20231211,174000,1448193300,21250,21250,21250,21250,0
20231211,173900,1448193300,21250,21250,21250,21250,0
20231211,173800,1448193300,21250,21250,21250,21250,0
20231211,173700,1448193300,21250,21250,21250,21250,0
20231211,173600,1448193300,21250,21250,21250,21250,0
20231211,173500,1448193300,21250,21250,21250,21250,0
20231211,173400,1448193300,21250,21250,21250,21250,0
20231211,173300,1448193300,21250,21250,21250,21250,0
20231211,173200,1448193300,21250,21250,21250,21250,0
20231211,173100,1448193300,21250,21250,21250,21250,0
20231211,173000,1448193300,21250,21250,21250,21250,0
20231211,172900,1448193300,21250,21250,21250,21250,0
20231211,172800,1448193300,21250,21250,21250,21250,0
20231211,172700,1448193300,21250,21250,21250,21250,0
20231211,172600,1448193300,21250,21250,21250,21250,0
20231211,172500,1448193300,21250,21250,21250,21250,0
20231211,172400,1448193300,21250,21250,21250,21250,0
20231211,172300,1448193300,21250,21250,21250,21250,0
20231211,172200,1448193300,21250,21250,21250,21250,1012
20231211,172100,1448193300,21250,21250,21250,21250,0
20231211,172000,1448193300,21250,21250,21250,21250,0
20231211,171900,1448193300,21250,21250,21250,21250,0
20231211,171800,1448193300,21250,21250,21250,21250,0
20231211,171700,1448193300,21250,21250,21250,21250,0
20231211,171600,1448193300,21250,21250,21250,21250,0
20231211,171500,1448193300,21250,21250,21250,21250,0
20231211,171400,1448193300,21250,21250,21250,21250,0
20231211,171300,1448193300,21250,21250,21250,21250,0
20231211,171200,1448193300,21250,21250,21250,21250,0
20231211,171100,1448193300,21250,21250,21250,21250,0
20231211,171000,1448193300,21250,21250,21250,21250,0
20231211,170900,1448193300,21250,21250,21250,21250,0
20231211,170800,1448193300,21250,21250,21250,21250,0
20231211,170700,1448193300,21250,21250,21250,21250,0
20231211,170600,1448193300,21250,21250,21250,21250,0
20231211,170500,1448193300,21250,21250,21250,21250,0
20231211,170400,1448193300,21250,21250,21250,21250,0
20231211,170300,1448193300,21250,21250,21250,21250,0
20231211,170200,1448193300,21250,21250,21250,21250,0
20231211,170100,1448193300,21250,21250,21250,21250,0
20231211,170000,1448193300,21250,21250,21250,21250,0
20231211,165900,1448193300,21250,21250,21250,21250,0
20231211,165800,1448193300,21250,21250,21250,21250,0
20231211,165700,1448193300,21250,21250,21250,21250,0
20231211,165600,1448193300,21250,21250,21250,21250,0
20231211,165500,1448193300,21250,21250,21250,21250,0
20231211,165400,1448193300,21250,21250,21250,21250,0
20231211,165300,1448193300,21250,21250,21250,21250,0
20231211,165200,1448193300,21250,21250,21250,21250,1012
20231211,165100,1448193300,21250,21250,21250,21250,0
20231211,165000,1448193300,21250,21250,21250,21250,0
20231211,164900,1448193300,21250,21250,21250,21250,0
20231211,164800,1448193300,21250,21250,21250,21250,0
20231211,164700,1448193300,21250,21250,21250,21250,0
20231211,164600,1448193300,21250,21250,21250,21250,0
20231211,164500,1448193300,21250,21250,21250,21250,0
20231211,164400,1448193300,21250,21250,21250,21250,0
20231211,164300,1448193300,21250,21250,21250,21250,0
20231211,164200,1448193300,21250,21250,21250,21250,0
20231211,164100,1448193300,21250,21250,21250,21250,0
20231211,164000,1448193300,21250,21250,21250,21250,0
20231211,163900,1448193300,21250,21250,21250,21250,0
20231211,163800,1448193300,21250,21250,21250,21250,0
20231211,163700,1448193300,21250,21250,21250,21250,0
20231211,163600,1448193300,21250,21250,21250,21250,0
20231211,163500,1448193300,21250,21250,21250,21250,0
20231211,163400,1448193300,21250,21250,21250,21250,0
20231211,163300,1448193300,21250,21250,21250,21250,0
20231211,163200,1448193300,21250,21250,21250,21250,0
20231211,163100,1448193300,21250,21250,21250,21250,0
20231211,163000,1448193300,21250,21250,21250,21250,0
20231211,162900,1448193300,21250,21250,21250,21250,0
20231211,162800,1448193300,21250,21250,21250,21250,0
20231211,162700,1448193300,21250,21250,21250,21250,0
20231211,162600,1448193300,21250,21250,21250,21250,0
20231211,162500,1448193300,21250,21250,21250,21250,0
20231211,162400,1448193300,21250,21250,21250,21250,0
20231211,162300,1448193300,21250,21250,21250,21250,0
20231211,162200,1448193300,21250,21250,21250,21250,1012
20231211,162100,1448193300,21250,21250,21250,21250,0
20231211,162000,1448193300,21250,21250,21250,21250,0
20231211,161900,1448193300,21250,21250,21250,21250,0
20231211,161800,1448193300,21250,21250,21250,21250,0
20231211,161700,1448193300,21250,21250,21250,21250,0
20231211,161600,1448193300,21250,21250,21250,21250,0
20231211,161500,1448193300,21250,21250,21250,21250,0
20231211,161400,1448193300,21250,21250,21250,21250,0
20231211,161300,1448193300,21250,21250,21250,21250,0
20231211,161200,1448193300,21250,21250,21250,21250,0
20231211,161100,1448193300,21250,21250,21250,21250,0
20231211,161000,1448193300,21250,21250,21250,21250,0
20231211,160900,1448193300,21250,21250,21250,21250,0
20231211,160800,1448193300,21250,21250,21250,21250,0
20231211,160700,1448193300,21250,21250,21250,21250,0
20231211,160600,1448193300,21250,21250,21250,21250,0
20231211,160500,1448193300,21250,21250,21250,21250,0
20231211,160400,1448193300,21250,21250,21250,21250,0
20231211,160300,1448193300,21250,21250,21250,21250,0
20231211,160200,1448193300,21250,21250,21250,21250,0
20231211,160100,1448193300,21250,21250,21250,21250,0
20231211,160000,1448193300,21250,21250,21250,21250,0
20231211,155900,1448193300,21250,21250,21250,21250,0
20231211,155800,1448193300,21250,21250,21250,21250,0
20231211,155700,1448193300,21250,21250,21250,21250,0
20231211,155600,1448193300,21250,21250,21250,21250,0
20231211,155500,1448193300,21250,21250,21250,21250,0
20231211,155400,1448193300,21250,21250,21250,21250,0
20231211,155300,1448193300,21250,21250,21250,21250,0
20231211,155200,1448193300,21250,21250,21250,21250,1012
20231211,155100,1448193300,21250,21250,21250,21250,0
20231211,155000,1448193300,21250,21250,21250,21250,0
20231211,154900,1448193300,21250,21250,21250,21250,0
20231211,154800,1448193300,21250,21250,21250,21250,0
20231211,154700,1448193300,21250,21250,21250,21250,0
20231211,154600,1448193300,21250,21250,21250,21250,0
20231211,154500,1448193300,21250,21250,21250,21250,0
20231211,154400,1448193300,21250,21250,21250,21250,0
20231211,154300,1448193300,21250,21250,21250,21250,0
20231211,154200,1448193300,21250,21250,21250,21250,0
20231211,154100,1448193300,21250,21250,21250,21250,0
20231211,154000,1448193300,21250,21250,21250,21250,0
20231211,153900,1448193300,21250,21250,21250,21250,0
20231211,153800,1448193300,21250,21250,21250,21250,0
20231211,153700,1448193300,21250,21250,21250,21250,0
20231211,153600,1448193300,21250,21250,21250,21250,0
20231211,153500,1448193300,21250,21250,21250,21250,0
20231211,153400,1448193300,21250,21250,21250,21250,0
20231211,153300,1448193300,21250,21250,21250,21250,0
20231211,153200,1448193300,21250,21250,21250,21250,0
20231211,153100,1448193300,21250,21250,21250,21250,0
20231211,153000,1448193300,21250,21250,21250,21250,1012
20231211,152900,1426688300,21250,21250,21250,21250,0
20231211,152800,1426688300,21250,21250,21250,21250,0
20231211,152700,1426688300,21250,21250,21250,21250,0
20231211,152600,1426688300,21250,21250,21250,21250,0
20231211,152500,1426688300,21250,21250,21250,21250,0
20231211,152400,1426688300,21250,21250,21250,21250,0
20231211,152300,1426688300,21250,21250,21250,21250,0
20231211,152200,1426688300,21250,21250,21250,21250,0
20231211,152100,1426688300,21250,21250,21250,21250,0
20231211,152000,1426688300,21250,21250,21250,21250,0
20231211,151900,1426688300,21250,21300,21300,21250,357
20231211,151800,1419092050,21300,21250,21300,21250,126
20231211,151700,1416414400,21300,21300,21300,21250,110
20231211,151600,1414071450,21300,21300,21300,21250,247
20231211,151500,1408820800,21300,21300,21300,21250,15
20231211,151400,1408501400,21300,21300,21300,21300,67
20231211,151300,1407074300,21300,21300,21300,21250,348
20231211,151200,1399663950,21300,21300,21300,21250,87
20231211,151100,1397812400,21300,21300,21300,21250,23
20231211,151000,1397322550,21300,21250,21300,21250,87
20231211,150900,1395471500,21300,21250,21300,21250,48
20231211,150800,1394449200,21300,21300,21300,21300,18
20231211,150700,1394065800,21300,21300,21300,21300,12
20231211,150600,1393810200,21300,21300,21300,21250,323
20231211,150500,1386944100,21300,21300,21300,21250,34
20231211,150400,1386219950,21300,21300,21300,21300,26
20231211,150300,1385666150,21250,21300,21300,21250,183
20231211,150200,1381774550,21300,21300,21300,21300,49
20231211,150100,1380730850,21300,21300,21300,21300,62
20231211,150000,1379410250,21300,21300,21300,21300,11
20231211,145900,1379175950,21300,21300,21300,21300,54
20231211,145800,1378025750,21300,21300,21300,21300,13
20231211,145700,1377748850,21300,21300,21300,21300,395
20231211,145600,1369335350,21300,21300,21300,21300,2
20231211,145500,1369292750,21300,21250,21300,21250,1001
20231211,145400,1348019300,21250,21250,21250,21200,19
20231211,145300,1347615600,21250,21250,21250,21250,590
20231211,145200,1335078100,21250,21300,21300,21250,203
20231211,145100,1330762900,21300,21300,21300,21300,40
20231211,145000,1329910900,21300,21300,21300,21250,12
20231211,144900,1329655350,21300,21300,21300,21300,56
20231211,144800,1328462550,21300,21300,21300,21300,46
20231211,144700,1327482750,21300,21300,21300,21300,14
20231211,144600,1327184550,21300,21300,21300,21300,14
20231211,144500,1326886350,21300,21300,21300,21300,10
20231211,144400,1326673350,21300,21300,21300,21300,94
20231211,144300,1324671150,21300,21250,21300,21250,56
20231211,144200,1323480450,21250,21300,21300,21250,65
20231211,144100,1322098900,21300,21300,21300,21300,50
20231211,144000,1321033900,21300,21300,21300,21250,229
20231211,143900,1316162000,21300,21250,21300,21250,1508
20231211,143800,1284116600,21250,21250,21250,21200,112
20231211,143700,1281740700,21250,21250,21250,21250,55
20231211,143600,1280571950,21250,21250,21250,21250,9
20231211,143500,1280380700,21250,21250,21250,21250,7
20231211,143400,1280231950,21250,21250,21250,21250,104
20231211,143300,1278021950,21250,21250,21250,21250,44
20231211,143200,1277086950,21250,21250,21250,21250,160
20231211,143100,1273686950,21250,21250,21250,21250,21
20231211,143000,1273240700,21250,21250,21250,21250,92
20231211,142900,1271285700,21250,21250,21250,21250,15
20231211,142800,1270966950,21250,21250,21250,21250,11
20231211,142700,1270733200,21250,21250,21250,21250,23
20231211,142600,1270244450,21250,21200,21250,21200,48
20231211,142500,1269225700,21200,21250,21250,21200,123
20231211,142400,1266612450,21250,21250,21250,21250,5
20231211,142300,1266506200,21250,21200,21250,21200,536
20231211,142200,1255142900,21200,21200,21200,21200,135
20231211,142100,1252280900,21200,21200,21200,21200,157
20231211,142000,1248952500,21200,21200,21200,21200,279
20231211,141900,1243037700,21200,21200,21200,21200,32
20231211,141800,1242359300,21200,21200,21200,21200,24
20231211,141700,1241850500,21200,21200,21200,21200,2
20231211,141600,1241808100,21200,21200,21200,21200,48
20231211,141500,1240790500,21200,21200,21200,21200,8
20231211,141400,1240620900,21200,21200,21200,21200,11
20231211,141300,1240387700,21200,21200,21200,21200,15
20231211,141200,1240069700,21200,21200,21200,21150,43
20231211,141100,1239158150,21200,21150,21200,21150,19
20231211,141000,1238755600,21150,21100,21150,21100,7
20231211,140900,1238607600,21150,21200,21200,21150,76
20231211,140800,1236999150,21200,21200,21200,21150,120
20231211,140700,1234459400,21200,21200,21200,21200,12
20231211,140600,1234205000,21200,21200,21200,21200,54
20231211,140500,1233060200,21200,21200,21200,21100,54
20231211,140400,1231916450,21200,21200,21200,21150,12
20231211,140300,1231662400,21200,21200,21200,21200,224
20231211,140200,1226913600,21100,21200,21200,21100,271
20231211,140100,1221191900,21200,21200,21200,21150,1024
20231211,140000,1199484100,21150,21150,21200,21150,94
20231211,135900,1197495900,21200,21200,21200,21200,11
20231211,135800,1197262700,21150,21200,21200,21100,94
20231211,135700,1195274050,21200,21150,21200,21150,16
20231211,135600,1194935500,21200,21200,21200,21200,7
20231211,135500,1194787100,21200,21150,21200,21150,19
20231211,135400,1194384700,21200,21150,21200,21100,398
20231211,135300,1185984500,21200,21100,21200,21100,9
20231211,135200,1185794150,21200,21200,21200,21100,78
20231211,135100,1184143750,21200,21200,21200,21200,47
20231211,135000,1183147350,21200,21200,21200,21200,1
20231211,134900,1183126150,21200,21200,21200,21200,205
20231211,134800,1178780150,21200,21200,21200,21200,14
20231211,134700,1178483350,21200,21150,21200,21150,37
20231211,134600,1177700100,21200,21200,21200,21150,35
20231211,134500,1176958300,21200,21100,21200,21100,102
20231211,134400,1174806000,21100,21200,21200,21100,60
20231211,134300,1173538000,21150,21150,21200,21150,72
20231211,134200,1172014500,21200,21150,21200,21150,595
20231211,134100,1159429750,21150,21150,21150,21150,8
20231211,134000,1159260550,21150,21100,21150,21100,287
20231211,133900,1153203900,21100,21100,21100,21100,17
20231211,133800,1152845200,21100,21100,21100,21100,53
20231211,133700,1151726900,21100,21100,21100,21100,24
20231211,133600,1151220500,21100,21100,21100,21100,33
20231211,133500,1150524200,21100,21100,21100,21050,64
20231211,133400,1149176300,21100,21100,21100,21100,3
20231211,133300,1149113000,21100,21100,21100,21050,57
20231211,133200,1147910600,21100,21100,21100,21100,12
20231211,133100,1147657400,21100,21100,21100,21100,12
20231211,133000,1147404200,21100,21100,21100,21100,21
20231211,132900,1146961100,21100,21100,21100,21100,38
20231211,132800,1146159300,21100,21100,21100,21100,21
20231211,132700,1145716200,21100,21100,21150,21100,136
20231211,132600,1142846500,21150,21150,21150,21150,689
20231211,132500,1128274150,21150,21150,21150,21150,33
20231211,132400,1127576200,21150,21150,21150,21150,56
20231211,132300,1126391800,21150,21100,21150,21100,45
20231211,132200,1125441300,21150,21150,21150,21150,32
20231211,132100,1124764500,21150,21100,21150,21100,12
20231211,132000,1124510800,21100,21100,21100,21100,406
20231211,131900,1115944200,21100,21150,21150,21100,26
20231211,131800,1115394700,21150,21150,21150,21100,82
20231211,131700,1113663100,21150,21150,21150,21100,20
20231211,131600,1113240250,21150,21150,21150,21150,12
20231211,131500,1112986450,21150,21150,21150,21100,66
20231211,131400,1111592050,21150,21150,21150,21150,19
20231211,131300,1111190200,21150,21150,21150,21150,18
20231211,131200,1110809500,21150,21150,21150,21100,29
20231211,131100,1110196650,21150,21150,21150,21150,22
20231211,131000,1109731350,21150,21150,21150,21150,75
20231211,130900,1108145100,21150,21150,21150,21150,12
20231211,130800,1107891300,21150,21150,21150,21150,38
20231211,130700,1107087600,21150,21150,21150,21150,21
20231211,130600,1106643450,21150,21150,21150,21150,1519
20231211,130500,1074516600,21150,21150,21150,21150,14
20231211,130400,1074220500,21100,21150,21150,21100,43
20231211,130300,1073311100,21100,21150,21150,21100,56
20231211,130200,1072128600,21150,21150,21150,21050,30
20231211,130100,1071496150,21100,21100,21150,21100,155
20231211,130000,1068225100,21150,21150,21150,21100,53
20231211,125900,1067104850,21150,21150,21150,21150,9
20231211,125800,1066914500,21100,21150,21150,21100,18
20231211,125700,1066534300,21150,21150,21150,21150,42
20231211,125600,1065646000,21150,21100,21150,21100,26
20231211,125500,1065096200,21150,21100,21150,21100,1342
20231211,125400,1036777350,21150,21150,21150,21100,91
20231211,125300,1034855150,21150,21150,21150,21150,31
20231211,125200,1034199500,21150,21200,21200,21150,4
20231211,125100,1034114850,21200,21200,21200,21150,150
20231211,125000,1030941300,21200,21200,21200,21150,34
20231211,124900,1030220600,21200,21200,21200,21200,11
20231211,124800,1029987400,21150,21200,21200,21150,60
20231211,124700,1028717950,21200,21200,21200,21100,36
20231211,124600,1027956100,21150,21200,21200,21150,37
20231211,124500,1027173200,21200,21200,21200,21200,7
20231211,124400,1027024800,21200,21200,21200,21200,19
20231211,124300,1026622000,21200,21200,21200,21200,33
20231211,124200,1025922400,21200,21150,21200,21150,11
20231211,124100,1025689700,21150,21150,21150,21150,161
20231211,124000,1022284550,21150,21150,21150,21150,16
20231211,123900,1021946150,21150,21150,21150,21150,49
20231211,123800,1020909800,21150,21150,21150,21150,40
20231211,123700,1020063800,21150,21150,21150,21150,25
20231211,123600,1019535050,21150,21150,21150,21150,34
20231211,123500,1018815950,21150,21150,21150,21150,41
20231211,123400,1017948800,21150,21150,21150,21150,15
20231211,123300,1017631550,21150,21150,21150,21150,38
20231211,123200,1016827850,21150,21200,21200,21150,48
20231211,123100,1015812550,21200,21200,21200,21200,17
20231211,123000,1015452150,21200,21200,21200,21200,10
20231211,122900,1015240150,21200,21200,21200,21200,86
20231211,122800,1013416950,21200,21200,21200,21200,52
20231211,122700,1012314550,21150,21200,21200,21150,45
20231211,122600,1011362750,21200,21200,21200,21200,8
20231211,122500,1011193150,21200,21150,21200,21100,50
20231211,122400,1010135550,21150,21150,21150,21150,7
20231211,122300,1009987500,21150,21150,21150,21150,56
20231211,122200,1008803100,21150,21150,21200,21100,24
20231211,122100,1008295500,21150,21150,21150,21150,43
20231211,122000,1007386050,21150,21150,21150,21150,2
20231211,121900,1007343750,21150,21200,21200,21100,33
20231211,121800,1006646650,21200,21200,21200,21200,51
20231211,121700,1005565450,21200,21200,21200,21200,7
20231211,121600,1005417050,21200,21150,21200,21100,75
20231211,121500,1003831950,21200,21200,21200,21150,27
20231211,121400,1003259750,21200,21200,21200,21150,159
20231211,121300,999894950,21200,21150,21200,21100,107
20231211,121200,997630600,21150,21200,21200,21150,1201
20231211,121100,972227500,21250,21200,21250,21200,37
20231211,121000,971442300,21200,21250,21250,21200,2070
20231211,120900,927557650,21250,21250,21250,21250,8
20231211,120800,927387650,21250,21250,21250,21250,73
20231211,120700,925836400,21250,21250,21250,21250,50
20231211,120600,924773900,21250,21250,21250,21250,8
20231211,120500,924603900,21250,21250,21250,21250,21
20231211,120400,924157650,21250,21250,21250,21200,128
20231211,120300,921443250,21250,21250,21250,21250,31
20231211,120200,920784500,21250,21250,21250,21200,47
20231211,120100,919787300,21250,21250,21250,21250,11
20231211,120000,919553550,21250,21250,21250,21250,120
20231211,115900,917003550,21250,21250,21250,21250,75
20231211,115800,915409800,21250,21250,21250,21250,8
20231211,115700,915239800,21250,21250,21250,21250,12
20231211,115600,914984800,21250,21250,21250,21250,45
20231211,115500,914028550,21250,21250,21250,21250,30
20231211,115400,913391050,21300,21300,21300,21250,53
20231211,115300,912264250,21300,21300,21300,21300,38
20231211,115200,911454850,21300,21300,21300,21300,18
20231211,115100,911071450,21300,21300,21300,21250,345
20231211,115000,903739950,21300,21250,21300,21250,215
20231211,114900,899170650,21300,21300,21300,21300,50
20231211,114800,898105650,21300,21300,21300,21300,153
20231211,114700,894846750,21250,21300,21300,21250,59
20231211,114600,893592550,21300,21300,21300,21300,44
20231211,114500,892655350,21300,21300,21300,21250,67
20231211,114400,891228400,21300,21300,21300,21300,4
20231211,114300,891143200,21300,21300,21300,21300,17
20231211,114200,890781100,21300,21300,21300,21300,45
20231211,114100,889822600,21300,21300,21300,21300,2
20231211,114000,889780000,21300,21300,21300,21300,35
20231211,113900,889034500,21300,21300,21300,21300,47
20231211,113800,888033400,21300,21300,21300,21300,29
20231211,113700,887415700,21300,21300,21300,21300,10
20231211,113600,887202700,21250,21300,21300,21250,22
20231211,113500,886734350,21300,21300,21300,21300,34
20231211,113400,886010150,21300,21300,21300,21300,13
20231211,113300,885733250,21300,21300,21300,21300,93
20231211,113200,883752350,21300,21300,21300,21300,11
20231211,113100,883518050,21300,21300,21300,21300,87
20231211,113000,881664950,21300,21300,21300,21250,42
20231211,112900,880771850,21300,21300,21300,21300,15
20231211,112800,880452350,21300,21250,21300,21250,281
20231211,112700,874479500,21300,21300,21300,21300,9
20231211,112600,874287800,21300,21250,21300,21250,65
20231211,112500,872905350,21300,21300,21300,21300,2
20231211,112400,872862750,21300,21300,21300,21300,40
20231211,112300,872010750,21300,21300,21300,21300,16
20231211,112200,871669950,21250,21300,21300,21250,595
20231211,112100,859018600,21300,21300,21300,21300,38
20231211,112000,858209200,21300,21300,21300,21250,25
20231211,111900,857676900,21300,21300,21300,21300,0
20231211,111800,857676900,21300,21300,21300,21250,43
20231211,111700,856761050,21300,21300,21300,21300,50
20231211,111600,855696050,21300,21300,21300,21300,58
20231211,111500,854460650,21300,21300,21300,21300,13
20231211,111400,854183750,21250,21300,21300,21250,53
20231211,111300,853056400,21300,21300,21300,21300,40
20231211,111200,852204400,21300,21300,21300,21300,8
20231211,111100,852034000,21300,21300,21300,21300,7
20231211,111000,851884900,21300,21300,21300,21300,68
20231211,110900,850436500,21300,21300,21300,21250,37
20231211,110800,849649900,21300,21300,21300,21300,9
20231211,110700,849458200,21300,21300,21300,21300,31
20231211,110600,848797900,21300,21300,21300,21300,24
20231211,110500,848286700,21300,21300,21300,21300,136
20231211,110400,845389900,21300,21300,21300,21300,35
20231211,110300,844644400,21300,21350,21350,21300,24
20231211,110200,844133150,21300,21300,21300,21300,100
20231211,110100,842003150,21350,21350,21350,21350,0
20231211,110000,842003150,21350,21300,21350,21300,502
20231211,105900,831310500,21300,21300,21300,21300,0
20231211,105800,831310500,21300,21300,21300,21300,250
20231211,105700,825985500,21350,21350,21350,21350,1
20231211,105600,825964150,21300,21300,21300,21300,16
20231211,105500,825623350,21350,21300,21350,21300,6
20231211,105400,825495500,21350,21350,21350,21350,1
20231211,105300,825474150,21300,21300,21300,21300,3
20231211,105200,825410250,21350,21350,21350,21350,1
20231211,105100,825388900,21350,21350,21350,21350,1
20231211,105000,825367550,21300,21300,21300,21300,51
20231211,104900,824281250,21350,21350,21350,21300,511
20231211,104800,813371900,21350,21350,21350,21350,1
20231211,104700,813350550,21300,21300,21300,21300,1469
20231211,104600,782060850,21300,21300,21300,21250,368
20231211,104500,774240400,21250,21250,21250,21250,123
20231211,104400,771626650,21250,21200,21300,21200,117
20231211,104300,769145100,21200,21300,21300,21200,109
20231211,104200,766833100,21300,21250,21300,21250,14
20231211,104100,766535150,21250,21250,21250,21250,43
20231211,104000,765621400,21250,21250,21250,21250,37
20231211,103900,764835150,21250,21300,21300,21250,282
20231211,103800,758842500,21300,21300,21300,21300,49
20231211,103700,757798800,21300,21250,21300,21250,12
20231211,103600,757543250,21300,21300,21300,21300,9
20231211,103500,757351550,21300,21250,21300,21250,173
20231211,103400,753670800,21250,21250,21250,21200,495
20231211,103300,743170850,21250,21250,21250,21250,0
20231211,103200,743170850,21250,21250,21250,21250,10
20231211,103100,742958350,21250,21250,21250,21200,86
20231211,103000,741132350,21250,21250,21250,21250,24
20231211,102900,740622350,21250,21250,21250,21250,14
20231211,102800,740324850,21250,21200,21250,21200,21
20231211,102700,739879100,21250,21250,21250,21250,42
20231211,102600,738986600,21250,21250,21250,21250,14
20231211,102500,738689100,21200,21200,21250,21200,245
20231211,102400,733494700,21200,21200,21200,21200,46
20231211,102300,732519500,21200,21250,21250,21200,360
20231211,102200,724887150,21250,21300,21300,21250,51
20231211,102100,723803000,21300,21300,21300,21300,312
20231211,102000,717157400,21300,21300,21300,21250,3678
20231211,101900,638819500,21300,21300,21300,21300,1402
20231211,101800,608956900,21350,21300,21350,21300,814
20231211,101700,591618650,21350,21350,21350,21350,11
20231211,101600,591383800,21350,21350,21350,21350,5
20231211,101500,591277050,21350,21350,21350,21350,250
20231211,101400,585939550,21400,21400,21400,21400,6
20231211,101300,585811150,21400,21350,21400,21350,668
20231211,101200,571549250,21350,21350,21350,21350,80
20231211,101100,569841250,21400,21400,21400,21350,381
20231211,101000,561691850,21400,21400,21400,21400,11
20231211,100900,561456450,21400,21400,21400,21400,5
20231211,100800,561349450,21350,21400,21400,21350,116
20231211,100700,558872700,21400,21400,21400,21400,57
20231211,100600,557652900,21400,21400,21400,21400,212
20231211,100500,553116100,21400,21350,21400,21350,86
20231211,100400,551279900,21350,21350,21350,21350,244
20231211,100300,546070500,21350,21350,21350,21350,1230
20231211,100200,519810000,21350,21300,21350,21300,1001
20231211,100100,498488650,21350,21350,21350,21350,61
20231211,100000,497186300,21350,21300,21350,21300,27
20231211,095900,496609900,21350,21350,21350,21350,381
20231211,095800,488475550,21350,21300,21350,21300,477
20231211,095700,478315300,21300,21250,21300,21250,289
20231211,095600,472173900,21200,21250,21250,21200,43
20231211,095500,471261450,21250,21250,21250,21250,41
20231211,095400,470390200,21250,21250,21250,21250,5
20231211,095300,470283950,21250,21250,21250,21200,185
20231211,095200,466357900,21250,21250,21250,21250,80
20231211,095100,464657900,21250,21250,21250,21250,284
20231211,095000,458622900,21200,21250,21250,21200,246
20231211,094900,453397100,21250,21250,21250,21250,10
20231211,094800,453184600,21250,21250,21250,21250,68
20231211,094700,451739600,21250,21250,21250,21200,233
20231211,094600,446789850,21250,21250,21250,21250,39
20231211,094500,445961100,21250,21250,21250,21200,382
20231211,094400,437862400,21250,21250,21250,21200,998
20231211,094300,416692400,21200,21250,21250,21200,167
20231211,094200,413151150,21200,21250,21250,21200,13
20231211,094100,412875250,21250,21250,21250,21250,40
20231211,094000,412025250,21250,21250,21250,21250,7
20231211,093900,411876500,21250,21250,21250,21200,51
20231211,093800,410793250,21250,21250,21250,21250,1
20231211,093700,410772000,21250,21250,21250,21250,102
20231211,093600,408604500,21250,21250,21250,21200,24
20231211,093500,408095150,21250,21250,21250,21250,17
20231211,093400,407733900,21250,21250,21250,21250,43
20231211,093300,406820150,21200,21200,21250,21200,366
20231211,093200,399057850,21250,21250,21250,21250,8
20231211,093100,398887850,21250,21250,21250,21200,237
20231211,093000,393862050,21250,21250,21250,21250,53
20231211,092900,392735800,21200,21250,21250,21200,76
20231211,092800,391124550,21250,21250,21250,21250,13
20231211,092700,390848300,21200,21250,21250,21200,259
20231211,092600,385356450,21250,21250,21250,21200,1360
20231211,092500,356522200,21250,21250,21250,21250,8
20231211,092400,356352200,21250,21250,21250,21250,0
20231211,092300,356352200,21250,21250,21250,21250,121
20231211,092200,353780950,21250,21200,21250,21200,13
20231211,092100,353505300,21250,21200,21250,21200,613
20231211,092000,340509450,21250,21250,21250,21250,2
20231211,091900,340466950,21200,21250,21250,21200,2654
20231211,091800,284201150,21300,21250,21300,21250,4
20231211,091700,284116100,21300,21250,21300,21250,1016
20231211,091600,262526050,21250,21250,21250,21250,1
20231211,091500,262504800,21200,21200,21250,21200,23
20231211,091400,262017150,21250,21250,21250,21250,5
20231211,091300,261910900,21200,21200,21250,21200,358
20231211,091200,254321200,21200,21200,21200,21200,176
20231211,091100,250590000,21200,21200,21200,21200,253
20231211,091000,245226400,21200,21250,21250,21200,2
20231211,090900,245183950,21200,21200,21200,21200,1916
20231211,090800,204564750,21200,21200,21200,21200,1
20231211,090700,204543550,21200,21250,21250,21200,3167
20231211,090600,137248350,21250,21250,21250,21250,29
20231211,090500,136632100,21250,21200,21250,21200,2
20231211,090400,136589650,21200,21250,21250,21200,168
20231211,090300,133027900,21250,21250,21250,21200,266
20231211,090200,127387500,21200,21200,21250,21200,5273
20231211,090100,15599650,21250,21250,21250,21250,220
20231211,090000,10924650,21350,21300,21350,21250,513