KissMeData/035760/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,191600,7232559300,75000,75000,75000,75000,21357
20231214,191500,7232559300,75000,75000,75000,75000,0
20231214,191400,7232559300,75000,75000,75000,75000,0
20231214,191300,7232559300,75000,75000,75000,75000,0
20231214,191200,7232559300,75000,75000,75000,75000,0
20231214,191100,7232559300,75000,75000,75000,75000,0
20231214,191000,7232559300,75000,75000,75000,75000,0
20231214,190900,7232559300,75000,75000,75000,75000,0
20231214,190800,7232559300,75000,75000,75000,75000,0
20231214,190700,7232559300,75000,75000,75000,75000,0
20231214,190600,7232559300,75000,75000,75000,75000,0
20231214,190500,7232559300,75000,75000,75000,75000,0
20231214,190400,7232559300,75000,75000,75000,75000,0
20231214,190300,7232559300,75000,75000,75000,75000,0
20231214,190200,7232559300,75000,75000,75000,75000,0
20231214,190100,7232559300,75000,75000,75000,75000,0
20231214,190000,7232559300,75000,75000,75000,75000,0
20231214,185900,7232559300,75000,75000,75000,75000,0
20231214,185800,7232559300,75000,75000,75000,75000,0
20231214,185700,7232559300,75000,75000,75000,75000,0
20231214,185600,7232559300,75000,75000,75000,75000,0
20231214,185500,7232559300,75000,75000,75000,75000,0
20231214,185400,7232559300,75000,75000,75000,75000,0
20231214,185300,7232559300,75000,75000,75000,75000,0
20231214,185200,7232559300,75000,75000,75000,75000,0
20231214,185100,7232559300,75000,75000,75000,75000,0
20231214,185000,7232559300,75000,75000,75000,75000,0
20231214,184900,7232559300,75000,75000,75000,75000,0
20231214,184800,7232559300,75000,75000,75000,75000,0
20231214,184700,7232559300,75000,75000,75000,75000,0
20231214,184600,7232559300,75000,75000,75000,75000,21357
20231214,184500,7232559300,75000,75000,75000,75000,0
20231214,184400,7232559300,75000,75000,75000,75000,0
20231214,184300,7232559300,75000,75000,75000,75000,0
20231214,184200,7232559300,75000,75000,75000,75000,0
20231214,184100,7232559300,75000,75000,75000,75000,0
20231214,184000,7232559300,75000,75000,75000,75000,0
20231214,183900,7232559300,75000,75000,75000,75000,0
20231214,183800,7232559300,75000,75000,75000,75000,0
20231214,183700,7232559300,75000,75000,75000,75000,0
20231214,183600,7232559300,75000,75000,75000,75000,0
20231214,183500,7232559300,75000,75000,75000,75000,0
20231214,183400,7232559300,75000,75000,75000,75000,0
20231214,183300,7232559300,75000,75000,75000,75000,0
20231214,183200,7232559300,75000,75000,75000,75000,0
20231214,183100,7232559300,75000,75000,75000,75000,0
20231214,183000,7232559300,75000,75000,75000,75000,0
20231214,182900,7232559300,75000,75000,75000,75000,0
20231214,182800,7232559300,75000,75000,75000,75000,0
20231214,182700,7232559300,75000,75000,75000,75000,0
20231214,182600,7232559300,75000,75000,75000,75000,0
20231214,182500,7232559300,75000,75000,75000,75000,0
20231214,182400,7232559300,75000,75000,75000,75000,0
20231214,182300,7232559300,75000,75000,75000,75000,0
20231214,182200,7232559300,75000,75000,75000,75000,0
20231214,182100,7232559300,75000,75000,75000,75000,0
20231214,182000,7232559300,75000,75000,75000,75000,0
20231214,181900,7232559300,75000,75000,75000,75000,0
20231214,181800,7232559300,75000,75000,75000,75000,0
20231214,181700,7232559300,75000,75000,75000,75000,0
20231214,181600,7232559300,75000,75000,75000,75000,21357
20231214,181500,7232559300,75000,75000,75000,75000,0
20231214,181400,7232559300,75000,75000,75000,75000,0
20231214,181300,7232559300,75000,75000,75000,75000,0
20231214,181200,7232559300,75000,75000,75000,75000,0
20231214,181100,7232559300,75000,75000,75000,75000,0
20231214,181000,7232559300,75000,75000,75000,75000,0
20231214,180900,7232559300,75000,75000,75000,75000,0
20231214,180800,7232559300,75000,75000,75000,75000,0
20231214,180700,7232559300,75000,75000,75000,75000,0
20231214,180600,7232559300,75000,75000,75000,75000,0
20231214,180500,7232559300,75000,75000,75000,75000,0
20231214,180400,7232559300,75000,75000,75000,75000,0
20231214,180300,7232559300,75000,75000,75000,75000,0
20231214,180200,7232559300,75000,75000,75000,75000,0
20231214,180100,7232559300,75000,75000,75000,75000,0
20231214,180000,7232559300,75000,75000,75000,75000,0
20231214,175900,7232559300,75000,75000,75000,75000,0
20231214,175800,7232559300,75000,75000,75000,75000,0
20231214,175700,7232559300,75000,75000,75000,75000,0
20231214,175600,7232559300,75000,75000,75000,75000,0
20231214,175500,7232559300,75000,75000,75000,75000,0
20231214,175400,7232559300,75000,75000,75000,75000,0
20231214,175300,7232559300,75000,75000,75000,75000,0
20231214,175200,7232559300,75000,75000,75000,75000,0
20231214,175100,7232559300,75000,75000,75000,75000,0
20231214,175000,7232559300,75000,75000,75000,75000,0
20231214,174900,7232559300,75000,75000,75000,75000,0
20231214,174800,7232559300,75000,75000,75000,75000,0
20231214,174700,7232559300,75000,75000,75000,75000,0
20231214,174600,7232559300,75000,75000,75000,75000,21357
20231214,174500,7232559300,75000,75000,75000,75000,0
20231214,174400,7232559300,75000,75000,75000,75000,0
20231214,174300,7232559300,75000,75000,75000,75000,0
20231214,174200,7232559300,75000,75000,75000,75000,0
20231214,174100,7232559300,75000,75000,75000,75000,0
20231214,174000,7232559300,75000,75000,75000,75000,0
20231214,173900,7232559300,75000,75000,75000,75000,0
20231214,173800,7232559300,75000,75000,75000,75000,0
20231214,173700,7232559300,75000,75000,75000,75000,0
20231214,173600,7232559300,75000,75000,75000,75000,0
20231214,173500,7232559300,75000,75000,75000,75000,0
20231214,173400,7232559300,75000,75000,75000,75000,0
20231214,173300,7232559300,75000,75000,75000,75000,0
20231214,173200,7232559300,75000,75000,75000,75000,0
20231214,173100,7232559300,75000,75000,75000,75000,0
20231214,173000,7232559300,75000,75000,75000,75000,0
20231214,172900,7232559300,75000,75000,75000,75000,0
20231214,172800,7232559300,75000,75000,75000,75000,0
20231214,172700,7232559300,75000,75000,75000,75000,0
20231214,172600,7232559300,75000,75000,75000,75000,0
20231214,172500,7232559300,75000,75000,75000,75000,0
20231214,172400,7232559300,75000,75000,75000,75000,0
20231214,172300,7232559300,75000,75000,75000,75000,0
20231214,172200,7232559300,75000,75000,75000,75000,0
20231214,172100,7232559300,75000,75000,75000,75000,0
20231214,172000,7232559300,75000,75000,75000,75000,0
20231214,171900,7232559300,75000,75000,75000,75000,0
20231214,171800,7232559300,75000,75000,75000,75000,0
20231214,171700,7232559300,75000,75000,75000,75000,0
20231214,171600,7232559300,75000,75000,75000,75000,21357
20231214,171500,7232559300,75000,75000,75000,75000,0
20231214,171400,7232559300,75000,75000,75000,75000,0
20231214,171300,7232559300,75000,75000,75000,75000,0
20231214,171200,7232559300,75000,75000,75000,75000,0
20231214,171100,7232559300,75000,75000,75000,75000,0
20231214,171000,7232559300,75000,75000,75000,75000,0
20231214,170900,7232559300,75000,75000,75000,75000,0
20231214,170800,7232559300,75000,75000,75000,75000,0
20231214,170700,7232559300,75000,75000,75000,75000,0
20231214,170600,7232559300,75000,75000,75000,75000,0
20231214,170500,7232559300,75000,75000,75000,75000,0
20231214,170400,7232559300,75000,75000,75000,75000,0
20231214,170300,7232559300,75000,75000,75000,75000,0
20231214,170200,7232559300,75000,75000,75000,75000,0
20231214,170100,7232559300,75000,75000,75000,75000,0
20231214,170000,7232559300,75000,75000,75000,75000,0
20231214,165900,7232559300,75000,75000,75000,75000,0
20231214,165800,7232559300,75000,75000,75000,75000,0
20231214,165700,7232559300,75000,75000,75000,75000,0
20231214,165600,7232559300,75000,75000,75000,75000,0
20231214,165500,7232559300,75000,75000,75000,75000,0
20231214,165400,7232559300,75000,75000,75000,75000,0
20231214,165300,7232559300,75000,75000,75000,75000,0
20231214,165200,7232559300,75000,75000,75000,75000,0
20231214,165100,7232559300,75000,75000,75000,75000,0
20231214,165000,7232559300,75000,75000,75000,75000,0
20231214,164900,7232559300,75000,75000,75000,75000,0
20231214,164800,7232559300,75000,75000,75000,75000,0
20231214,164700,7232559300,75000,75000,75000,75000,0
20231214,164600,7232559300,75000,75000,75000,75000,21357
20231214,164500,7232559300,75000,75000,75000,75000,0
20231214,164400,7232559300,75000,75000,75000,75000,0
20231214,164300,7232559300,75000,75000,75000,75000,0
20231214,164200,7232559300,75000,75000,75000,75000,0
20231214,164100,7232559300,75000,75000,75000,75000,0
20231214,164000,7232559300,75000,75000,75000,75000,0
20231214,163900,7232559300,75000,75000,75000,75000,0
20231214,163800,7232559300,75000,75000,75000,75000,0
20231214,163700,7232559300,75000,75000,75000,75000,0
20231214,163600,7232559300,75000,75000,75000,75000,0
20231214,163500,7232559300,75000,75000,75000,75000,0
20231214,163400,7232559300,75000,75000,75000,75000,0
20231214,163300,7232559300,75000,75000,75000,75000,0
20231214,163200,7232559300,75000,75000,75000,75000,0
20231214,163100,7232559300,75000,75000,75000,75000,0
20231214,163000,7232559300,75000,75000,75000,75000,0
20231214,162900,7232559300,75000,75000,75000,75000,0
20231214,162800,7232559300,75000,75000,75000,75000,0
20231214,162700,7232559300,75000,75000,75000,75000,0
20231214,162600,7232559300,75000,75000,75000,75000,0
20231214,162500,7232559300,75000,75000,75000,75000,0
20231214,162400,7232559300,75000,75000,75000,75000,0
20231214,162300,7232559300,75000,75000,75000,75000,0
20231214,162200,7232559300,75000,75000,75000,75000,0
20231214,162100,7232559300,75000,75000,75000,75000,0
20231214,162000,7232559300,75000,75000,75000,75000,0
20231214,161900,7232559300,75000,75000,75000,75000,0
20231214,161800,7232559300,75000,75000,75000,75000,0
20231214,161700,7232559300,75000,75000,75000,75000,0
20231214,161600,7232559300,75000,75000,75000,75000,21357
20231214,161500,7232559300,75000,75000,75000,75000,0
20231214,161400,7232559300,75000,75000,75000,75000,0
20231214,161300,7232559300,75000,75000,75000,75000,0
20231214,161200,7232559300,75000,75000,75000,75000,0
20231214,161100,7232559300,75000,75000,75000,75000,0
20231214,161000,7232559300,75000,75000,75000,75000,0
20231214,160900,7232559300,75000,75000,75000,75000,0
20231214,160800,7232559300,75000,75000,75000,75000,0
20231214,160700,7232559300,75000,75000,75000,75000,0
20231214,160600,7232559300,75000,75000,75000,75000,0
20231214,160500,7232559300,75000,75000,75000,75000,0
20231214,160400,7232559300,75000,75000,75000,75000,0
20231214,160300,7232559300,75000,75000,75000,75000,0
20231214,160200,7232559300,75000,75000,75000,75000,0
20231214,160100,7232559300,75000,75000,75000,75000,0
20231214,160000,7232559300,75000,75000,75000,75000,0
20231214,155900,7232559300,75000,75000,75000,75000,0
20231214,155800,7232559300,75000,75000,75000,75000,0
20231214,155700,7232559300,75000,75000,75000,75000,0
20231214,155600,7232559300,75000,75000,75000,75000,0
20231214,155500,7232559300,75000,75000,75000,75000,0
20231214,155400,7232559300,75000,75000,75000,75000,0
20231214,155300,7232559300,75000,75000,75000,75000,0
20231214,155200,7232559300,75000,75000,75000,75000,0
20231214,155100,7232559300,75000,75000,75000,75000,0
20231214,155000,7232559300,75000,75000,75000,75000,0
20231214,154900,7232559300,75000,75000,75000,75000,0
20231214,154800,7232559300,75000,75000,75000,75000,0
20231214,154700,7232559300,75000,75000,75000,75000,0
20231214,154600,7232559300,75000,75000,75000,75000,21357
20231214,154500,7232559300,75000,75000,75000,75000,0
20231214,154400,7232559300,75000,75000,75000,75000,0
20231214,154300,7232559300,75000,75000,75000,75000,0
20231214,154200,7232559300,75000,75000,75000,75000,0
20231214,154100,7232559300,75000,75000,75000,75000,0
20231214,154000,7232559300,75000,75000,75000,75000,0
20231214,153900,7232559300,75000,75000,75000,75000,0
20231214,153800,7232559300,75000,75000,75000,75000,0
20231214,153700,7232559300,75000,75000,75000,75000,0
20231214,153600,7232559300,75000,75000,75000,75000,0
20231214,153500,7232559300,75000,75000,75000,75000,0
20231214,153400,7232559300,75000,75000,75000,75000,0
20231214,153300,7232559300,75000,75000,75000,75000,0
20231214,153200,7232559300,75000,75000,75000,75000,0
20231214,153100,7232559300,75000,75000,75000,75000,0
20231214,153000,7232559300,75000,75000,75000,75000,21357
20231214,152900,5630784300,74400,74400,74400,74400,0
20231214,152800,5630784300,74400,74400,74400,74400,0
20231214,152700,5630784300,74400,74400,74400,74400,0
20231214,152600,5630784300,74400,74400,74400,74400,0
20231214,152500,5630784300,74400,74400,74400,74400,0
20231214,152400,5630784300,74400,74400,74400,74400,0
20231214,152300,5630784300,74400,74400,74400,74400,0
20231214,152200,5630784300,74400,74400,74400,74400,0
20231214,152100,5630784300,74400,74400,74400,74400,0
20231214,152000,5630784300,74400,74400,74400,74400,0
20231214,151900,5630784300,74400,74000,74400,74000,371
20231214,151800,5603244400,74100,73800,74100,73700,156
20231214,151700,5591710200,73800,73800,74000,73700,396
20231214,151600,5562462200,73700,73900,74000,73600,2858
20231214,151500,5351773100,73900,74000,74100,73700,3397
20231214,151400,5100627100,74000,74100,74200,74000,773
20231214,151300,5043364100,74200,74200,74200,74100,107
20231214,151200,5035433000,74200,74100,74200,74100,237
20231214,151100,5017866400,74100,74100,74200,74100,356
20231214,151000,4991471800,74100,74100,74200,74100,310
20231214,150900,4968488800,74100,74100,74200,74100,334
20231214,150800,4943737800,74100,74400,74400,74100,231
20231214,150700,4926597400,74400,74200,74400,74100,693
20231214,150600,4875106700,74200,74100,74200,74100,186
20231214,150500,4861317300,74100,74200,74400,74100,325
20231214,150400,4837206500,74200,74300,74500,74100,3746
20231214,150300,4559206800,74300,74300,74600,74300,399
20231214,150200,4529529200,74400,74200,74400,74200,296
20231214,150100,4507538600,74300,74200,74400,74200,645
20231214,150000,4459648100,74400,74400,74400,74200,164
20231214,145900,4447457700,74400,74300,74600,74200,193
20231214,145800,4433112600,74300,74300,74600,74200,302
20231214,145700,4410653500,74300,74300,74300,74200,278
20231214,145600,4390011700,74300,74300,74300,74200,348
20231214,145500,4364173700,74300,74300,74300,74200,248
20231214,145400,4345762200,74300,74300,74300,74200,166
20231214,145300,4333437600,74300,74300,74300,74200,275
20231214,145200,4313013000,74200,74200,74400,74200,233
20231214,145100,4295697700,74400,74600,74600,74300,174
20231214,145000,4282752500,74300,74400,74400,74200,334
20231214,144900,4257948900,74300,74400,74400,74200,350
20231214,144800,4231943200,74400,74400,74400,74300,191
20231214,144700,4217746500,74400,74400,74400,74300,283
20231214,144600,4196715600,74400,74300,74400,74300,251
20231214,144500,4178059400,74300,74500,74500,74300,250
20231214,144400,4159473000,74500,74400,74600,74400,212
20231214,144300,4143687400,74300,74600,74600,74300,131
20231214,144200,4133929400,74300,74500,74500,74300,159
20231214,144100,4122106900,74500,74400,74600,74300,122
20231214,144000,4113024400,74400,74400,74600,74300,119
20231214,143900,4104163000,74400,74500,74600,74300,143
20231214,143800,4093520400,74500,74300,74500,74200,117
20231214,143700,4084821700,74400,74400,74500,74200,158
20231214,143600,4073078900,74300,74400,74500,74300,87
20231214,143500,4066605800,74400,74400,74600,74300,375
20231214,143400,4038693700,74500,74500,74600,74300,135
20231214,143300,4028636800,74500,74600,74600,74300,113
20231214,143200,4020219200,74600,74600,74600,74400,156
20231214,143100,4008601100,74600,74500,74600,74400,164
20231214,143000,3996390300,74500,74600,74700,74400,134
20231214,142900,3986399600,74700,74500,74700,74500,141
20231214,142800,3975888500,74400,74600,74600,74300,157
20231214,142700,3964200100,74400,74500,74500,74300,130
20231214,142600,3954534300,74500,74400,74600,74300,117
20231214,142500,3945823900,74400,74400,74400,74300,110
20231214,142400,3937648000,74400,74400,74400,74200,115
20231214,142300,3929103800,74400,74300,74400,74200,121
20231214,142200,3920112700,74300,74300,74400,74300,118
20231214,142100,3911343200,74400,74300,74500,74300,484
20231214,142000,3875369400,74400,74400,74400,74300,88
20231214,141900,3868826000,74300,74400,74400,74300,133
20231214,141800,3858938400,74400,74400,74600,74300,133
20231214,141700,3849038800,74400,74400,74400,74300,135
20231214,141600,3839003000,74400,74700,74700,74300,104
20231214,141500,3831255900,74300,74700,74700,74300,161
20231214,141400,3819258200,74400,74500,74700,74400,187
20231214,141300,3805331400,74500,74500,74700,74400,116
20231214,141200,3796690700,74500,74500,74700,74500,200
20231214,141100,3781774400,74500,74700,74700,74500,73
20231214,141000,3776330900,74700,74700,74700,74400,125
20231214,140900,3767021800,74700,74500,74700,74400,232
20231214,140800,3749724000,74500,74500,74700,74400,165
20231214,140700,3737438800,74500,74700,74700,74500,43
20231214,140600,3734232500,74700,74500,74700,74400,145
20231214,140500,3723425500,74700,74500,74700,74300,366
20231214,140400,3696192900,74500,74500,74500,74300,112
20231214,140300,3687863400,74500,74500,74600,74400,74
20231214,140200,3682352200,74500,74400,74600,74300,164
20231214,140100,3670144600,74400,74400,74500,74300,107
20231214,140000,3662188600,74400,74400,74500,74300,138
20231214,135900,3651923600,74400,74500,74500,74300,73
20231214,135800,3646490300,74500,74400,74500,74300,189
20231214,135700,3632434800,74400,74400,74500,74300,116
20231214,135600,3623807600,74500,74400,74500,74400,208
20231214,135500,3608327400,74500,74500,74500,74300,435
20231214,135400,3575961100,74600,74500,74800,74500,110
20231214,135300,3567750900,74500,74500,74800,74500,191
20231214,135200,3553506500,74500,74800,74800,74500,80
20231214,135100,3547530800,74400,74500,74800,74300,776
20231214,135000,3489769800,74500,74700,74700,74300,651
20231214,134900,3441313800,74700,74600,74700,74400,141
20231214,134800,3430806900,74600,74700,74700,74400,114
20231214,134700,3422298800,74700,74700,74700,74400,170
20231214,134600,3409622500,74700,74700,74700,74400,105
20231214,134500,3401801800,74500,74400,74700,74400,119
20231214,134400,3392936500,74600,74700,74700,74400,108
20231214,134300,3384892500,74600,74500,74700,74400,154
20231214,134200,3373423100,74500,74500,74500,74400,82
20231214,134100,3367319800,74500,74400,74500,74400,116
20231214,134000,3358687900,74500,74700,74700,74500,104
20231214,133900,3350934700,74700,74400,74700,74400,132
20231214,133800,3341104600,74700,74700,74700,74400,102
20231214,133700,3333510400,74700,74400,74700,74400,164
20231214,133600,3321293800,74700,74500,74700,74400,100
20231214,133500,3313847000,74700,74500,74700,74400,297
20231214,133400,3291708000,74700,74700,74700,74400,183
20231214,133300,3278064900,74600,74500,74700,74500,133
20231214,133200,3268147700,74600,74500,74800,74500,117
20231214,133100,3259418900,74800,74400,74800,74400,117
20231214,133000,3250698700,74800,74400,74800,74400,291
20231214,132900,3229019400,74400,74800,74800,74400,193
20231214,132800,3214608600,74800,74800,74800,74700,47
20231214,132700,3211094900,74800,74800,74800,74700,64
20231214,132600,3206311300,74700,74800,74800,74700,57
20231214,132500,3202050500,74800,74700,74800,74500,92
20231214,132400,3195177600,74700,74800,74800,74400,75
20231214,132300,3189579800,74800,74600,74800,74500,128
20231214,132200,3180020500,74800,74600,74800,74400,65
20231214,132100,3175172000,74400,74700,74700,74400,45
20231214,132000,3171819300,74700,74700,74800,74500,20
20231214,131900,3170325100,74800,74700,74800,74500,29
20231214,131800,3168157600,74700,74600,74800,74600,113
20231214,131700,3159719600,74500,74600,74600,74500,13
20231214,131600,3158749900,74600,74500,74600,74500,49
20231214,131500,3155097700,74300,74400,74600,74300,967
20231214,131400,3083118100,74400,74400,74400,74300,420
20231214,131300,3051876800,74500,74500,74500,74400,23
20231214,131200,3050164100,74500,74500,74500,74500,15
20231214,131100,3049046600,74500,74500,74500,74500,8
20231214,131000,3048450600,74500,74400,74500,74400,19
20231214,130900,3047035800,74500,74500,74500,74500,16
20231214,130800,3045843800,74500,74500,74500,74500,14
20231214,130700,3044800800,74500,74400,74500,74300,58
20231214,130600,3040485200,74400,74400,74400,74300,28
20231214,130500,3038403500,74400,74400,74400,74400,34
20231214,130400,3035873900,74400,74400,74400,74400,29
20231214,130300,3033716300,74400,74400,74400,74400,26
20231214,130200,3031781900,74300,74400,74400,74300,18
20231214,130100,3030443100,74400,74300,74400,74300,231
20231214,130000,3013276600,74300,74300,74300,74200,29
20231214,125900,3011123900,74300,74200,74300,74200,31
20231214,125800,3008821900,74300,74300,74300,74200,42
20231214,125700,3005701400,74200,74200,74300,74200,4
20231214,125600,3005404500,74300,74200,74300,74200,5
20231214,125500,3005033300,74200,74300,74300,74200,37
20231214,125400,3002286700,74200,74200,74200,74200,10
20231214,125300,3001544700,74200,74200,74300,74200,104
20231214,125200,2993820900,74300,74200,74300,74200,66
20231214,125100,2988923300,74200,74300,74300,74200,35
20231214,125000,2986325300,74200,74200,74300,74200,8
20231214,124900,2985731400,74200,74300,74400,74200,247
20231214,124800,2967386400,74300,74300,74400,74300,135
20231214,124700,2957355800,74300,74400,74400,74300,17
20231214,124600,2956091600,74300,74400,74500,74300,76
20231214,124500,2950437200,74400,74400,74500,74400,26
20231214,124400,2948501500,74400,74400,74500,74400,188
20231214,124300,2934514200,74400,74500,74500,74400,16
20231214,124200,2933323700,74400,74400,74400,74400,13
20231214,124100,2932356500,74400,74500,74500,74400,15
20231214,124000,2931239400,74400,74400,74500,74400,62
20231214,123900,2926626400,74400,74400,74400,74400,12
20231214,123800,2925733600,74400,74500,74500,74400,12
20231214,123700,2924840500,74400,74400,74500,74400,3
20231214,123600,2924617200,74400,74500,74500,74400,45
20231214,123500,2921267900,74500,74400,74500,74400,8
20231214,123400,2920672400,74400,74400,74400,74400,2
20231214,123300,2920523600,74500,74400,74500,74400,25
20231214,123200,2918663400,74400,74400,74400,74400,1
20231214,123100,2918589000,74500,74400,74500,74400,50
20231214,123000,2914864300,74400,74400,74400,74400,0
20231214,122900,2914864300,74400,74300,74400,74300,11
20231214,122800,2914046000,74400,74300,74400,74300,31
20231214,122700,2911742500,74500,74300,74500,74300,792
20231214,122600,2852885700,74300,74300,74500,74300,137
20231214,122500,2842696100,74300,74300,74300,74300,8
20231214,122400,2842101700,74300,74300,74300,74300,12
20231214,122300,2841210100,74400,74300,74400,74300,14
20231214,122200,2840169700,74400,74300,74400,74300,24
20231214,122100,2838386400,74300,74400,74500,74300,375
20231214,122000,2810491100,74400,74500,74500,74400,15
20231214,121900,2809375000,74400,74400,74500,74400,36
20231214,121800,2806696400,74500,74400,74500,74400,57
20231214,121700,2802455500,74400,74400,74400,74400,2
20231214,121600,2802306700,74500,74400,74500,74400,2
20231214,121500,2802157800,74500,74500,74500,74500,4
20231214,121400,2801859800,74500,74400,74500,74400,3
20231214,121300,2801636400,74500,74500,74500,74500,5
20231214,121200,2801263900,74400,74500,74500,74400,40
20231214,121100,2798286700,74500,74500,74500,74500,2
20231214,121000,2798137700,74500,74400,74500,74400,10
20231214,120900,2797393400,74500,74500,74500,74400,19
20231214,120800,2795979600,74500,74500,74500,74500,51
20231214,120700,2792180100,74400,74300,74400,74300,401
20231214,120600,2762355800,74300,74300,74400,74300,24
20231214,120500,2760572300,74300,74300,74400,74300,39
20231214,120400,2757674000,74400,74300,74400,74300,10
20231214,120300,2756930400,74300,74300,74400,74300,55
20231214,120200,2752843600,74300,74300,74400,74300,16
20231214,120100,2751654600,74300,74300,74400,74300,23
20231214,120000,2749944700,74300,74400,74400,74300,21
20231214,115900,2748384300,74300,74400,74400,74300,32
20231214,115800,2746005500,74300,74300,74300,74300,60
20231214,115700,2741547500,74400,74300,74400,74300,92
20231214,115600,2734709700,74300,74300,74300,74300,0
20231214,115500,2734709700,74300,74400,74500,74300,78
20231214,115400,2728906400,74500,74400,74500,74400,57
20231214,115300,2724661100,74400,74400,74400,74400,11
20231214,115200,2723842700,74400,74300,74400,74300,20
20231214,115100,2722356600,74300,74300,74400,74200,126
20231214,115000,2712993000,74300,74300,74400,74300,119
20231214,114900,2704151100,74300,74300,74400,74300,30
20231214,114800,2701921100,74300,74300,74400,74300,48
20231214,114700,2698350200,74400,74400,74400,74300,81
20231214,114600,2692325800,74400,74400,74400,74400,1
20231214,114500,2692251400,74400,74300,74400,74200,38
20231214,114400,2689429600,74400,74300,74400,74300,58
20231214,114300,2685118400,74300,74200,74400,74200,24
20231214,114200,2683336400,74300,74300,74400,74300,107
20231214,114100,2675384200,74400,74300,74400,74300,120
20231214,114000,2666463700,74400,74500,74600,74300,220
20231214,113900,2650114500,74500,74400,74500,74400,17
20231214,113800,2648849000,74500,74500,74600,74500,57
20231214,113700,2644600200,74600,74500,74600,74500,63
20231214,113600,2639905700,74400,74500,74500,74400,38
20231214,113500,2637078400,74500,74500,74600,74400,104
20231214,113400,2629335000,74500,74700,74700,74500,30
20231214,113300,2627099600,74700,74700,74700,74700,1
20231214,113200,2627024900,74800,74600,74800,74600,50
20231214,113100,2623288300,74800,74800,74800,74700,21
20231214,113000,2621718500,74800,74800,74800,74800,1
20231214,112900,2621643700,74800,74800,74800,74700,35
20231214,112800,2619025800,74700,74700,74700,74700,9
20231214,112700,2618353500,74700,74800,74800,74700,69
20231214,112600,2613196700,74700,74800,74900,74700,86
20231214,112500,2606763500,74800,74800,74800,74800,68
20231214,112400,2601677100,74900,74900,74900,74800,42
20231214,112300,2598532300,74800,74900,74900,74800,171
20231214,112200,2585728500,74900,74900,74900,74900,28
20231214,112100,2583631300,74900,74900,74900,74800,187
20231214,112000,2569642600,74800,74900,74900,74800,147
20231214,111900,2558633800,74800,74700,74800,74700,72
20231214,111800,2553249300,74700,74800,74900,74700,104
20231214,111700,2545467600,74900,74900,74900,74700,157
20231214,111600,2533726600,74800,74800,74800,74800,96
20231214,111500,2526545800,74800,74900,74900,74800,108
20231214,111400,2518461100,74900,74800,74900,74800,9
20231214,111300,2517787800,74900,74800,74900,74800,62
20231214,111200,2513147100,74800,74900,74900,74800,39
20231214,111100,2510227700,74900,74900,74900,74800,141
20231214,111000,2499671300,74800,74800,74900,74800,92
20231214,110900,2492783700,74800,74800,74800,74700,174
20231214,110800,2479771500,74700,74700,74700,74700,3
20231214,110700,2479547400,74700,74700,74700,74700,166
20231214,110600,2467147200,74700,74600,74700,74500,107
20231214,110500,2459160100,74600,74500,74700,74500,6
20231214,110400,2458712300,74500,74600,74600,74500,170
20231214,110300,2446032000,74600,74500,74600,74500,112
20231214,110200,2437681200,74500,74400,74600,74400,104
20231214,110100,2429933800,74500,74300,74500,74300,28
20231214,110000,2427848200,74500,74200,74500,74200,257
20231214,105900,2408739800,74300,74200,74300,74200,25
20231214,105800,2406882500,74200,74300,74300,74200,103
20231214,105700,2399239300,74300,74300,74400,74200,161
20231214,105600,2387287600,74200,74300,74300,74200,150
20231214,105500,2376154700,74300,74200,74300,74200,224
20231214,105400,2359524500,74200,74300,74300,74200,1797
20231214,105300,2226184000,74300,74300,74300,74200,26
20231214,105200,2224254000,74300,74300,74300,74300,166
20231214,105100,2211920200,74300,74300,74300,74200,164
20231214,105000,2199736900,74200,74300,74300,74200,111
20231214,104900,2191489800,74200,74200,74300,74200,201
20231214,104800,2176575500,74200,74200,74200,74100,188
20231214,104700,2162637700,74200,74200,74200,74100,192
20231214,104600,2148403100,74200,74200,74400,74200,40
20231214,104500,2145432100,74200,74200,74200,74100,486
20231214,104400,2109383900,74300,74300,74400,74200,197
20231214,104300,2094759900,74400,74300,74400,74300,92
20231214,104200,2087916500,74400,74300,74400,74200,167
20231214,104100,2075515000,74300,74300,74400,74200,93
20231214,104000,2068606400,74300,74300,74400,74200,114
20231214,103900,2060138900,74300,74300,74300,74300,180
20231214,103800,2046764900,74300,74300,74300,74200,143
20231214,103700,2036152200,74200,74300,74300,74200,151
20231214,103600,2024945800,74200,74300,74300,74200,180
20231214,103500,2011587200,74300,74400,74400,74200,101
20231214,103400,2004082900,74300,74300,74400,74200,133
20231214,103300,1994202500,74400,74200,74400,74200,14
20231214,103200,1993163500,74300,74400,74400,74300,177
20231214,103100,1980007500,74400,74500,74500,74400,105
20231214,103000,1972195300,74400,74400,74400,74300,503
20231214,102900,1934781800,74400,74500,74600,74400,57
20231214,102800,1930535600,74500,74300,74600,74300,305
20231214,102700,1907849900,74300,74200,74300,74200,64
20231214,102600,1903095700,74200,74300,74300,74200,140
20231214,102500,1892703400,74300,74300,74300,74300,111
20231214,102400,1884456100,74400,74300,74400,74200,242
20231214,102300,1866486800,74300,74200,74300,74100,149
20231214,102200,1855438700,74200,74300,74300,74100,614
20231214,102100,1809880600,74300,74300,74300,74200,326
20231214,102000,1785660900,74400,74300,74400,74300,104
20231214,101900,1777930000,74300,74200,74300,74200,234
20231214,101800,1760556000,74200,74400,74400,74200,577
20231214,101700,1717685300,74400,74300,74400,74300,172
20231214,101600,1704889600,74300,74500,74500,74300,1063
20231214,101500,1625734800,74600,74600,74600,74500,160
20231214,101400,1613811700,74600,74600,74700,74600,201
20231214,101300,1598816700,74600,74600,74600,74500,192
20231214,101200,1584499500,74600,74600,74700,74600,376
20231214,101100,1556446900,74600,74600,74700,74600,186
20231214,101000,1542564600,74600,74700,74700,74600,175
20231214,100900,1529508300,74800,74800,74800,74600,171
20231214,100800,1516744400,74600,74800,74800,74600,692
20231214,100700,1465049300,74900,74800,74900,74800,83
20231214,100600,1458840200,74900,74900,74900,74800,212
20231214,100500,1442978200,74700,74800,75000,74700,404
20231214,100400,1412730200,74800,75000,75000,74800,238
20231214,100300,1394917700,75000,75100,75100,74800,245
20231214,100200,1376558100,75100,75100,75100,75000,152
20231214,100100,1365156500,75200,75100,75200,75100,158
20231214,100000,1353290600,75100,75000,75100,75000,61
20231214,095900,1348711500,75100,75100,75100,75100,119
20231214,095800,1339774600,75100,75100,75100,75100,119
20231214,095700,1330837700,75000,75000,75200,75000,122
20231214,095600,1321687300,75000,75200,75300,75000,110
20231214,095500,1313434300,75100,75200,75200,75100,115
20231214,095400,1304786500,75300,75000,75300,75000,70
20231214,095300,1299518200,75000,75300,75300,75000,1147
20231214,095200,1213434400,75300,75200,75400,75200,207
20231214,095100,1197859000,75300,75300,75300,75200,85
20231214,095000,1191458700,75400,75400,75400,75300,160
20231214,094900,1179402300,75400,75400,75400,75400,8
20231214,094800,1178799100,75300,75500,75500,75300,112
20231214,094700,1170348600,75500,75500,75500,75500,13
20231214,094600,1169367100,75500,75600,75600,75500,15
20231214,094500,1168234400,75600,75600,75600,75500,72
20231214,094400,1162796200,75600,75400,75600,75400,83
20231214,094300,1156528800,75500,75400,75500,75400,14
20231214,094200,1155472000,75400,75500,75600,75400,90
20231214,094100,1148676800,75500,75500,75600,75500,113
20231214,094000,1140141200,75500,75700,75700,75500,298
20231214,093900,1117608400,75700,75600,75700,75600,39
20231214,093800,1114659000,75600,75700,75700,75600,104
20231214,093700,1106795800,75700,75600,75700,75600,267
20231214,093600,1086610300,75600,75600,75600,75500,52
20231214,093500,1082680300,75600,75500,75600,75500,82
20231214,093400,1076483300,75500,75600,75600,75500,77
20231214,093300,1070663900,75600,75500,75700,75500,411
20231214,093200,1039617800,75400,75400,75400,75400,73
20231214,093100,1034113600,75300,75200,75300,75100,55
20231214,093000,1029977700,75300,75300,75300,75300,123
20231214,092900,1020715800,75300,75300,75300,75300,169
20231214,092800,1007990100,75300,75200,75400,75200,112
20231214,092700,999558900,75100,75100,75300,75100,144
20231214,092600,988720000,75100,75400,75400,75100,171
20231214,092500,975846100,75300,75300,75300,75300,95
20231214,092400,968692600,75300,75400,75400,75100,143
20231214,092300,957920100,75300,75400,75400,75100,69
20231214,092200,952724800,75400,75400,75500,75100,191
20231214,092100,938327300,75400,75200,75400,75100,634
20231214,092000,890562400,75200,75000,75200,75000,69
20231214,091900,885381600,75000,75100,75200,75000,145
20231214,091800,874483000,75000,75200,75200,75000,330
20231214,091700,849696300,75200,75100,75200,75100,146
20231214,091600,838719900,75100,75300,75300,75100,507
20231214,091500,800594300,75200,75300,75300,75200,185
20231214,091400,786669100,75200,75300,75300,75200,225
20231214,091300,769730500,75300,75500,75500,75200,435
20231214,091200,736950600,75400,75400,75500,75400,134
20231214,091100,726839200,75400,75400,75500,75400,43
20231214,091000,723594400,75400,75400,75500,75400,187
20231214,090900,709480800,75500,75500,75500,75400,127
20231214,090800,699892500,75500,75500,75500,75400,715
20231214,090700,645912100,75500,75300,75500,75300,620
20231214,090600,599152800,75300,75300,75400,75300,460
20231214,090500,564514400,75300,75400,75400,75300,514
20231214,090400,525768500,75500,75400,75500,75400,666
20231214,090300,475521000,75400,75400,75500,75400,1054
20231214,090200,396017500,75500,75600,75700,75400,1042
20231214,090100,317204200,75600,75600,75600,75400,1077
20231214,090000,235854300,75700,75300,75800,75300,3125