KissMeData/285130/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,205500,1515117200,65800,65800,65800,65800,745
20231212,205400,1515117200,65800,65800,65800,65800,0
20231212,205300,1515117200,65800,65800,65800,65800,0
20231212,205200,1515117200,65800,65800,65800,65800,0
20231212,205100,1515117200,65800,65800,65800,65800,0
20231212,205000,1515117200,65800,65800,65800,65800,0
20231212,204900,1515117200,65800,65800,65800,65800,0
20231212,204800,1515117200,65800,65800,65800,65800,0
20231212,204700,1515117200,65800,65800,65800,65800,0
20231212,204600,1515117200,65800,65800,65800,65800,0
20231212,204500,1515117200,65800,65800,65800,65800,0
20231212,204400,1515117200,65800,65800,65800,65800,0
20231212,204300,1515117200,65800,65800,65800,65800,0
20231212,204200,1515117200,65800,65800,65800,65800,0
20231212,204100,1515117200,65800,65800,65800,65800,0
20231212,204000,1515117200,65800,65800,65800,65800,0
20231212,203900,1515117200,65800,65800,65800,65800,0
20231212,203800,1515117200,65800,65800,65800,65800,0
20231212,203700,1515117200,65800,65800,65800,65800,0
20231212,203600,1515117200,65800,65800,65800,65800,0
20231212,203500,1515117200,65800,65800,65800,65800,0
20231212,203400,1515117200,65800,65800,65800,65800,0
20231212,203300,1515117200,65800,65800,65800,65800,0
20231212,203200,1515117200,65800,65800,65800,65800,0
20231212,203100,1515117200,65800,65800,65800,65800,0
20231212,203000,1515117200,65800,65800,65800,65800,0
20231212,202900,1515117200,65800,65800,65800,65800,0
20231212,202800,1515117200,65800,65800,65800,65800,0
20231212,202700,1515117200,65800,65800,65800,65800,0
20231212,202600,1515117200,65800,65800,65800,65800,0
20231212,202500,1515117200,65800,65800,65800,65800,745
20231212,202400,1515117200,65800,65800,65800,65800,0
20231212,202300,1515117200,65800,65800,65800,65800,0
20231212,202200,1515117200,65800,65800,65800,65800,0
20231212,202100,1515117200,65800,65800,65800,65800,0
20231212,202000,1515117200,65800,65800,65800,65800,0
20231212,201900,1515117200,65800,65800,65800,65800,0
20231212,201800,1515117200,65800,65800,65800,65800,0
20231212,201700,1515117200,65800,65800,65800,65800,0
20231212,201600,1515117200,65800,65800,65800,65800,0
20231212,201500,1515117200,65800,65800,65800,65800,0
20231212,201400,1515117200,65800,65800,65800,65800,0
20231212,201300,1515117200,65800,65800,65800,65800,0
20231212,201200,1515117200,65800,65800,65800,65800,0
20231212,201100,1515117200,65800,65800,65800,65800,0
20231212,201000,1515117200,65800,65800,65800,65800,0
20231212,200900,1515117200,65800,65800,65800,65800,0
20231212,200800,1515117200,65800,65800,65800,65800,0
20231212,200700,1515117200,65800,65800,65800,65800,0
20231212,200600,1515117200,65800,65800,65800,65800,0
20231212,200500,1515117200,65800,65800,65800,65800,0
20231212,200400,1515117200,65800,65800,65800,65800,0
20231212,200300,1515117200,65800,65800,65800,65800,0
20231212,200200,1515117200,65800,65800,65800,65800,0
20231212,200100,1515117200,65800,65800,65800,65800,0
20231212,200000,1515117200,65800,65800,65800,65800,0
20231212,195900,1515117200,65800,65800,65800,65800,0
20231212,195800,1515117200,65800,65800,65800,65800,0
20231212,195700,1515117200,65800,65800,65800,65800,0
20231212,195600,1515117200,65800,65800,65800,65800,0
20231212,195500,1515117200,65800,65800,65800,65800,745
20231212,195400,1515117200,65800,65800,65800,65800,0
20231212,195300,1515117200,65800,65800,65800,65800,0
20231212,195200,1515117200,65800,65800,65800,65800,0
20231212,195100,1515117200,65800,65800,65800,65800,0
20231212,195000,1515117200,65800,65800,65800,65800,0
20231212,194900,1515117200,65800,65800,65800,65800,0
20231212,194800,1515117200,65800,65800,65800,65800,0
20231212,194700,1515117200,65800,65800,65800,65800,0
20231212,194600,1515117200,65800,65800,65800,65800,0
20231212,194500,1515117200,65800,65800,65800,65800,0
20231212,194400,1515117200,65800,65800,65800,65800,0
20231212,194300,1515117200,65800,65800,65800,65800,0
20231212,194200,1515117200,65800,65800,65800,65800,0
20231212,194100,1515117200,65800,65800,65800,65800,0
20231212,194000,1515117200,65800,65800,65800,65800,0
20231212,193900,1515117200,65800,65800,65800,65800,0
20231212,193800,1515117200,65800,65800,65800,65800,0
20231212,193700,1515117200,65800,65800,65800,65800,0
20231212,193600,1515117200,65800,65800,65800,65800,0
20231212,193500,1515117200,65800,65800,65800,65800,0
20231212,193400,1515117200,65800,65800,65800,65800,0
20231212,193300,1515117200,65800,65800,65800,65800,0
20231212,193200,1515117200,65800,65800,65800,65800,0
20231212,193100,1515117200,65800,65800,65800,65800,0
20231212,193000,1515117200,65800,65800,65800,65800,0
20231212,192900,1515117200,65800,65800,65800,65800,0
20231212,192800,1515117200,65800,65800,65800,65800,0
20231212,192700,1515117200,65800,65800,65800,65800,0
20231212,192600,1515117200,65800,65800,65800,65800,0
20231212,192500,1515117200,65800,65800,65800,65800,745
20231212,192400,1515117200,65800,65800,65800,65800,0
20231212,192300,1515117200,65800,65800,65800,65800,0
20231212,192200,1515117200,65800,65800,65800,65800,0
20231212,192100,1515117200,65800,65800,65800,65800,0
20231212,192000,1515117200,65800,65800,65800,65800,0
20231212,191900,1515117200,65800,65800,65800,65800,0
20231212,191800,1515117200,65800,65800,65800,65800,0
20231212,191700,1515117200,65800,65800,65800,65800,0
20231212,191600,1515117200,65800,65800,65800,65800,0
20231212,191500,1515117200,65800,65800,65800,65800,0
20231212,191400,1515117200,65800,65800,65800,65800,0
20231212,191300,1515117200,65800,65800,65800,65800,0
20231212,191200,1515117200,65800,65800,65800,65800,0
20231212,191100,1515117200,65800,65800,65800,65800,0
20231212,191000,1515117200,65800,65800,65800,65800,0
20231212,190900,1515117200,65800,65800,65800,65800,0
20231212,190800,1515117200,65800,65800,65800,65800,0
20231212,190700,1515117200,65800,65800,65800,65800,0
20231212,190600,1515117200,65800,65800,65800,65800,0
20231212,190500,1515117200,65800,65800,65800,65800,0
20231212,190400,1515117200,65800,65800,65800,65800,0
20231212,190300,1515117200,65800,65800,65800,65800,0
20231212,190200,1515117200,65800,65800,65800,65800,0
20231212,190100,1515117200,65800,65800,65800,65800,0
20231212,190000,1515117200,65800,65800,65800,65800,0
20231212,185900,1515117200,65800,65800,65800,65800,0
20231212,185800,1515117200,65800,65800,65800,65800,0
20231212,185700,1515117200,65800,65800,65800,65800,0
20231212,185600,1515117200,65800,65800,65800,65800,0
20231212,185500,1515117200,65800,65800,65800,65800,745
20231212,185400,1515117200,65800,65800,65800,65800,0
20231212,185300,1515117200,65800,65800,65800,65800,0
20231212,185200,1515117200,65800,65800,65800,65800,0
20231212,185100,1515117200,65800,65800,65800,65800,0
20231212,185000,1515117200,65800,65800,65800,65800,0
20231212,184900,1515117200,65800,65800,65800,65800,0
20231212,184800,1515117200,65800,65800,65800,65800,0
20231212,184700,1515117200,65800,65800,65800,65800,0
20231212,184600,1515117200,65800,65800,65800,65800,0
20231212,184500,1515117200,65800,65800,65800,65800,0
20231212,184400,1515117200,65800,65800,65800,65800,0
20231212,184300,1515117200,65800,65800,65800,65800,0
20231212,184200,1515117200,65800,65800,65800,65800,0
20231212,184100,1515117200,65800,65800,65800,65800,0
20231212,184000,1515117200,65800,65800,65800,65800,0
20231212,183900,1515117200,65800,65800,65800,65800,0
20231212,183800,1515117200,65800,65800,65800,65800,0
20231212,183700,1515117200,65800,65800,65800,65800,0
20231212,183600,1515117200,65800,65800,65800,65800,0
20231212,183500,1515117200,65800,65800,65800,65800,0
20231212,183400,1515117200,65800,65800,65800,65800,0
20231212,183300,1515117200,65800,65800,65800,65800,0
20231212,183200,1515117200,65800,65800,65800,65800,0
20231212,183100,1515117200,65800,65800,65800,65800,0
20231212,183000,1515117200,65800,65800,65800,65800,0
20231212,182900,1515117200,65800,65800,65800,65800,0
20231212,182800,1515117200,65800,65800,65800,65800,0
20231212,182700,1515117200,65800,65800,65800,65800,0
20231212,182600,1515117200,65800,65800,65800,65800,0
20231212,182500,1515117200,65800,65800,65800,65800,745
20231212,182400,1515117200,65800,65800,65800,65800,0
20231212,182300,1515117200,65800,65800,65800,65800,0
20231212,182200,1515117200,65800,65800,65800,65800,0
20231212,182100,1515117200,65800,65800,65800,65800,0
20231212,182000,1515117200,65800,65800,65800,65800,0
20231212,181900,1515117200,65800,65800,65800,65800,0
20231212,181800,1515117200,65800,65800,65800,65800,0
20231212,181700,1515117200,65800,65800,65800,65800,0
20231212,181600,1515117200,65800,65800,65800,65800,0
20231212,181500,1515117200,65800,65800,65800,65800,0
20231212,181400,1515117200,65800,65800,65800,65800,0
20231212,181300,1515117200,65800,65800,65800,65800,0
20231212,181200,1515117200,65800,65800,65800,65800,0
20231212,181100,1515117200,65800,65800,65800,65800,0
20231212,181000,1515117200,65800,65800,65800,65800,0
20231212,180900,1515117200,65800,65800,65800,65800,0
20231212,180800,1515117200,65800,65800,65800,65800,0
20231212,180700,1515117200,65800,65800,65800,65800,0
20231212,180600,1515117200,65800,65800,65800,65800,0
20231212,180500,1515117200,65800,65800,65800,65800,0
20231212,180400,1515117200,65800,65800,65800,65800,0
20231212,180300,1515117200,65800,65800,65800,65800,0
20231212,180200,1515117200,65800,65800,65800,65800,0
20231212,180100,1515117200,65800,65800,65800,65800,0
20231212,180000,1515117200,65800,65800,65800,65800,0
20231212,175900,1515117200,65800,65800,65800,65800,0
20231212,175800,1515117200,65800,65800,65800,65800,0
20231212,175700,1515117200,65800,65800,65800,65800,0
20231212,175600,1515117200,65800,65800,65800,65800,0
20231212,175500,1515117200,65800,65800,65800,65800,745
20231212,175400,1515117200,65800,65800,65800,65800,0
20231212,175300,1515117200,65800,65800,65800,65800,0
20231212,175200,1515117200,65800,65800,65800,65800,0
20231212,175100,1515117200,65800,65800,65800,65800,0
20231212,175000,1515117200,65800,65800,65800,65800,0
20231212,174900,1515117200,65800,65800,65800,65800,0
20231212,174800,1515117200,65800,65800,65800,65800,0
20231212,174700,1515117200,65800,65800,65800,65800,0
20231212,174600,1515117200,65800,65800,65800,65800,0
20231212,174500,1515117200,65800,65800,65800,65800,0
20231212,174400,1515117200,65800,65800,65800,65800,0
20231212,174300,1515117200,65800,65800,65800,65800,0
20231212,174200,1515117200,65800,65800,65800,65800,0
20231212,174100,1515117200,65800,65800,65800,65800,0
20231212,174000,1515117200,65800,65800,65800,65800,0
20231212,173900,1515117200,65800,65800,65800,65800,0
20231212,173800,1515117200,65800,65800,65800,65800,0
20231212,173700,1515117200,65800,65800,65800,65800,0
20231212,173600,1515117200,65800,65800,65800,65800,0
20231212,173500,1515117200,65800,65800,65800,65800,0
20231212,173400,1515117200,65800,65800,65800,65800,0
20231212,173300,1515117200,65800,65800,65800,65800,0
20231212,173200,1515117200,65800,65800,65800,65800,0
20231212,173100,1515117200,65800,65800,65800,65800,0
20231212,173000,1515117200,65800,65800,65800,65800,0
20231212,172900,1515117200,65800,65800,65800,65800,0
20231212,172800,1515117200,65800,65800,65800,65800,0
20231212,172700,1515117200,65800,65800,65800,65800,0
20231212,172600,1515117200,65800,65800,65800,65800,0
20231212,172500,1515117200,65800,65800,65800,65800,745
20231212,172400,1515117200,65800,65800,65800,65800,0
20231212,172300,1515117200,65800,65800,65800,65800,0
20231212,172200,1515117200,65800,65800,65800,65800,0
20231212,172100,1515117200,65800,65800,65800,65800,0
20231212,172000,1515117200,65800,65800,65800,65800,0
20231212,171900,1515117200,65800,65800,65800,65800,0
20231212,171800,1515117200,65800,65800,65800,65800,0
20231212,171700,1515117200,65800,65800,65800,65800,0
20231212,171600,1515117200,65800,65800,65800,65800,0
20231212,171500,1515117200,65800,65800,65800,65800,0
20231212,171400,1515117200,65800,65800,65800,65800,0
20231212,171300,1515117200,65800,65800,65800,65800,0
20231212,171200,1515117200,65800,65800,65800,65800,0
20231212,171100,1515117200,65800,65800,65800,65800,0
20231212,171000,1515117200,65800,65800,65800,65800,0
20231212,170900,1515117200,65800,65800,65800,65800,0
20231212,170800,1515117200,65800,65800,65800,65800,0
20231212,170700,1515117200,65800,65800,65800,65800,0
20231212,170600,1515117200,65800,65800,65800,65800,0
20231212,170500,1515117200,65800,65800,65800,65800,0
20231212,170400,1515117200,65800,65800,65800,65800,0
20231212,170300,1515117200,65800,65800,65800,65800,0
20231212,170200,1515117200,65800,65800,65800,65800,0
20231212,170100,1515117200,65800,65800,65800,65800,0
20231212,170000,1515117200,65800,65800,65800,65800,0
20231212,165900,1515117200,65800,65800,65800,65800,0
20231212,165800,1515117200,65800,65800,65800,65800,0
20231212,165700,1515117200,65800,65800,65800,65800,0
20231212,165600,1515117200,65800,65800,65800,65800,0
20231212,165500,1515117200,65800,65800,65800,65800,745
20231212,165400,1515117200,65800,65800,65800,65800,0
20231212,165300,1515117200,65800,65800,65800,65800,0
20231212,165200,1515117200,65800,65800,65800,65800,0
20231212,165100,1515117200,65800,65800,65800,65800,0
20231212,165000,1515117200,65800,65800,65800,65800,0
20231212,164900,1515117200,65800,65800,65800,65800,0
20231212,164800,1515117200,65800,65800,65800,65800,0
20231212,164700,1515117200,65800,65800,65800,65800,0
20231212,164600,1515117200,65800,65800,65800,65800,0
20231212,164500,1515117200,65800,65800,65800,65800,0
20231212,164400,1515117200,65800,65800,65800,65800,0
20231212,164300,1515117200,65800,65800,65800,65800,0
20231212,164200,1515117200,65800,65800,65800,65800,0
20231212,164100,1515117200,65800,65800,65800,65800,0
20231212,164000,1515117200,65800,65800,65800,65800,0
20231212,163900,1515117200,65800,65800,65800,65800,0
20231212,163800,1515117200,65800,65800,65800,65800,0
20231212,163700,1515117200,65800,65800,65800,65800,0
20231212,163600,1515117200,65800,65800,65800,65800,0
20231212,163500,1515117200,65800,65800,65800,65800,0
20231212,163400,1515117200,65800,65800,65800,65800,0
20231212,163300,1515117200,65800,65800,65800,65800,0
20231212,163200,1515117200,65800,65800,65800,65800,0
20231212,163100,1515117200,65800,65800,65800,65800,0
20231212,163000,1515117200,65800,65800,65800,65800,0
20231212,162900,1515117200,65800,65800,65800,65800,0
20231212,162800,1515117200,65800,65800,65800,65800,0
20231212,162700,1515117200,65800,65800,65800,65800,0
20231212,162600,1515117200,65800,65800,65800,65800,0
20231212,162500,1515117200,65800,65800,65800,65800,745
20231212,162400,1515117200,65800,65800,65800,65800,0
20231212,162300,1515117200,65800,65800,65800,65800,0
20231212,162200,1515117200,65800,65800,65800,65800,0
20231212,162100,1515117200,65800,65800,65800,65800,0
20231212,162000,1515117200,65800,65800,65800,65800,0
20231212,161900,1515117200,65800,65800,65800,65800,0
20231212,161800,1515117200,65800,65800,65800,65800,0
20231212,161700,1515117200,65800,65800,65800,65800,0
20231212,161600,1515117200,65800,65800,65800,65800,0
20231212,161500,1515117200,65800,65800,65800,65800,0
20231212,161400,1515117200,65800,65800,65800,65800,0
20231212,161300,1515117200,65800,65800,65800,65800,0
20231212,161200,1515117200,65800,65800,65800,65800,0
20231212,161100,1515117200,65800,65800,65800,65800,0
20231212,161000,1515117200,65800,65800,65800,65800,0
20231212,160900,1515117200,65800,65800,65800,65800,0
20231212,160800,1515117200,65800,65800,65800,65800,0
20231212,160700,1515117200,65800,65800,65800,65800,0
20231212,160600,1515117200,65800,65800,65800,65800,0
20231212,160500,1515117200,65800,65800,65800,65800,0
20231212,160400,1515117200,65800,65800,65800,65800,0
20231212,160300,1515117200,65800,65800,65800,65800,0
20231212,160200,1515117200,65800,65800,65800,65800,0
20231212,160100,1515117200,65800,65800,65800,65800,0
20231212,160000,1515117200,65800,65800,65800,65800,0
20231212,155900,1515117200,65800,65800,65800,65800,0
20231212,155800,1515117200,65800,65800,65800,65800,0
20231212,155700,1515117200,65800,65800,65800,65800,0
20231212,155600,1515117200,65800,65800,65800,65800,0
20231212,155500,1515117200,65800,65800,65800,65800,745
20231212,155400,1515117200,65800,65800,65800,65800,0
20231212,155300,1515117200,65800,65800,65800,65800,0
20231212,155200,1515117200,65800,65800,65800,65800,0
20231212,155100,1515117200,65800,65800,65800,65800,0
20231212,155000,1515117200,65800,65800,65800,65800,0
20231212,154900,1515117200,65800,65800,65800,65800,0
20231212,154800,1515117200,65800,65800,65800,65800,0
20231212,154700,1515117200,65800,65800,65800,65800,0
20231212,154600,1515117200,65800,65800,65800,65800,0
20231212,154500,1515117200,65800,65800,65800,65800,0
20231212,154400,1515117200,65800,65800,65800,65800,0
20231212,154300,1515117200,65800,65800,65800,65800,0
20231212,154200,1515117200,65800,65800,65800,65800,0
20231212,154100,1515117200,65800,65800,65800,65800,0
20231212,154000,1515117200,65800,65800,65800,65800,0
20231212,153900,1515117200,65800,65800,65800,65800,0
20231212,153800,1515117200,65800,65800,65800,65800,0
20231212,153700,1515117200,65800,65800,65800,65800,0
20231212,153600,1515117200,65800,65800,65800,65800,0
20231212,153500,1515117200,65800,65800,65800,65800,0
20231212,153400,1515117200,65800,65800,65800,65800,0
20231212,153300,1515117200,65800,65800,65800,65800,0
20231212,153200,1515117200,65800,65800,65800,65800,0
20231212,153100,1515117200,65800,65800,65800,65800,0
20231212,153000,1515117200,65800,65800,65800,65800,745
20231212,152900,1466096200,65700,65700,65700,65700,0
20231212,152800,1466096200,65700,65700,65700,65700,0
20231212,152700,1466096200,65700,65700,65700,65700,0
20231212,152600,1466096200,65700,65700,65700,65700,0
20231212,152500,1466096200,65700,65700,65700,65700,0
20231212,152400,1466096200,65700,65700,65700,65700,0
20231212,152300,1466096200,65700,65700,65700,65700,0
20231212,152200,1466096200,65700,65700,65700,65700,0
20231212,152100,1466096200,65700,65700,65700,65700,0
20231212,152000,1466096200,65700,65700,65700,65700,0
20231212,151900,1466096200,65700,65800,65800,65600,237
20231212,151800,1450532800,65700,65700,65800,65700,135
20231212,151700,1441654400,65700,65800,65800,65700,88
20231212,151600,1435870500,65800,65700,65800,65700,60
20231212,151500,1431922900,65700,65700,65900,65700,22
20231212,151400,1430476000,65700,65900,65900,65700,26
20231212,151300,1428766100,65800,65900,65900,65700,18
20231212,151200,1427581800,65900,65700,65900,65700,37
20231212,151100,1425147300,65900,65900,65900,65800,112
20231212,151000,1417777500,65800,65800,65900,65800,166
20231212,150900,1406854600,65900,65800,65900,65800,7
20231212,150800,1406393500,65800,65800,65800,65700,113
20231212,150700,1398958300,65700,65800,65800,65700,26
20231212,150600,1397248000,65800,65800,65800,65700,69
20231212,150500,1392708600,65800,65800,65800,65700,48
20231212,150400,1389550500,65800,65800,65800,65800,12
20231212,150300,1388760900,65700,65700,65800,65700,4
20231212,150200,1388498000,65700,65800,65800,65700,17
20231212,150100,1387380900,65700,65800,65800,65700,4
20231212,150000,1387118000,65800,65800,65800,65700,14
20231212,145900,1386197100,65800,65900,65900,65700,28
20231212,145800,1384354800,65800,65800,65800,65700,17
20231212,145700,1383237000,65700,65900,65900,65700,22
20231212,145600,1381789800,65900,65800,65900,65700,21
20231212,145500,1380408100,65800,65800,65900,65800,657
20231212,145400,1337177400,65900,65900,65900,65800,14
20231212,145300,1336255100,65900,65800,65900,65800,4
20231212,145200,1335991700,65800,65900,65900,65800,3
20231212,145100,1335794200,65900,65900,65900,65800,20
20231212,145000,1334476500,65900,65900,65900,65800,12
20231212,144900,1333686100,65900,65900,65900,65800,317
20231212,144800,1312796100,65900,65800,65900,65800,9
20231212,144700,1312203800,65900,65800,65900,65800,166
20231212,144600,1301264900,65800,65900,65900,65800,5
20231212,144500,1300935800,65800,65900,65900,65800,104
20231212,144400,1294082500,65900,65900,65900,65800,16
20231212,144300,1293028400,65900,65800,65900,65800,3
20231212,144200,1292830900,65800,65800,65800,65800,313
20231212,144100,1272235500,65700,65700,65700,65700,3
20231212,144000,1272038400,65800,65800,65800,65800,15
20231212,143900,1271051400,65700,65700,65700,65700,3
20231212,143800,1270854300,65700,65700,65700,65700,4
20231212,143700,1270591500,65700,65700,65700,65700,4
20231212,143600,1270328700,65800,65700,65800,65700,10
20231212,143500,1269671000,65700,65700,65700,65700,10
20231212,143400,1269014000,65700,65700,65700,65700,11
20231212,143300,1268291300,65700,65700,65700,65700,3
20231212,143200,1268094200,65700,65700,65800,65700,94
20231212,143100,1261918300,65700,65700,65700,65700,3
20231212,143000,1261721200,65800,65700,65800,65700,4
20231212,142900,1261458300,65700,65700,65700,65700,0
20231212,142800,1261458300,65700,65700,65700,65700,3
20231212,142700,1261261200,65700,65700,65700,65700,4
20231212,142600,1260998400,65700,65800,65800,65700,18
20231212,142500,1259814300,65800,65700,65800,65700,4
20231212,142400,1259551400,65700,65700,65800,65700,5
20231212,142300,1259222800,65800,65800,65800,65800,398
20231212,142200,1233034400,65800,65800,65800,65800,5
20231212,142100,1232705400,65800,65800,65800,65800,2
20231212,142000,1232573800,65800,65800,65800,65800,10
20231212,141900,1231915800,65800,65800,65800,65800,13
20231212,141800,1231060400,65800,65800,65800,65800,6
20231212,141700,1230665600,65800,65800,65800,65800,3
20231212,141600,1230468200,65900,65900,65900,65900,98
20231212,141500,1224010000,65900,65900,65900,65900,5
20231212,141400,1223680500,65800,65800,65900,65800,60
20231212,141300,1219729400,65800,65800,65900,65800,1044
20231212,141200,1151031500,65800,65700,65800,65700,9
20231212,141100,1150439500,65700,65700,65700,65700,20
20231212,141000,1149125500,65700,65700,65800,65700,64
20231212,140900,1144920100,65700,65700,65700,65700,0
20231212,140800,1144920100,65700,65700,65700,65700,30
20231212,140700,1142949100,65700,65700,65700,65700,3
20231212,140600,1142752000,65700,65700,65700,65700,10
20231212,140500,1142095000,65700,65700,65700,65700,0
20231212,140400,1142095000,65700,65700,65700,65700,9
20231212,140300,1141503700,65700,65700,65700,65700,55
20231212,140200,1137890200,65700,65800,65800,65700,12
20231212,140100,1137100800,65800,65800,65800,65800,0
20231212,140000,1137100800,65800,65800,65800,65800,80
20231212,135900,1131836800,65800,65800,65800,65800,68
20231212,135800,1127362400,65700,65700,65700,65700,0
20231212,135700,1127362400,65700,65700,65700,65700,3
20231212,135600,1127165300,65700,65700,65700,65700,0
20231212,135500,1127165300,65700,65700,65700,65700,40
20231212,135400,1124537300,65700,65700,65700,65700,0
20231212,135300,1124537300,65700,65700,65700,65700,0
20231212,135200,1124537300,65700,65700,65700,65700,4
20231212,135100,1124274500,65700,65700,65700,65700,102
20231212,135000,1117573100,65800,65800,65800,65800,71
20231212,134900,1112901300,65800,65800,65800,65800,2
20231212,134800,1112769700,65700,65700,65700,65700,1
20231212,134700,1112704000,65800,65700,65800,65700,221
20231212,134600,1098168500,65700,65700,65700,65700,203
20231212,134500,1084831400,65600,65600,65600,65600,0
20231212,134400,1084831400,65600,65600,65600,65600,0
20231212,134300,1084831400,65600,65600,65600,65600,0
20231212,134200,1084831400,65600,65600,65600,65600,23
20231212,134100,1083322600,65600,65600,65600,65600,8
20231212,134000,1082797800,65600,65600,65600,65600,131
20231212,133900,1074204200,65500,65500,65500,65500,0
20231212,133800,1074204200,65500,65500,65500,65500,0
20231212,133700,1074204200,65500,65500,65500,65500,22
20231212,133600,1072763200,65600,65600,65600,65600,0
20231212,133500,1072763200,65600,65600,65600,65600,105
20231212,133400,1065875200,65400,65400,65400,65400,0
20231212,133300,1065875200,65400,65500,65500,65400,113
20231212,133200,1058474700,65500,65500,65500,65500,0
20231212,133100,1058474700,65500,65500,65500,65500,2
20231212,133000,1058343700,65500,65500,65500,65500,80
20231212,132900,1053103700,65500,65500,65500,65500,3
20231212,132800,1052907200,65500,65500,65500,65500,0
20231212,132700,1052907200,65500,65500,65500,65500,100
20231212,132600,1046357200,65500,65500,65500,65500,2
20231212,132500,1046226200,65500,65600,65600,65500,14
20231212,132400,1045307900,65600,65500,65600,65500,68
20231212,132300,1040852400,65500,65500,65500,65500,28
20231212,132200,1039018400,65400,65400,65400,65400,35
20231212,132100,1036729400,65400,65400,65400,65400,3
20231212,132000,1036533200,65500,65500,65500,65500,27
20231212,131900,1034764700,65400,65400,65400,65400,6
20231212,131800,1034372300,65300,65500,65500,65300,259
20231212,131700,1017426700,65400,65400,65400,65400,0
20231212,131600,1017426700,65400,65400,65400,65400,1
20231212,131500,1017361300,65400,65400,65400,65400,50
20231212,131400,1014091300,65400,65500,65700,65000,1173
20231212,131300,937703900,65600,65600,65600,65600,40
20231212,131200,935079900,65700,65700,65700,65700,0
20231212,131100,935079900,65700,65700,65700,65000,1060
20231212,131000,865982600,65500,65700,65700,65500,328
20231212,130900,844491500,65600,65600,65600,65600,0
20231212,130800,844491500,65600,65600,65600,65600,0
20231212,130700,844491500,65600,65600,65600,65600,7
20231212,130600,844032300,65600,65600,65600,65600,26
20231212,130500,842326700,65500,65500,65500,65500,2
20231212,130400,842195700,65500,65600,65600,65500,109
20231212,130300,835049000,65600,65600,65600,65600,27
20231212,130200,833277800,65600,65600,65600,65600,0
20231212,130100,833277800,65600,65700,65700,65600,23
20231212,130000,831767700,65700,65700,65700,65700,0
20231212,125900,831767700,65700,65700,65700,65700,16
20231212,125800,830716500,65700,65700,65700,65700,47
20231212,125700,827628600,65700,65700,65700,65700,1
20231212,125600,827562900,65800,65700,65800,65700,162
20231212,125500,816918000,65800,65800,65800,65800,68
20231212,125400,812443600,65800,65800,65800,65800,0
20231212,125300,812443600,65800,65700,65800,65700,5
20231212,125200,812115000,65700,65700,65700,65700,0
20231212,125100,812115000,65700,65700,65800,65700,103
20231212,125000,805347700,65700,65700,65700,65700,1
20231212,124900,805282000,65800,65800,65800,65800,24
20231212,124800,803702800,65800,65800,65800,65800,47
20231212,124700,800610200,65800,65800,65800,65800,13
20231212,124600,799754800,65800,65800,65800,65700,17
20231212,124500,798636400,65800,65800,65800,65800,5
20231212,124400,798307400,65800,65800,65800,65800,51
20231212,124300,794951600,65700,65700,65700,65700,1
20231212,124200,794885900,65700,65700,65700,65700,2
20231212,124100,794754500,65700,65700,65700,65700,0
20231212,124000,794754500,65700,65800,65800,65700,77
20231212,123900,789689300,65700,65700,65700,65700,6
20231212,123800,789295100,65700,65700,65700,65700,0
20231212,123700,789295100,65700,65700,65700,65700,5
20231212,123600,788966600,65700,65700,65700,65700,59
20231212,123500,785090300,65700,65700,65700,65700,1
20231212,123400,785024600,65600,65700,65800,65600,233
20231212,123300,769716500,65700,65700,65700,65700,0
20231212,123200,769716500,65700,65700,65700,65700,2
20231212,123100,769585100,65800,65800,65800,65800,15
20231212,123000,768598100,65600,65600,65600,65600,0
20231212,122900,768598100,65600,65700,65700,65600,47
20231212,122800,765510500,65700,65700,65700,65600,80
20231212,122700,760254900,65700,65800,65800,65700,38
20231212,122600,757755300,65700,65700,65700,65700,0
20231212,122500,757755300,65700,65800,65800,65700,33
20231212,122400,755584600,65800,65800,65800,65800,1
20231212,122300,755518800,65700,65700,65700,65700,2
20231212,122200,755387400,65700,65700,65700,65700,37
20231212,122100,752956500,65600,65600,65600,65600,11
20231212,122000,752234900,65700,65700,65700,65700,175
20231212,121900,740737400,65700,65700,65700,65700,0
20231212,121800,740737400,65700,65700,65700,65700,2
20231212,121700,740606000,65800,65700,65800,65700,170
20231212,121600,729429500,65700,65700,65700,65700,26
20231212,121500,727721300,65600,65600,65600,65600,0
20231212,121400,727721300,65600,65600,65600,65600,169
20231212,121300,716634900,65600,65600,65600,65600,1
20231212,121200,716569300,65600,65600,65600,65600,0
20231212,121100,716569300,65600,65600,65600,65600,1
20231212,121000,716503700,65600,65600,65600,65600,0
20231212,120900,716503700,65600,65600,65600,65600,18
20231212,120800,715322900,65600,65600,65600,65600,0
20231212,120700,715322900,65600,65700,65700,65600,25
20231212,120600,713681600,65700,65700,65700,65700,1
20231212,120500,713615900,65700,65600,65700,65600,64
20231212,120400,709411300,65600,65700,65700,65600,27
20231212,120300,707638800,65700,65700,65700,65700,19
20231212,120200,706390500,65700,65700,65700,65700,20
20231212,120100,705076500,65700,65700,65700,65700,16
20231212,120000,704025300,65700,65700,65700,65700,0
20231212,115900,704025300,65700,65700,65700,65700,21
20231212,115800,702645600,65700,65700,65700,65700,93
20231212,115700,696535500,65700,65700,65700,65700,0
20231212,115600,696535500,65700,65700,65700,65700,2
20231212,115500,696404100,65600,65600,65600,65600,1
20231212,115400,696338500,65700,65700,65700,65700,15
20231212,115300,695353000,65600,65700,65700,65600,42
20231212,115200,692595200,65800,65700,65800,65700,328
20231212,115100,671045500,65700,65700,65700,65700,0
20231212,115000,671045500,65700,65700,65700,65700,22
20231212,114900,669600100,65700,65700,65700,65700,1
20231212,114800,669534400,65700,65700,65700,65700,10
20231212,114700,668877400,65700,65700,65700,65700,0
20231212,114600,668877400,65700,65700,65800,65700,48
20231212,114500,665719200,65700,65700,65700,65700,0
20231212,114400,665719200,65700,65700,65700,65700,0
20231212,114300,665719200,65700,65700,65700,65700,0
20231212,114200,665719200,65700,65700,65700,65700,2
20231212,114100,665587800,65800,65800,65800,65800,1
20231212,114000,665522000,65700,65700,65700,65700,0
20231212,113900,665522000,65700,65700,65700,65700,10
20231212,113800,664865000,65700,65700,65700,65700,0
20231212,113700,664865000,65700,65700,65700,65700,1
20231212,113600,664799300,65700,65600,65700,65600,11
20231212,113500,664076700,65600,65600,65600,65600,1
20231212,113400,664011100,65600,65600,65600,65600,0
20231212,113300,664011100,65600,65600,65600,65600,0
20231212,113200,664011100,65600,65600,65600,65600,2
20231212,113100,663879900,65700,65700,65700,65700,13
20231212,113000,663025800,65700,65700,65700,65700,119
20231212,112900,655207500,65700,65700,65700,65700,0
20231212,112800,655207500,65700,65700,65700,65700,9
20231212,112700,654616200,65700,65700,65700,65700,1
20231212,112600,654550500,65700,65700,65700,65700,0
20231212,112500,654550500,65700,65700,65700,65700,1
20231212,112400,654484800,65700,65700,65700,65700,0
20231212,112300,654484800,65700,65700,65700,65700,0
20231212,112200,654484800,65700,65700,65700,65700,15
20231212,112100,653499300,65700,65800,65800,65700,12
20231212,112000,652709900,65700,65700,65700,65700,0
20231212,111900,652709900,65700,65700,65700,65700,15
20231212,111800,651724400,65700,65700,65700,65700,1
20231212,111700,651658700,65700,65800,65800,65700,14
20231212,111600,650737600,65800,65800,65800,65800,15
20231212,111500,649750600,65800,65800,65800,65800,2
20231212,111400,649619000,65800,65700,65800,65700,58
20231212,111300,645805700,65800,65700,65800,65700,118
20231212,111200,638051600,65600,65600,65600,65600,20
20231212,111100,636739600,65700,65700,65700,65700,13
20231212,111000,635885500,65700,65600,65700,65600,2
20231212,110900,635754200,65700,65700,65700,65700,142
20231212,110800,626424800,65600,65600,65600,65600,0
20231212,110700,626424800,65600,65600,65600,65600,2
20231212,110600,626293600,65600,65600,65600,65600,9
20231212,110500,625703200,65600,65600,65600,65600,10
20231212,110400,625047200,65600,65600,65600,65600,0
20231212,110300,625047200,65600,65700,65700,65600,77
20231212,110200,619988400,65700,65700,65700,65700,99
20231212,110100,613484100,65800,65700,65800,65700,35
20231212,110000,611181600,65700,65700,65700,65700,3
20231212,105900,610984500,65700,65700,65700,65600,15
20231212,105800,610000100,65700,65700,65700,65700,142
20231212,105700,600670700,65800,65800,65800,65800,28
20231212,105600,598828300,65700,65700,65700,65700,104
20231212,105500,591995500,65700,65800,65800,65700,78
20231212,105400,586863200,65800,65700,65800,65700,196
20231212,105300,573966700,65700,65700,65700,65700,4
20231212,105200,573703900,65700,65700,65700,65700,0
20231212,105100,573703900,65700,65600,65700,65600,5
20231212,105000,573375600,65700,65700,65700,65600,184
20231212,104900,561286900,65600,65600,65600,65600,3
20231212,104800,561090100,65600,65600,65600,65600,2
20231212,104700,560958900,65600,65700,65700,65600,12
20231212,104600,560170700,65600,65600,65700,65600,4
20231212,104500,559908200,65600,65600,65600,65600,4
20231212,104400,559645800,65600,65600,65600,65600,2
20231212,104300,559514600,65600,65600,65600,65600,4
20231212,104200,559252200,65600,65600,65600,65600,3
20231212,104100,559055400,65600,65600,65600,65600,0
20231212,104000,559055400,65600,65600,65600,65600,0
20231212,103900,559055400,65600,65600,65600,65600,12
20231212,103800,558268200,65600,65600,65600,65600,7
20231212,103700,557809000,65600,65600,65600,65600,64
20231212,103600,553610600,65600,65500,65600,65500,12
20231212,103500,552824500,65600,65600,65600,65600,55
20231212,103400,549216500,65600,65600,65600,65600,61
20231212,103300,545214900,65600,65600,65600,65500,40
20231212,103200,542592700,65500,65600,65600,65500,45
20231212,103100,539642400,65600,65600,65600,65600,63
20231212,103000,535509600,65600,65600,65600,65600,66
20231212,102900,531180000,65600,65600,65600,65600,110
20231212,102800,523964000,65600,65700,65700,65600,14
20231212,102700,523044300,65600,65700,65700,65600,24
20231212,102600,521468900,65700,65700,65700,65600,102
20231212,102500,514767700,65700,65700,65700,65700,40
20231212,102400,512139700,65600,65600,65600,65600,100
20231212,102300,505579700,65600,65600,65600,65600,30
20231212,102200,503611700,65600,65700,65700,65600,200
20231212,102100,490471900,65700,65700,65700,65700,79
20231212,102000,485281600,65700,65700,65700,65700,6
20231212,101900,484887400,65700,65700,65700,65700,1
20231212,101800,484821700,65700,65700,65700,65700,0
20231212,101700,484821700,65700,65700,65700,65700,5
20231212,101600,484493200,65700,65700,65700,65700,0
20231212,101500,484493200,65700,65700,65700,65700,0
20231212,101400,484493200,65700,65700,65700,65700,10
20231212,101300,483836200,65800,65800,65800,65800,15
20231212,101200,482849200,65800,65700,65800,65700,38
20231212,101100,480351100,65700,65700,65700,65700,3
20231212,101000,480154000,65700,65700,65800,65700,3
20231212,100900,479956800,65700,65700,65700,65700,0
20231212,100800,479956800,65700,65700,65700,65700,56
20231212,100700,476277600,65700,65600,65700,65600,66
20231212,100600,471941500,65700,65600,65700,65600,33
20231212,100500,469773800,65600,65700,65700,65600,46
20231212,100400,466751700,65700,65700,65700,65700,100
20231212,100300,460181700,65600,65700,65700,65600,12
20231212,100200,459394300,65600,65500,65600,65500,8
20231212,100100,458869600,65500,65700,65800,65500,596
20231212,100000,419735900,65700,65800,65800,65700,49
20231212,095900,416516500,65800,65800,65800,65800,135
20231212,095800,407633500,65800,65800,65800,65800,0
20231212,095700,407633500,65800,65800,65800,65800,16
20231212,095600,406580700,65800,65800,65800,65800,28
20231212,095500,404738300,65800,65800,65800,65800,0
20231212,095400,404738300,65800,65700,65800,65700,48
20231212,095300,401581900,65700,65700,65700,65700,8
20231212,095200,401056300,65800,65800,65800,65800,26
20231212,095100,399345500,65800,65800,65800,65800,54
20231212,095000,395792300,65700,65700,65700,65700,2
20231212,094900,395660900,65700,65700,65700,65700,15
20231212,094800,394675400,65700,65700,65700,65700,10
20231212,094700,394018400,65800,65800,65800,65700,36
20231212,094600,391649700,65700,65700,65700,65700,15
20231212,094500,390664200,65800,65700,65800,65700,63
20231212,094400,386525000,65700,65700,65700,65700,27
20231212,094300,384751100,65700,65700,65700,65700,15
20231212,094200,383765600,65700,65700,65700,65700,15
20231212,094100,382780100,65600,65700,65800,65600,66
20231212,094000,378443200,65700,65700,65700,65700,106
20231212,093900,371479000,65700,65700,65700,65700,0
20231212,093800,371479000,65700,65700,65700,65700,14
20231212,093700,370559200,65700,65700,65800,65700,60
20231212,093600,366615600,65700,65700,65700,65700,51
20231212,093500,363264900,65700,65800,65800,65700,33
20231212,093400,361094500,65800,65800,65800,65800,7
20231212,093300,360633900,65800,65800,65800,65800,157
20231212,093200,350303300,65900,65900,65900,65900,323
20231212,093100,329017600,65900,65800,65900,65800,9
20231212,093000,328424600,65800,65800,65900,65800,111
20231212,092900,321116600,65800,65700,65800,65700,92
20231212,092800,315063200,65700,65800,65800,65700,430
20231212,092700,286770400,65800,65900,65900,65800,6
20231212,092600,286375100,65800,65800,65800,65800,31
20231212,092500,284335300,65800,65800,65800,65800,27
20231212,092400,282558700,65800,65800,65900,65800,49
20231212,092300,279332500,65800,65800,65800,65800,141
20231212,092200,270054700,65800,65800,65800,65800,14
20231212,092100,269133500,65800,65700,65800,65600,94
20231212,092000,262951800,65700,65800,65800,65700,121
20231212,091900,254990400,65800,65800,65800,65800,71
20231212,091800,250318600,65800,65600,65800,65600,94
20231212,091700,244142100,65600,65600,65700,65600,131
20231212,091600,235545600,65700,65700,65800,65700,85
20231212,091500,229959600,65800,65800,65900,65800,249
20231212,091400,213574000,65800,65800,65800,65800,66
20231212,091300,209231200,65800,65900,65900,65800,78
20231212,091200,204096700,65800,65700,65800,65700,46
20231212,091100,201070000,65800,65900,65900,65800,151
20231212,091000,191129600,65900,65800,65900,65800,142
20231212,090900,181784200,65700,65700,65700,65600,201
20231212,090800,168578600,65600,65600,65600,65600,173
20231212,090700,157229800,65600,65300,65600,65300,44
20231212,090600,154346700,65200,65500,65600,65200,420
20231212,090500,126904400,65400,65300,65400,65300,29
20231212,090400,125010600,65300,65500,65600,65300,49
20231212,090300,121803100,65500,65600,65600,65500,35
20231212,090200,119509200,65600,65500,65800,65500,204
20231212,090100,106142300,65500,65500,65500,65200,72
20231212,090000,101429000,65500,64900,65600,64900,1562