KissMeData/285130/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,205500,5439020800,67400,67400,67400,67400,9886
20231215,205400,5439020800,67400,67400,67400,67400,0
20231215,205300,5439020800,67400,67400,67400,67400,0
20231215,205200,5439020800,67400,67400,67400,67400,0
20231215,205100,5439020800,67400,67400,67400,67400,0
20231215,205000,5439020800,67400,67400,67400,67400,0
20231215,204900,5439020800,67400,67400,67400,67400,0
20231215,204800,5439020800,67400,67400,67400,67400,0
20231215,204700,5439020800,67400,67400,67400,67400,0
20231215,204600,5439020800,67400,67400,67400,67400,0
20231215,204500,5439020800,67400,67400,67400,67400,0
20231215,204400,5439020800,67400,67400,67400,67400,0
20231215,204300,5439020800,67400,67400,67400,67400,0
20231215,204200,5439020800,67400,67400,67400,67400,0
20231215,204100,5439020800,67400,67400,67400,67400,0
20231215,204000,5439020800,67400,67400,67400,67400,0
20231215,203900,5439020800,67400,67400,67400,67400,0
20231215,203800,5439020800,67400,67400,67400,67400,0
20231215,203700,5439020800,67400,67400,67400,67400,0
20231215,203600,5439020800,67400,67400,67400,67400,0
20231215,203500,5439020800,67400,67400,67400,67400,0
20231215,203400,5439020800,67400,67400,67400,67400,0
20231215,203300,5439020800,67400,67400,67400,67400,0
20231215,203200,5439020800,67400,67400,67400,67400,0
20231215,203100,5439020800,67400,67400,67400,67400,0
20231215,203000,5439020800,67400,67400,67400,67400,0
20231215,202900,5439020800,67400,67400,67400,67400,0
20231215,202800,5439020800,67400,67400,67400,67400,0
20231215,202700,5439020800,67400,67400,67400,67400,0
20231215,202600,5439020800,67400,67400,67400,67400,0
20231215,202500,5439020800,67400,67400,67400,67400,9886
20231215,202400,5439020800,67400,67400,67400,67400,0
20231215,202300,5439020800,67400,67400,67400,67400,0
20231215,202200,5439020800,67400,67400,67400,67400,0
20231215,202100,5439020800,67400,67400,67400,67400,0
20231215,202000,5439020800,67400,67400,67400,67400,0
20231215,201900,5439020800,67400,67400,67400,67400,0
20231215,201800,5439020800,67400,67400,67400,67400,0
20231215,201700,5439020800,67400,67400,67400,67400,0
20231215,201600,5439020800,67400,67400,67400,67400,0
20231215,201500,5439020800,67400,67400,67400,67400,0
20231215,201400,5439020800,67400,67400,67400,67400,0
20231215,201300,5439020800,67400,67400,67400,67400,0
20231215,201200,5439020800,67400,67400,67400,67400,0
20231215,201100,5439020800,67400,67400,67400,67400,0
20231215,201000,5439020800,67400,67400,67400,67400,0
20231215,200900,5439020800,67400,67400,67400,67400,0
20231215,200800,5439020800,67400,67400,67400,67400,0
20231215,200700,5439020800,67400,67400,67400,67400,0
20231215,200600,5439020800,67400,67400,67400,67400,0
20231215,200500,5439020800,67400,67400,67400,67400,0
20231215,200400,5439020800,67400,67400,67400,67400,0
20231215,200300,5439020800,67400,67400,67400,67400,0
20231215,200200,5439020800,67400,67400,67400,67400,0
20231215,200100,5439020800,67400,67400,67400,67400,0
20231215,200000,5439020800,67400,67400,67400,67400,0
20231215,195900,5439020800,67400,67400,67400,67400,0
20231215,195800,5439020800,67400,67400,67400,67400,0
20231215,195700,5439020800,67400,67400,67400,67400,0
20231215,195600,5439020800,67400,67400,67400,67400,0
20231215,195500,5439020800,67400,67400,67400,67400,9886
20231215,195400,5439020800,67400,67400,67400,67400,0
20231215,195300,5439020800,67400,67400,67400,67400,0
20231215,195200,5439020800,67400,67400,67400,67400,0
20231215,195100,5439020800,67400,67400,67400,67400,0
20231215,195000,5439020800,67400,67400,67400,67400,0
20231215,194900,5439020800,67400,67400,67400,67400,0
20231215,194800,5439020800,67400,67400,67400,67400,0
20231215,194700,5439020800,67400,67400,67400,67400,0
20231215,194600,5439020800,67400,67400,67400,67400,0
20231215,194500,5439020800,67400,67400,67400,67400,0
20231215,194400,5439020800,67400,67400,67400,67400,0
20231215,194300,5439020800,67400,67400,67400,67400,0
20231215,194200,5439020800,67400,67400,67400,67400,0
20231215,194100,5439020800,67400,67400,67400,67400,0
20231215,194000,5439020800,67400,67400,67400,67400,0
20231215,193900,5439020800,67400,67400,67400,67400,0
20231215,193800,5439020800,67400,67400,67400,67400,0
20231215,193700,5439020800,67400,67400,67400,67400,0
20231215,193600,5439020800,67400,67400,67400,67400,0
20231215,193500,5439020800,67400,67400,67400,67400,0
20231215,193400,5439020800,67400,67400,67400,67400,0
20231215,193300,5439020800,67400,67400,67400,67400,0
20231215,193200,5439020800,67400,67400,67400,67400,0
20231215,193100,5439020800,67400,67400,67400,67400,0
20231215,193000,5439020800,67400,67400,67400,67400,0
20231215,192900,5439020800,67400,67400,67400,67400,0
20231215,192800,5439020800,67400,67400,67400,67400,0
20231215,192700,5439020800,67400,67400,67400,67400,0
20231215,192600,5439020800,67400,67400,67400,67400,0
20231215,192500,5439020800,67400,67400,67400,67400,9886
20231215,192400,5439020800,67400,67400,67400,67400,0
20231215,192300,5439020800,67400,67400,67400,67400,0
20231215,192200,5439020800,67400,67400,67400,67400,0
20231215,192100,5439020800,67400,67400,67400,67400,0
20231215,192000,5439020800,67400,67400,67400,67400,0
20231215,191900,5439020800,67400,67400,67400,67400,0
20231215,191800,5439020800,67400,67400,67400,67400,0
20231215,191700,5439020800,67400,67400,67400,67400,0
20231215,191600,5439020800,67400,67400,67400,67400,0
20231215,191500,5439020800,67400,67400,67400,67400,0
20231215,191400,5439020800,67400,67400,67400,67400,0
20231215,191300,5439020800,67400,67400,67400,67400,0
20231215,191200,5439020800,67400,67400,67400,67400,0
20231215,191100,5439020800,67400,67400,67400,67400,0
20231215,191000,5439020800,67400,67400,67400,67400,0
20231215,190900,5439020800,67400,67400,67400,67400,0
20231215,190800,5439020800,67400,67400,67400,67400,0
20231215,190700,5439020800,67400,67400,67400,67400,0
20231215,190600,5439020800,67400,67400,67400,67400,0
20231215,190500,5439020800,67400,67400,67400,67400,0
20231215,190400,5439020800,67400,67400,67400,67400,0
20231215,190300,5439020800,67400,67400,67400,67400,0
20231215,190200,5439020800,67400,67400,67400,67400,0
20231215,190100,5439020800,67400,67400,67400,67400,0
20231215,190000,5439020800,67400,67400,67400,67400,0
20231215,185900,5439020800,67400,67400,67400,67400,0
20231215,185800,5439020800,67400,67400,67400,67400,0
20231215,185700,5439020800,67400,67400,67400,67400,0
20231215,185600,5439020800,67400,67400,67400,67400,0
20231215,185500,5439020800,67400,67400,67400,67400,9886
20231215,185400,5439020800,67400,67400,67400,67400,0
20231215,185300,5439020800,67400,67400,67400,67400,0
20231215,185200,5439020800,67400,67400,67400,67400,0
20231215,185100,5439020800,67400,67400,67400,67400,0
20231215,185000,5439020800,67400,67400,67400,67400,0
20231215,184900,5439020800,67400,67400,67400,67400,0
20231215,184800,5439020800,67400,67400,67400,67400,0
20231215,184700,5439020800,67400,67400,67400,67400,0
20231215,184600,5439020800,67400,67400,67400,67400,0
20231215,184500,5439020800,67400,67400,67400,67400,0
20231215,184400,5439020800,67400,67400,67400,67400,0
20231215,184300,5439020800,67400,67400,67400,67400,0
20231215,184200,5439020800,67400,67400,67400,67400,0
20231215,184100,5439020800,67400,67400,67400,67400,0
20231215,184000,5439020800,67400,67400,67400,67400,0
20231215,183900,5439020800,67400,67400,67400,67400,0
20231215,183800,5439020800,67400,67400,67400,67400,0
20231215,183700,5439020800,67400,67400,67400,67400,0
20231215,183600,5439020800,67400,67400,67400,67400,0
20231215,183500,5439020800,67400,67400,67400,67400,0
20231215,183400,5439020800,67400,67400,67400,67400,0
20231215,183300,5439020800,67400,67400,67400,67400,0
20231215,183200,5439020800,67400,67400,67400,67400,0
20231215,183100,5439020800,67400,67400,67400,67400,0
20231215,183000,5439020800,67400,67400,67400,67400,0
20231215,182900,5439020800,67400,67400,67400,67400,0
20231215,182800,5439020800,67400,67400,67400,67400,0
20231215,182700,5439020800,67400,67400,67400,67400,0
20231215,182600,5439020800,67400,67400,67400,67400,0
20231215,182500,5439020800,67400,67400,67400,67400,9886
20231215,182400,5439020800,67400,67400,67400,67400,0
20231215,182300,5439020800,67400,67400,67400,67400,0
20231215,182200,5439020800,67400,67400,67400,67400,0
20231215,182100,5439020800,67400,67400,67400,67400,0
20231215,182000,5439020800,67400,67400,67400,67400,0
20231215,181900,5439020800,67400,67400,67400,67400,0
20231215,181800,5439020800,67400,67400,67400,67400,0
20231215,181700,5439020800,67400,67400,67400,67400,0
20231215,181600,5439020800,67400,67400,67400,67400,0
20231215,181500,5439020800,67400,67400,67400,67400,0
20231215,181400,5439020800,67400,67400,67400,67400,0
20231215,181300,5439020800,67400,67400,67400,67400,0
20231215,181200,5439020800,67400,67400,67400,67400,0
20231215,181100,5439020800,67400,67400,67400,67400,0
20231215,181000,5439020800,67400,67400,67400,67400,0
20231215,180900,5439020800,67400,67400,67400,67400,0
20231215,180800,5439020800,67400,67400,67400,67400,0
20231215,180700,5439020800,67400,67400,67400,67400,0
20231215,180600,5439020800,67400,67400,67400,67400,0
20231215,180500,5439020800,67400,67400,67400,67400,0
20231215,180400,5439020800,67400,67400,67400,67400,0
20231215,180300,5439020800,67400,67400,67400,67400,0
20231215,180200,5439020800,67400,67400,67400,67400,0
20231215,180100,5439020800,67400,67400,67400,67400,0
20231215,180000,5439020800,67400,67400,67400,67400,0
20231215,175900,5439020800,67400,67400,67400,67400,0
20231215,175800,5439020800,67400,67400,67400,67400,0
20231215,175700,5439020800,67400,67400,67400,67400,0
20231215,175600,5439020800,67400,67400,67400,67400,0
20231215,175500,5439020800,67400,67400,67400,67400,9886
20231215,175400,5439020800,67400,67400,67400,67400,0
20231215,175300,5439020800,67400,67400,67400,67400,0
20231215,175200,5439020800,67400,67400,67400,67400,0
20231215,175100,5439020800,67400,67400,67400,67400,0
20231215,175000,5439020800,67400,67400,67400,67400,0
20231215,174900,5439020800,67400,67400,67400,67400,0
20231215,174800,5439020800,67400,67400,67400,67400,0
20231215,174700,5439020800,67400,67400,67400,67400,0
20231215,174600,5439020800,67400,67400,67400,67400,0
20231215,174500,5439020800,67400,67400,67400,67400,0
20231215,174400,5439020800,67400,67400,67400,67400,0
20231215,174300,5439020800,67400,67400,67400,67400,0
20231215,174200,5439020800,67400,67400,67400,67400,0
20231215,174100,5439020800,67400,67400,67400,67400,0
20231215,174000,5439020800,67400,67400,67400,67400,0
20231215,173900,5439020800,67400,67400,67400,67400,0
20231215,173800,5439020800,67400,67400,67400,67400,0
20231215,173700,5439020800,67400,67400,67400,67400,0
20231215,173600,5439020800,67400,67400,67400,67400,0
20231215,173500,5439020800,67400,67400,67400,67400,0
20231215,173400,5439020800,67400,67400,67400,67400,0
20231215,173300,5439020800,67400,67400,67400,67400,0
20231215,173200,5439020800,67400,67400,67400,67400,0
20231215,173100,5439020800,67400,67400,67400,67400,0
20231215,173000,5439020800,67400,67400,67400,67400,0
20231215,172900,5439020800,67400,67400,67400,67400,0
20231215,172800,5439020800,67400,67400,67400,67400,0
20231215,172700,5439020800,67400,67400,67400,67400,0
20231215,172600,5439020800,67400,67400,67400,67400,0
20231215,172500,5439020800,67400,67400,67400,67400,9886
20231215,172400,5439020800,67400,67400,67400,67400,0
20231215,172300,5439020800,67400,67400,67400,67400,0
20231215,172200,5439020800,67400,67400,67400,67400,0
20231215,172100,5439020800,67400,67400,67400,67400,0
20231215,172000,5439020800,67400,67400,67400,67400,0
20231215,171900,5439020800,67400,67400,67400,67400,0
20231215,171800,5439020800,67400,67400,67400,67400,0
20231215,171700,5439020800,67400,67400,67400,67400,0
20231215,171600,5439020800,67400,67400,67400,67400,0
20231215,171500,5439020800,67400,67400,67400,67400,0
20231215,171400,5439020800,67400,67400,67400,67400,0
20231215,171300,5439020800,67400,67400,67400,67400,0
20231215,171200,5439020800,67400,67400,67400,67400,0
20231215,171100,5439020800,67400,67400,67400,67400,0
20231215,171000,5439020800,67400,67400,67400,67400,0
20231215,170900,5439020800,67400,67400,67400,67400,0
20231215,170800,5439020800,67400,67400,67400,67400,0
20231215,170700,5439020800,67400,67400,67400,67400,0
20231215,170600,5439020800,67400,67400,67400,67400,0
20231215,170500,5439020800,67400,67400,67400,67400,0
20231215,170400,5439020800,67400,67400,67400,67400,0
20231215,170300,5439020800,67400,67400,67400,67400,0
20231215,170200,5439020800,67400,67400,67400,67400,0
20231215,170100,5439020800,67400,67400,67400,67400,0
20231215,170000,5439020800,67400,67400,67400,67400,0
20231215,165900,5439020800,67400,67400,67400,67400,0
20231215,165800,5439020800,67400,67400,67400,67400,0
20231215,165700,5439020800,67400,67400,67400,67400,0
20231215,165600,5439020800,67400,67400,67400,67400,0
20231215,165500,5439020800,67400,67400,67400,67400,9886
20231215,165400,5439020800,67400,67400,67400,67400,0
20231215,165300,5439020800,67400,67400,67400,67400,0
20231215,165200,5439020800,67400,67400,67400,67400,0
20231215,165100,5439020800,67400,67400,67400,67400,0
20231215,165000,5439020800,67400,67400,67400,67400,0
20231215,164900,5439020800,67400,67400,67400,67400,0
20231215,164800,5439020800,67400,67400,67400,67400,0
20231215,164700,5439020800,67400,67400,67400,67400,0
20231215,164600,5439020800,67400,67400,67400,67400,0
20231215,164500,5439020800,67400,67400,67400,67400,0
20231215,164400,5439020800,67400,67400,67400,67400,0
20231215,164300,5439020800,67400,67400,67400,67400,0
20231215,164200,5439020800,67400,67400,67400,67400,0
20231215,164100,5439020800,67400,67400,67400,67400,0
20231215,164000,5439020800,67400,67400,67400,67400,0
20231215,163900,5439020800,67400,67400,67400,67400,0
20231215,163800,5439020800,67400,67400,67400,67400,0
20231215,163700,5439020800,67400,67400,67400,67400,0
20231215,163600,5439020800,67400,67400,67400,67400,0
20231215,163500,5439020800,67400,67400,67400,67400,0
20231215,163400,5439020800,67400,67400,67400,67400,0
20231215,163300,5439020800,67400,67400,67400,67400,0
20231215,163200,5439020800,67400,67400,67400,67400,0
20231215,163100,5439020800,67400,67400,67400,67400,0
20231215,163000,5439020800,67400,67400,67400,67400,0
20231215,162900,5439020800,67400,67400,67400,67400,0
20231215,162800,5439020800,67400,67400,67400,67400,0
20231215,162700,5439020800,67400,67400,67400,67400,0
20231215,162600,5439020800,67400,67400,67400,67400,0
20231215,162500,5439020800,67400,67400,67400,67400,9886
20231215,162400,5439020800,67400,67400,67400,67400,0
20231215,162300,5439020800,67400,67400,67400,67400,0
20231215,162200,5439020800,67400,67400,67400,67400,0
20231215,162100,5439020800,67400,67400,67400,67400,0
20231215,162000,5439020800,67400,67400,67400,67400,0
20231215,161900,5439020800,67400,67400,67400,67400,0
20231215,161800,5439020800,67400,67400,67400,67400,0
20231215,161700,5439020800,67400,67400,67400,67400,0
20231215,161600,5439020800,67400,67400,67400,67400,0
20231215,161500,5439020800,67400,67400,67400,67400,0
20231215,161400,5439020800,67400,67400,67400,67400,0
20231215,161300,5439020800,67400,67400,67400,67400,0
20231215,161200,5439020800,67400,67400,67400,67400,0
20231215,161100,5439020800,67400,67400,67400,67400,0
20231215,161000,5439020800,67400,67400,67400,67400,0
20231215,160900,5439020800,67400,67400,67400,67400,0
20231215,160800,5439020800,67400,67400,67400,67400,0
20231215,160700,5439020800,67400,67400,67400,67400,0
20231215,160600,5439020800,67400,67400,67400,67400,0
20231215,160500,5439020800,67400,67400,67400,67400,0
20231215,160400,5439020800,67400,67400,67400,67400,0
20231215,160300,5439020800,67400,67400,67400,67400,0
20231215,160200,5439020800,67400,67400,67400,67400,0
20231215,160100,5439020800,67400,67400,67400,67400,0
20231215,160000,5439020800,67400,67400,67400,67400,0
20231215,155900,5439020800,67400,67400,67400,67400,0
20231215,155800,5439020800,67400,67400,67400,67400,0
20231215,155700,5439020800,67400,67400,67400,67400,0
20231215,155600,5439020800,67400,67400,67400,67400,0
20231215,155500,5439020800,67400,67400,67400,67400,9886
20231215,155400,5439020800,67400,67400,67400,67400,0
20231215,155300,5439020800,67400,67400,67400,67400,0
20231215,155200,5439020800,67400,67400,67400,67400,0
20231215,155100,5439020800,67400,67400,67400,67400,0
20231215,155000,5439020800,67400,67400,67400,67400,0
20231215,154900,5439020800,67400,67400,67400,67400,0
20231215,154800,5439020800,67400,67400,67400,67400,0
20231215,154700,5439020800,67400,67400,67400,67400,0
20231215,154600,5439020800,67400,67400,67400,67400,0
20231215,154500,5439020800,67400,67400,67400,67400,0
20231215,154400,5439020800,67400,67400,67400,67400,0
20231215,154300,5439020800,67400,67400,67400,67400,0
20231215,154200,5439020800,67400,67400,67400,67400,0
20231215,154100,5439020800,67400,67400,67400,67400,0
20231215,154000,5439020800,67400,67400,67400,67400,0
20231215,153900,5439020800,67400,67400,67400,67400,0
20231215,153800,5439020800,67400,67400,67400,67400,0
20231215,153700,5439020800,67400,67400,67400,67400,0
20231215,153600,5439020800,67400,67400,67400,67400,0
20231215,153500,5439020800,67400,67400,67400,67400,0
20231215,153400,5439020800,67400,67400,67400,67400,0
20231215,153300,5439020800,67400,67400,67400,67400,0
20231215,153200,5439020800,67400,67400,67400,67400,0
20231215,153100,5439020800,67400,67400,67400,67400,0
20231215,153000,5439020800,67400,67400,67400,67400,9886
20231215,152900,4772704400,66800,66800,66800,66800,0
20231215,152800,4772704400,66800,66800,66800,66800,0
20231215,152700,4772704400,66800,66800,66800,66800,0
20231215,152600,4772704400,66800,66800,66800,66800,0
20231215,152500,4772704400,66800,66800,66800,66800,0
20231215,152400,4772704400,66800,66800,66800,66800,0
20231215,152300,4772704400,66800,66800,66800,66800,0
20231215,152200,4772704400,66800,66800,66800,66800,0
20231215,152100,4772704400,66800,66800,66800,66800,0
20231215,152000,4772704400,66800,66800,66800,66800,0
20231215,151900,4772704400,66800,66900,67000,66800,310
20231215,151800,4751971200,66900,66900,67000,66900,63
20231215,151700,4747754200,66900,66900,67000,66900,23
20231215,151600,4746213800,67200,67000,67200,66900,128
20231215,151500,4737626600,67100,67300,67300,67000,181
20231215,151400,4725495400,67200,67000,67200,67000,123
20231215,151300,4717230900,67300,67100,67300,67100,164
20231215,151200,4706215400,67100,67000,67100,67000,25
20231215,151100,4704538600,67100,67100,67200,67000,180
20231215,151000,4692460800,67100,67000,67100,67000,132
20231215,150900,4683605700,67000,67000,67000,67000,58
20231215,150800,4679719700,67000,66900,67000,66900,8
20231215,150700,4679184400,66900,66900,67000,66900,66
20231215,150600,4674763200,66900,67000,67200,66900,119
20231215,150500,4666782700,66900,66900,66900,66800,9
20231215,150400,4666180900,66900,66900,67000,66900,27
20231215,150300,4664372700,66900,66900,67200,66900,123
20231215,150200,4656117900,66900,66900,67000,66900,7
20231215,150100,4655649500,66900,66900,67000,66900,54
20231215,150000,4652035100,67000,67000,67000,66900,35
20231215,145900,4649690900,67000,66900,67000,66900,130
20231215,145800,4640981700,66900,66900,67000,66900,6
20231215,145700,4640580200,67000,67000,67000,67000,44
20231215,145600,4637632200,67000,67000,67200,67000,162
20231215,145500,4626765700,67000,67000,67100,67000,40
20231215,145400,4624082400,67100,67100,67100,67000,17
20231215,145300,4622942300,67100,67100,67100,67000,29
20231215,145200,4620997000,67100,67100,67200,67000,142
20231215,145100,4611464900,67100,67000,67100,67000,10
20231215,145000,4610794600,67000,67000,67000,66900,11
20231215,144900,4610058000,66900,66800,67200,66800,143
20231215,144800,4600472100,66800,67100,67100,66800,92
20231215,144700,4594314600,67100,67100,67100,67000,96
20231215,144600,4587873500,67100,67000,67100,67000,53
20231215,144500,4584318000,67000,66900,67100,66800,29
20231215,144400,4582376300,66900,66800,66900,66800,54
20231215,144300,4578765400,66900,67000,67000,66900,101
20231215,144200,4571998900,67100,66900,67100,66900,28
20231215,144100,4570121700,67100,66900,67100,66900,50
20231215,144000,4566771700,66900,66800,66900,66800,14
20231215,143900,4565835200,66800,66900,66900,66800,30
20231215,143800,4563829000,67000,67100,67100,67000,165
20231215,143700,4552761800,67100,67100,67100,67000,107
20231215,143600,4545582400,67100,67000,67100,67000,19
20231215,143500,4544308900,67000,67100,67100,66900,44
20231215,143400,4541362300,67000,66900,67100,66900,36
20231215,143300,4538950100,66900,66800,67000,66800,12
20231215,143200,4538147500,66800,67100,67100,66800,174
20231215,143100,4526485500,67100,66900,67100,66900,136
20231215,143000,4517371500,66900,66900,67000,66900,60
20231215,142900,4513354600,67000,67000,67000,66900,81
20231215,142800,4507927700,67000,67000,67000,66900,104
20231215,142700,4500959800,67000,66900,67100,66900,24
20231215,142600,4499351400,67000,67000,67000,67000,63
20231215,142500,4495130400,66900,66900,67000,66900,59
20231215,142400,4491182800,66900,66900,66900,66900,30
20231215,142300,4489175800,66900,66900,66900,66900,16
20231215,142200,4488105400,66900,67100,67100,66900,91
20231215,142100,4482009700,67100,66900,67100,66900,72
20231215,142000,4477185300,67000,67000,67000,67000,89
20231215,141900,4471222300,67000,67000,67100,67000,77
20231215,141800,4466060900,67100,67100,67100,67000,127
20231215,141700,4457539500,67100,67000,67100,67000,6
20231215,141600,4457137000,67100,67200,67200,67000,44
20231215,141500,4454184500,67000,67100,67100,67000,31
20231215,141400,4452104500,67100,67100,67100,67100,108
20231215,141300,4444857700,67200,67000,67200,66900,113
20231215,141200,4437282100,67000,67000,67100,67000,74
20231215,141100,4432323100,67100,66800,67100,66700,46
20231215,141000,4429246700,66700,67000,67100,66700,358
20231215,140900,4405336100,66900,67100,67100,66900,8
20231215,140800,4404799500,67100,67100,67200,67100,35
20231215,140700,4402450900,67000,67200,67200,67000,128
20231215,140600,4393873900,66900,66900,66900,66900,7
20231215,140500,4393405600,66900,67200,67200,66900,22
20231215,140400,4391932300,67200,67000,67200,67000,132
20231215,140300,4383087300,66900,66900,66900,66900,39
20231215,140200,4380478200,66900,66900,66900,66900,5
20231215,140100,4380143700,66900,66900,66900,66900,45
20231215,140000,4377133200,67000,67000,67000,66900,116
20231215,135900,4369361300,67000,67000,67000,67000,18
20231215,135800,4368155300,66900,66900,66900,66900,0
20231215,135700,4368155300,66900,67100,67100,66900,135
20231215,135600,4359099000,67100,67100,67100,67100,104
20231215,135500,4352120600,67100,67100,67200,67100,136
20231215,135400,4342993800,67000,67000,67000,67000,0
20231215,135300,4342993800,67000,66900,67000,66900,75
20231215,135200,4337968900,67000,66900,67000,66900,19
20231215,135100,4336696000,67000,67000,67000,67000,0
20231215,135000,4336696000,67000,67000,67000,67000,114
20231215,134900,4329058000,67000,66900,67000,66900,26
20231215,134800,4327316200,67000,67000,67000,66900,24
20231215,134700,4325708300,66900,66900,66900,66900,81
20231215,134600,4320289400,66900,67200,67200,66800,366
20231215,134500,4295792900,67200,67200,67200,67200,19
20231215,134400,4294516100,67200,67200,67200,67200,19
20231215,134300,4293239300,67200,67100,67200,67100,91
20231215,134200,4287132700,67100,67100,67100,67100,18
20231215,134100,4285924900,67000,67200,67200,67000,120
20231215,134000,4277869000,67200,67300,67300,67200,192
20231215,133900,4264957600,67300,67300,67300,67300,24
20231215,133800,4263342400,67300,67200,67300,67200,20
20231215,133700,4261996600,67200,67300,67300,67200,47
20231215,133600,4258835500,67300,67300,67300,67300,112
20231215,133500,4251297900,67300,67300,67300,67300,18
20231215,133400,4250086500,67200,67300,67300,67200,26
20231215,133300,4248337000,67300,67300,67400,67300,271
20231215,133200,4230098600,67300,67300,67300,67300,5
20231215,133100,4229762100,67300,67300,67300,67300,18
20231215,133000,4228550700,67200,67300,67300,67200,33
20231215,132900,4226329900,67300,67300,67300,67200,148
20231215,132800,4216372400,67300,67300,67300,67200,7
20231215,132700,4215901400,67300,67200,67300,67200,29
20231215,132600,4213949800,67300,67200,67300,67200,109
20231215,132500,4206614200,67300,67300,67300,67300,8
20231215,132400,4206075800,67300,67300,67300,67300,19
20231215,132300,4204797100,67300,67200,67300,67200,26
20231215,132200,4203047600,67200,67200,67200,67000,182
20231215,132100,4190820700,67200,67100,67200,67100,28
20231215,132000,4188940400,67100,67000,67100,67000,33
20231215,131900,4186726200,67000,67100,67100,66900,239
20231215,131800,4170708200,67000,67200,67200,67000,136
20231215,131700,4161587300,67100,67100,67100,67100,4
20231215,131600,4161318900,67100,67200,67200,67100,102
20231215,131500,4154464800,67200,67100,67200,67100,168
20231215,131400,4143177500,67100,67100,67100,67000,72
20231215,131300,4138349600,67100,67100,67100,67100,5
20231215,131200,4138014100,67000,67000,67100,67000,131
20231215,131100,4129225300,67100,67100,67200,67000,133
20231215,131000,4120296400,67000,67100,67200,67000,146
20231215,130900,4110504100,67100,67200,67200,67100,233
20231215,130800,4094869300,67200,67200,67200,67200,108
20231215,130700,4087611700,67200,67300,67300,67200,108
20231215,130600,4080346500,67200,67200,67200,67200,0
20231215,130500,4080346500,67200,67100,67300,67100,162
20231215,130400,4069455700,67200,67200,67200,67200,24
20231215,130300,4067842900,67200,67200,67200,67200,104
20231215,130200,4060854100,67300,67300,67300,67300,130
20231215,130100,4052105100,67200,67200,67300,67200,20
20231215,130000,4050759300,67300,67300,67300,67200,27
20231215,125900,4048942300,67300,67300,67300,67200,64
20231215,125800,4044635200,67300,67300,67300,67300,158
20231215,125700,4034001800,67400,67400,67400,67400,24
20231215,125600,4032384200,67300,67400,67400,67300,28
20231215,125500,4030498000,67400,67400,67400,67400,143
20231215,125400,4020859800,67400,67400,67400,67400,18
20231215,125300,4019646600,67400,67400,67400,67400,61
20231215,125200,4015535200,67400,67400,67400,67400,28
20231215,125100,4013648000,67400,67400,67400,67400,91
20231215,125000,4007514600,67400,67500,67500,67300,165
20231215,124900,3996394000,67500,67500,67500,67500,19
20231215,124800,3995111500,67500,67400,67500,67400,113
20231215,124700,3987494800,67300,67400,67400,67300,29
20231215,124600,3985540300,67400,67300,67400,67300,65
20231215,124500,3981162300,67400,67400,67400,67400,20
20231215,124400,3979814300,67400,67400,67400,67400,162
20231215,124300,3968895500,67400,67300,67400,67300,56
20231215,124200,3965121400,67400,67400,67400,67400,33
20231215,124100,3962897200,67400,67400,67400,67300,121
20231215,124000,3954742000,67400,67300,67400,67300,10
20231215,123900,3954068600,67400,67400,67400,67400,51
20231215,123800,3950631200,67400,67400,67400,67400,24
20231215,123700,3949013600,67400,67400,67400,67400,124
20231215,123600,3940656000,67300,67300,67300,67300,3
20231215,123500,3940454100,67300,67400,67400,67300,21
20231215,123400,3939038800,67300,67300,67400,67300,100
20231215,123300,3932306500,67300,67300,67300,67300,51
20231215,123200,3928874200,67400,67300,67400,67300,6
20231215,123100,3928469900,67300,67300,67300,67300,44
20231215,123000,3925508700,67300,67200,67300,67200,126
20231215,122900,3917029100,67200,67300,67300,67200,11
20231215,122800,3916289800,67300,67300,67300,67200,64
20231215,122700,3911982700,67400,67300,67400,67300,225
20231215,122600,3896839700,67300,67300,67300,67300,19
20231215,122500,3895561000,67300,67200,67300,67200,11
20231215,122400,3894820800,67300,67200,67300,67200,40
20231215,122300,3892130900,67200,67300,67300,67200,87
20231215,122200,3886277700,67300,67200,67300,67200,72
20231215,122100,3881432500,67100,67200,67200,67100,57
20231215,122000,3877602300,67200,67200,67200,67100,278
20231215,121900,3858929600,67300,67300,67300,67300,33
20231215,121800,3856708700,67300,67300,67300,67200,26
20231215,121700,3854959000,67200,67300,67300,67200,173
20231215,121600,3843322900,67300,67200,67300,67200,27
20231215,121500,3841506200,67300,67300,67400,67300,148
20231215,121400,3831544000,67300,67300,67400,67300,22
20231215,121300,3830061400,67400,67400,67400,67400,123
20231215,121200,3821771200,67400,67300,67400,67300,58
20231215,121100,3817865900,67400,67400,67400,67400,41
20231215,121000,3815102500,67300,67400,67400,67300,213
20231215,120900,3800746400,67400,67400,67400,67400,26
20231215,120800,3798994000,67400,67400,67400,67400,30
20231215,120700,3796972000,67400,67300,67400,67300,24
20231215,120600,3795354500,67300,67300,67300,67200,145
20231215,120500,3785596100,67300,67300,67300,67200,53
20231215,120400,3782029300,67400,67400,67400,67400,66
20231215,120300,3777580900,67400,67200,67400,67200,93
20231215,120200,3771319100,67300,67300,67300,67300,23
20231215,120100,3769771200,67200,67200,67200,67200,20
20231215,120000,3768427200,67100,67100,67200,67100,32
20231215,115900,3766277000,67100,67300,67300,67100,149
20231215,115800,3756254200,67300,67200,67300,67200,46
20231215,115700,3753158500,67300,67200,67300,67200,54
20231215,115600,3749527300,67200,67200,67200,67200,56
20231215,115500,3745764100,67100,67200,67200,67100,56
20231215,115400,3742001000,67200,67200,67300,67200,70
20231215,115300,3737290900,67300,67300,67300,67300,23
20231215,115200,3735743000,67300,67300,67300,67100,75
20231215,115100,3730701800,67300,67500,67500,67300,43
20231215,115000,3727803500,67100,67200,67200,67100,118
20231215,114900,3719875200,67200,67300,67400,67100,224
20231215,114800,3704796100,67500,67400,67500,67200,41
20231215,114700,3702035800,67400,67300,67500,67300,104
20231215,114600,3695031200,67300,67300,67300,67200,39
20231215,114500,3692406600,67200,67300,67400,67100,156
20231215,114400,3681918600,67300,67400,67400,67300,10
20231215,114300,3681245100,67400,67400,67400,67400,33
20231215,114200,3679020900,67500,67500,67500,67500,127
20231215,114100,3670448400,67500,67600,67600,67500,117
20231215,114000,3662548100,67500,67500,67500,67500,1
20231215,113900,3662480600,67600,67400,67600,67400,39
20231215,113800,3659845800,67400,67300,67400,67200,105
20231215,113700,3652775800,67300,67600,67600,67300,44
20231215,113600,3649810300,67200,67500,67600,67100,299
20231215,113500,3629684300,67500,67500,67600,67500,88
20231215,113400,3623742200,67500,67500,67500,67400,25
20231215,113300,3622054900,67500,67400,67500,67400,16
20231215,113200,3620975000,67500,67500,67500,67500,163
20231215,113100,3609972500,67500,67400,67500,67400,26
20231215,113000,3608217700,67400,67400,67500,67400,37
20231215,112900,3605721400,67400,67400,67400,67400,1
20231215,112800,3605654000,67400,67400,67500,67100,444
20231215,112700,3575754300,67500,67500,67500,67400,204
20231215,112600,3561984500,67600,67600,67600,67500,22
20231215,112500,3560497400,67600,67500,67600,67500,98
20231215,112400,3553872800,67500,67600,67600,67500,41
20231215,112300,3551103200,67600,67500,67600,67500,28
20231215,112200,3549210700,67600,67600,67600,67500,86
20231215,112100,3543397300,67600,67600,67600,67500,133
20231215,112000,3534407000,67500,67500,67600,67500,71
20231215,111900,3529612500,67600,67600,67700,67500,99
20231215,111800,3522918600,67600,67700,67700,67600,149
20231215,111700,3512837100,67600,67700,67700,67600,136
20231215,111600,3503643400,67700,67600,67700,67600,22
20231215,111500,3502155400,67700,67600,67700,67600,110
20231215,111400,3494717400,67700,67700,67700,67600,111
20231215,111300,3487202800,67700,67700,67700,67600,24
20231215,111200,3485578100,67700,67800,67800,67700,52
20231215,111100,3482055900,67800,67700,67800,67700,110
20231215,111000,3474608300,67700,67700,67700,67600,32
20231215,110900,3472442200,67700,67700,67700,67700,41
20231215,110800,3469666500,67800,67700,67800,67700,36
20231215,110700,3467227300,67800,67700,67800,67700,296
20231215,110600,3447178200,67800,67800,67800,67700,32
20231215,110500,3445009600,67800,67700,67800,67700,28
20231215,110400,3443112100,67700,67800,67800,67700,77
20231215,110300,3437898200,67700,67800,67800,67700,56
20231215,110200,3434106800,67800,67600,67800,67600,711
20231215,110100,3385908200,67700,67700,67700,67600,117
20231215,110000,3377987500,67700,67600,67700,67600,184
20231215,105900,3365533200,67600,67800,67800,67600,6
20231215,105800,3365127300,67800,67800,67800,67700,143
20231215,105700,3355434000,67800,67600,67800,67600,147
20231215,105600,3345481700,67700,67700,67700,67700,38
20231215,105500,3342909100,67700,67600,67800,67600,62
20231215,105400,3338712700,67800,67700,67800,67700,104
20231215,105300,3331671700,67700,67600,67700,67600,249
20231215,105200,3314822200,67500,67700,67700,67500,7
20231215,105100,3314348600,67600,67700,67700,67600,243
20231215,105000,3297900500,67700,67700,67700,67600,225
20231215,104900,3282679300,67700,67700,67700,67600,251
20231215,104800,3265691600,67700,67600,67700,67600,28
20231215,104700,3263798200,67600,67600,67600,67500,25
20231215,104600,3262108300,67600,67600,67700,67600,298
20231215,104500,3241960600,67600,67700,67700,67600,46
20231215,104400,3238847500,67700,67700,67700,67700,30
20231215,104300,3236816500,67700,67700,67700,67600,17
20231215,104200,3235665700,67600,67600,67700,67600,34
20231215,104100,3233366500,67700,67700,67700,67600,19
20231215,104000,3232080600,67700,67700,67700,67600,67
20231215,103900,3227549400,67600,67600,67600,67500,365
20231215,103800,3202875700,67600,67600,67600,67600,212
20231215,103700,3188544500,67500,67600,67600,67500,18
20231215,103600,3187327800,67600,67600,67600,67500,61
20231215,103500,3183204300,67600,67600,67600,67500,116
20231215,103400,3175373300,67500,67600,67600,67500,37
20231215,103300,3172872700,67500,67400,67600,67400,491
20231215,103200,3139730900,67500,67400,67500,67400,79
20231215,103100,3134398900,67500,67500,67500,67400,26
20231215,103000,3132645400,67500,67500,67500,67400,133
20231215,102900,3123669500,67500,67500,67500,67400,95
20231215,102800,3117257100,67500,67500,67500,67400,98
20231215,102700,3110649500,67400,67400,67500,67400,58
20231215,102600,3106735200,67500,67500,67500,67500,106
20231215,102500,3099580200,67400,67500,67500,67400,23
20231215,102400,3098028200,67400,67500,67500,67400,26
20231215,102300,3096273700,67500,67400,67500,67400,63
20231215,102200,3092021500,67400,67500,67500,67400,108
20231215,102100,3084742100,67500,67400,67500,67400,12
20231215,102000,3083932300,67400,67500,67500,67400,78
20231215,101900,3078669800,67500,67500,67500,67400,164
20231215,101800,3067606400,67500,67500,67500,67400,69
20231215,101700,3062954000,67500,67500,67500,67400,12
20231215,101600,3062144700,67400,67400,67500,67400,104
20231215,101500,3055134000,67400,67400,67400,67300,15
20231215,101400,3054124000,67400,67400,67400,67300,43
20231215,101300,3051225900,67400,67400,67400,67300,74
20231215,101200,3046241900,67400,67400,67400,67300,196
20231215,101100,3033031600,67300,67400,67400,67300,51
20231215,101000,3029598300,67400,67400,67400,67200,98
20231215,100900,3023002300,67400,67300,67400,67300,112
20231215,100800,3015454700,67400,67300,67400,67300,24
20231215,100700,3013838900,67400,67400,67400,67300,59
20231215,100600,3009862400,67400,67400,67400,67300,14
20231215,100500,3008919200,67300,67300,67400,67300,118
20231215,100400,3000968400,67300,67300,67300,67200,123
20231215,100300,2992690600,67300,67300,67300,67200,167
20231215,100200,2981452600,67300,67400,67400,67300,306
20231215,100100,2960848800,67400,67400,67400,67300,44
20231215,100000,2957886400,67300,67400,67400,67300,36
20231215,095900,2955460500,67300,67300,67400,67300,61
20231215,095800,2951351900,67400,67400,67400,67300,176
20231215,095700,2939489900,67300,67300,67300,67300,12
20231215,095600,2938682300,67300,67400,67400,67300,39
20231215,095500,2936054100,67400,67200,67400,67200,167
20231215,095400,2924809300,67200,67300,67300,67200,3
20231215,095300,2924607500,67200,67200,67200,67100,124
20231215,095200,2916276500,67200,67200,67300,67100,22
20231215,095100,2914796300,67300,67200,67300,67200,131
20231215,095000,2905982700,67200,67200,67200,67200,91
20231215,094900,2899867500,67200,67300,67300,67100,22
20231215,094800,2898387400,67300,67100,67400,67100,150
20231215,094700,2888283600,67300,67300,67300,67300,95
20231215,094600,2881890100,67300,67300,67300,67300,119
20231215,094500,2873881400,67300,67300,67300,67300,0
20231215,094400,2873881400,67300,67300,67300,67100,121
20231215,094300,2865738900,67300,67300,67400,67100,1637
20231215,094200,2755722200,67300,67400,67400,67200,169
20231215,094100,2744338300,67400,67300,67400,67200,163
20231215,094000,2733368000,67200,67200,67300,67200,103
20231215,093900,2726436400,67300,67300,67300,67300,34
20231215,093800,2724148200,67300,67300,67300,67300,178
20231215,093700,2712168800,67200,67200,67300,67200,59
20231215,093600,2708203500,67200,67200,67300,67200,41
20231215,093500,2705448000,67200,67300,67300,66900,316
20231215,093400,2684206500,67000,67000,67200,67000,507
20231215,093300,2650212500,66900,67000,67000,66900,116
20231215,093200,2642440700,66900,66900,66900,66800,473
20231215,093100,2610802300,66800,66800,66900,66800,42
20231215,093000,2607993600,66800,66900,67000,66800,53
20231215,092900,2604445100,66800,66800,66900,66800,187
20231215,092800,2591950400,66800,66800,67000,66700,103
20231215,092700,2585070600,66900,66800,66900,66800,45
20231215,092600,2582063100,66900,66800,66900,66800,141
20231215,092500,2572640400,66900,66800,66900,66800,89
20231215,092400,2566687900,66800,66900,67000,66800,315
20231215,092300,2545608600,67100,67200,67200,66900,124
20231215,092200,2537295600,67100,67200,67500,67100,642
20231215,092100,2494055600,67200,67400,67600,67100,302
20231215,092000,2473761100,67100,67300,67600,67000,371
20231215,091900,2448796300,67300,67300,67500,67300,12
20231215,091800,2447988300,67600,67300,67700,67100,2285
20231215,091700,2294476300,67600,68000,68000,67400,1571
20231215,091600,2188244900,67900,67900,68100,67800,1354
20231215,091500,2096204900,67900,67500,68000,67500,1525
20231215,091400,1992714000,67400,68000,68000,67400,3124
20231215,091300,1780959600,68000,68100,68300,67900,3547
20231215,091200,1539533800,68200,67900,68200,67900,2761
20231215,091100,1351549800,67900,67800,68000,67700,2023
20231215,091000,1214160200,67800,67700,67900,67500,1642
20231215,090900,1102880800,67700,67500,67800,67400,3314
20231215,090800,878839100,67500,67300,67500,67100,1127
20231215,090700,802911800,67100,67200,67400,67100,1304
20231215,090600,715100600,67300,67000,67300,66900,1773
20231215,090500,595994200,67000,66900,67000,66900,1360
20231215,090400,504925700,66900,66900,67100,66200,1307
20231215,090300,417387000,66900,66400,67100,65900,4001
20231215,090200,150359800,66400,66400,66500,66300,1066
20231215,090100,79565900,66400,66500,66500,65900,1117
20231215,090000,5492900,66000,66000,66500,66000,83