KissMeData/001200/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,183300,2431241460,3600,3600,3600,3600,7031
20231218,183200,2431241460,3600,3600,3600,3600,0
20231218,183100,2431241460,3600,3600,3600,3600,0
20231218,183000,2431241460,3600,3600,3600,3600,0
20231218,182900,2431241460,3600,3600,3600,3600,0
20231218,182800,2431241460,3600,3600,3600,3600,0
20231218,182700,2431241460,3600,3600,3600,3600,0
20231218,182600,2431241460,3600,3600,3600,3600,0
20231218,182500,2431241460,3600,3600,3600,3600,0
20231218,182400,2431241460,3600,3600,3600,3600,0
20231218,182300,2431241460,3600,3600,3600,3600,0
20231218,182200,2431241460,3600,3600,3600,3600,0
20231218,182100,2431241460,3600,3600,3600,3600,0
20231218,182000,2431241460,3600,3600,3600,3600,0
20231218,181900,2431241460,3600,3600,3600,3600,0
20231218,181800,2431241460,3600,3600,3600,3600,0
20231218,181700,2431241460,3600,3600,3600,3600,0
20231218,181600,2431241460,3600,3600,3600,3600,0
20231218,181500,2431241460,3600,3600,3600,3600,0
20231218,181400,2431241460,3600,3600,3600,3600,0
20231218,181300,2431241460,3600,3600,3600,3600,0
20231218,181200,2431241460,3600,3600,3600,3600,0
20231218,181100,2431241460,3600,3600,3600,3600,0
20231218,181000,2431241460,3600,3600,3600,3600,0
20231218,180900,2431241460,3600,3600,3600,3600,0
20231218,180800,2431241460,3600,3600,3600,3600,0
20231218,180700,2431241460,3600,3600,3600,3600,0
20231218,180600,2431241460,3600,3600,3600,3600,0
20231218,180500,2431241460,3600,3600,3600,3600,0
20231218,180400,2431241460,3600,3600,3600,3600,0
20231218,180300,2431241460,3600,3600,3600,3600,7031
20231218,180200,2431241460,3600,3600,3600,3600,0
20231218,180100,2431241460,3600,3600,3600,3600,0
20231218,180000,2431241460,3600,3600,3600,3600,0
20231218,175900,2431241460,3600,3600,3600,3600,0
20231218,175800,2431241460,3600,3600,3600,3600,0
20231218,175700,2431241460,3600,3600,3600,3600,0
20231218,175600,2431241460,3600,3600,3600,3600,0
20231218,175500,2431241460,3600,3600,3600,3600,0
20231218,175400,2431241460,3600,3600,3600,3600,0
20231218,175300,2431241460,3600,3600,3600,3600,0
20231218,175200,2431241460,3600,3600,3600,3600,0
20231218,175100,2431241460,3600,3600,3600,3600,0
20231218,175000,2431241460,3600,3600,3600,3600,0
20231218,174900,2431241460,3600,3600,3600,3600,0
20231218,174800,2431241460,3600,3600,3600,3600,0
20231218,174700,2431241460,3600,3600,3600,3600,0
20231218,174600,2431241460,3600,3600,3600,3600,0
20231218,174500,2431241460,3600,3600,3600,3600,0
20231218,174400,2431241460,3600,3600,3600,3600,0
20231218,174300,2431241460,3600,3600,3600,3600,0
20231218,174200,2431241460,3600,3600,3600,3600,0
20231218,174100,2431241460,3600,3600,3600,3600,0
20231218,174000,2431241460,3600,3600,3600,3600,0
20231218,173900,2431241460,3600,3600,3600,3600,0
20231218,173800,2431241460,3600,3600,3600,3600,0
20231218,173700,2431241460,3600,3600,3600,3600,0
20231218,173600,2431241460,3600,3600,3600,3600,0
20231218,173500,2431241460,3600,3600,3600,3600,0
20231218,173400,2431241460,3600,3600,3600,3600,0
20231218,173300,2431241460,3600,3600,3600,3600,7031
20231218,173200,2431241460,3600,3600,3600,3600,0
20231218,173100,2431241460,3600,3600,3600,3600,0
20231218,173000,2431241460,3600,3600,3600,3600,0
20231218,172900,2431241460,3600,3600,3600,3600,0
20231218,172800,2431241460,3600,3600,3600,3600,0
20231218,172700,2431241460,3600,3600,3600,3600,0
20231218,172600,2431241460,3600,3600,3600,3600,0
20231218,172500,2431241460,3600,3600,3600,3600,0
20231218,172400,2431241460,3600,3600,3600,3600,0
20231218,172300,2431241460,3600,3600,3600,3600,0
20231218,172200,2431241460,3600,3600,3600,3600,0
20231218,172100,2431241460,3600,3600,3600,3600,0
20231218,172000,2431241460,3600,3600,3600,3600,0
20231218,171900,2431241460,3600,3600,3600,3600,0
20231218,171800,2431241460,3600,3600,3600,3600,0
20231218,171700,2431241460,3600,3600,3600,3600,0
20231218,171600,2431241460,3600,3600,3600,3600,0
20231218,171500,2431241460,3600,3600,3600,3600,0
20231218,171400,2431241460,3600,3600,3600,3600,0
20231218,171300,2431241460,3600,3600,3600,3600,0
20231218,171200,2431241460,3600,3600,3600,3600,0
20231218,171100,2431241460,3600,3600,3600,3600,0
20231218,171000,2431241460,3600,3600,3600,3600,0
20231218,170900,2431241460,3600,3600,3600,3600,0
20231218,170800,2431241460,3600,3600,3600,3600,0
20231218,170700,2431241460,3600,3600,3600,3600,0
20231218,170600,2431241460,3600,3600,3600,3600,0
20231218,170500,2431241460,3600,3600,3600,3600,0
20231218,170400,2431241460,3600,3600,3600,3600,0
20231218,170300,2431241460,3600,3600,3600,3600,7031
20231218,170200,2431241460,3600,3600,3600,3600,0
20231218,170100,2431241460,3600,3600,3600,3600,0
20231218,170000,2431241460,3600,3600,3600,3600,0
20231218,165900,2431241460,3600,3600,3600,3600,0
20231218,165800,2431241460,3600,3600,3600,3600,0
20231218,165700,2431241460,3600,3600,3600,3600,0
20231218,165600,2431241460,3600,3600,3600,3600,0
20231218,165500,2431241460,3600,3600,3600,3600,0
20231218,165400,2431241460,3600,3600,3600,3600,0
20231218,165300,2431241460,3600,3600,3600,3600,0
20231218,165200,2431241460,3600,3600,3600,3600,0
20231218,165100,2431241460,3600,3600,3600,3600,0
20231218,165000,2431241460,3600,3600,3600,3600,0
20231218,164900,2431241460,3600,3600,3600,3600,0
20231218,164800,2431241460,3600,3600,3600,3600,0
20231218,164700,2431241460,3600,3600,3600,3600,0
20231218,164600,2431241460,3600,3600,3600,3600,0
20231218,164500,2431241460,3600,3600,3600,3600,0
20231218,164400,2431241460,3600,3600,3600,3600,0
20231218,164300,2431241460,3600,3600,3600,3600,0
20231218,164200,2431241460,3600,3600,3600,3600,0
20231218,164100,2431241460,3600,3600,3600,3600,0
20231218,164000,2431241460,3600,3600,3600,3600,0
20231218,163900,2431241460,3600,3600,3600,3600,0
20231218,163800,2431241460,3600,3600,3600,3600,0
20231218,163700,2431241460,3600,3600,3600,3600,0
20231218,163600,2431241460,3600,3600,3600,3600,0
20231218,163500,2431241460,3600,3600,3600,3600,0
20231218,163400,2431241460,3600,3600,3600,3600,0
20231218,163300,2431241460,3600,3600,3600,3600,7031
20231218,163200,2431241460,3600,3600,3600,3600,0
20231218,163100,2431241460,3600,3600,3600,3600,0
20231218,163000,2431241460,3600,3600,3600,3600,0
20231218,162900,2431241460,3600,3600,3600,3600,0
20231218,162800,2431241460,3600,3600,3600,3600,0
20231218,162700,2431241460,3600,3600,3600,3600,0
20231218,162600,2431241460,3600,3600,3600,3600,0
20231218,162500,2431241460,3600,3600,3600,3600,0
20231218,162400,2431241460,3600,3600,3600,3600,0
20231218,162300,2431241460,3600,3600,3600,3600,0
20231218,162200,2431241460,3600,3600,3600,3600,0
20231218,162100,2431241460,3600,3600,3600,3600,0
20231218,162000,2431241460,3600,3600,3600,3600,0
20231218,161900,2431241460,3600,3600,3600,3600,0
20231218,161800,2431241460,3600,3600,3600,3600,0
20231218,161700,2431241460,3600,3600,3600,3600,0
20231218,161600,2431241460,3600,3600,3600,3600,0
20231218,161500,2431241460,3600,3600,3600,3600,0
20231218,161400,2431241460,3600,3600,3600,3600,0
20231218,161300,2431241460,3600,3600,3600,3600,0
20231218,161200,2431241460,3600,3600,3600,3600,0
20231218,161100,2431241460,3600,3600,3600,3600,0
20231218,161000,2431241460,3600,3600,3600,3600,0
20231218,160900,2431241460,3600,3600,3600,3600,0
20231218,160800,2431241460,3600,3600,3600,3600,0
20231218,160700,2431241460,3600,3600,3600,3600,0
20231218,160600,2431241460,3600,3600,3600,3600,0
20231218,160500,2431241460,3600,3600,3600,3600,0
20231218,160400,2431241460,3600,3600,3600,3600,0
20231218,160300,2431241460,3600,3600,3600,3600,7031
20231218,160200,2431241460,3600,3600,3600,3600,0
20231218,160100,2431241460,3600,3600,3600,3600,0
20231218,160000,2431241460,3600,3600,3600,3600,0
20231218,155900,2431241460,3600,3600,3600,3600,0
20231218,155800,2431241460,3600,3600,3600,3600,0
20231218,155700,2431241460,3600,3600,3600,3600,0
20231218,155600,2431241460,3600,3600,3600,3600,0
20231218,155500,2431241460,3600,3600,3600,3600,0
20231218,155400,2431241460,3600,3600,3600,3600,0
20231218,155300,2431241460,3600,3600,3600,3600,0
20231218,155200,2431241460,3600,3600,3600,3600,0
20231218,155100,2431241460,3600,3600,3600,3600,0
20231218,155000,2431241460,3600,3600,3600,3600,0
20231218,154900,2431241460,3600,3600,3600,3600,0
20231218,154800,2431241460,3600,3600,3600,3600,0
20231218,154700,2431241460,3600,3600,3600,3600,0
20231218,154600,2431241460,3600,3600,3600,3600,0
20231218,154500,2431241460,3600,3600,3600,3600,0
20231218,154400,2431241460,3600,3600,3600,3600,0
20231218,154300,2431241460,3600,3600,3600,3600,0
20231218,154200,2431241460,3600,3600,3600,3600,0
20231218,154100,2431241460,3600,3600,3600,3600,0
20231218,154000,2431241460,3600,3600,3600,3600,0
20231218,153900,2431241460,3600,3600,3600,3600,0
20231218,153800,2431241460,3600,3600,3600,3600,0
20231218,153700,2431241460,3600,3600,3600,3600,0
20231218,153600,2431241460,3600,3600,3600,3600,0
20231218,153500,2431241460,3600,3600,3600,3600,0
20231218,153400,2431241460,3600,3600,3600,3600,0
20231218,153300,2431241460,3600,3600,3600,3600,7031
20231218,153200,2431241460,3600,3600,3600,3600,0
20231218,153100,2431241460,3600,3600,3600,3600,0
20231218,153000,2431241460,3600,3600,3600,3600,7031
20231218,152900,2405929860,3600,3600,3600,3600,0
20231218,152800,2405929860,3600,3600,3600,3600,0
20231218,152700,2405929860,3600,3600,3600,3600,0
20231218,152600,2405929860,3600,3600,3600,3600,0
20231218,152500,2405929860,3600,3600,3600,3600,0
20231218,152400,2405929860,3600,3600,3600,3600,0
20231218,152300,2405929860,3600,3600,3600,3600,0
20231218,152200,2405929860,3600,3600,3600,3600,0
20231218,152100,2405929860,3600,3600,3600,3600,0
20231218,152000,2405929860,3600,3600,3600,3600,0
20231218,151900,2405929860,3600,3585,3600,3585,417
20231218,151800,2404433765,3585,3585,3595,3585,447
20231218,151700,2402830100,3600,3585,3600,3585,1112
20231218,151600,2398842080,3600,3600,3600,3585,662
20231218,151500,2396466395,3585,3595,3595,3585,201
20231218,151400,2395743810,3600,3585,3600,3585,1501
20231218,151300,2390360210,3600,3600,3600,3600,1500
20231218,151200,2384960210,3585,3585,3585,3585,0
20231218,151100,2384960210,3585,3590,3590,3585,2
20231218,151000,2384953035,3600,3595,3600,3595,10833
20231218,150900,2346007950,3595,3595,3595,3595,0
20231218,150800,2346007950,3595,3590,3595,3590,10
20231218,150700,2345972030,3590,3595,3595,3590,526
20231218,150600,2344083685,3590,3585,3590,3585,957
20231218,150500,2340648560,3585,3590,3590,3585,1141
20231218,150400,2336557370,3585,3585,3590,3585,1030
20231218,150300,2332864710,3590,3590,3590,3590,180
20231218,150200,2332218510,3580,3580,3585,3580,3329
20231218,150100,2320300685,3580,3585,3585,3580,5829
20231218,150000,2299421355,3590,3585,3590,3585,1278
20231218,145900,2294839225,3585,3585,3585,3580,122
20231218,145800,2294402355,3585,3585,3585,3585,134
20231218,145700,2293921965,3585,3585,3585,3585,100
20231218,145600,2293563465,3585,3585,3585,3585,819
20231218,145500,2290627350,3585,3590,3590,3585,2674
20231218,145400,2281040075,3585,3585,3585,3585,1268
20231218,145300,2276494295,3585,3585,3585,3585,844
20231218,145200,2273468555,3585,3585,3585,3585,1206
20231218,145100,2269145045,3585,3570,3585,3570,8183
20231218,145000,2239889125,3565,3590,3590,3565,41580
20231218,144900,2091231880,3595,3590,3595,3590,631
20231218,144800,2088966575,3590,3590,3595,3590,727
20231218,144700,2086356545,3595,3590,3595,3590,1523
20231218,144600,2080887975,3590,3590,3590,3590,3468
20231218,144500,2068437855,3595,3595,3595,3595,0
20231218,144400,2068437855,3595,3595,3595,3595,71
20231218,144300,2068182610,3595,3595,3595,3595,10
20231218,144200,2068146660,3595,3595,3595,3595,20
20231218,144100,2068074760,3590,3590,3590,3590,400
20231218,144000,2066638760,3595,3595,3595,3595,254
20231218,143900,2065725630,3595,3595,3595,3595,0
20231218,143800,2065725630,3595,3595,3595,3595,303
20231218,143700,2064636345,3595,3595,3595,3595,1067
20231218,143600,2060800480,3590,3590,3590,3590,0
20231218,143500,2060800480,3590,3590,3590,3590,100
20231218,143400,2060441480,3595,3595,3595,3595,211
20231218,143300,2059682935,3595,3595,3595,3595,6
20231218,143200,2059661365,3595,3595,3595,3595,1
20231218,143100,2059657770,3595,3585,3595,3585,821
20231218,143000,2056713485,3590,3590,3590,3590,2964
20231218,142900,2046072725,3585,3585,3585,3585,6000
20231218,142800,2024562725,3585,3590,3590,3585,300
20231218,142700,2023487110,3590,3590,3590,3590,500
20231218,142600,2021692110,3590,3590,3590,3590,800
20231218,142500,2018820110,3590,3590,3590,3590,0
20231218,142400,2018820110,3590,3590,3590,3590,0
20231218,142300,2018820110,3590,3585,3590,3585,692
20231218,142200,2016338635,3585,3590,3590,3585,5000
20231218,142100,1998410045,3590,3590,3590,3590,1000
20231218,142000,1994820045,3590,3590,3590,3590,0
20231218,141900,1994820045,3590,3590,3590,3590,0
20231218,141800,1994820045,3590,3595,3595,3590,106
20231218,141700,1994439475,3590,3595,3595,3590,780
20231218,141600,1991639225,3590,3590,3590,3590,354
20231218,141500,1990368365,3590,3590,3590,3590,200
20231218,141400,1989650365,3585,3590,3590,3585,1200
20231218,141300,1985343730,3595,3595,3595,3595,0
20231218,141200,1985343730,3595,3590,3595,3590,201
20231218,141100,1984622135,3590,3595,3595,3590,101
20231218,141000,1984259540,3595,3595,3595,3595,226
20231218,140900,1983447070,3595,3595,3595,3595,0
20231218,140800,1983447070,3595,3595,3595,3595,6
20231218,140700,1983425500,3595,3590,3595,3590,1525
20231218,140600,1977950150,3585,3590,3590,3585,129
20231218,140500,1977487185,3585,3585,3585,3585,0
20231218,140400,1977487185,3585,3585,3585,3585,0
20231218,140300,1977487185,3585,3585,3585,3585,2
20231218,140200,1977480015,3590,3585,3590,3585,178
20231218,140100,1976841685,3585,3585,3585,3585,3
20231218,140000,1976830930,3585,3590,3590,3585,495
20231218,135900,1975056200,3590,3590,3590,3590,640
20231218,135800,1972758600,3590,3590,3590,3590,165
20231218,135700,1972166250,3590,3590,3590,3590,537
20231218,135600,1970238420,3590,3590,3590,3590,300
20231218,135500,1969161420,3590,3590,3590,3590,200
20231218,135400,1968443420,3590,3590,3590,3590,2298
20231218,135300,1960193600,3590,3590,3590,3590,100
20231218,135200,1959834600,3595,3595,3595,3595,2270
20231218,135100,1951673950,3600,3600,3600,3600,0
20231218,135000,1951673950,3600,3600,3600,3600,0
20231218,134900,1951673950,3600,3600,3600,3600,40
20231218,134800,1951529950,3600,3595,3600,3595,200
20231218,134700,1950810450,3600,3600,3600,3600,200
20231218,134600,1950090450,3600,3600,3600,3600,484
20231218,134500,1948348050,3600,3595,3600,3595,2495
20231218,134400,1939375525,3595,3595,3595,3595,264
20231218,134300,1938426445,3595,3595,3595,3595,100
20231218,134200,1938066945,3595,3595,3595,3595,0
20231218,134100,1938066945,3595,3590,3595,3590,341
20231218,134000,1936842655,3590,3590,3590,3585,4673
20231218,133900,1920083365,3585,3595,3595,3585,9794
20231218,133800,1884933305,3600,3600,3600,3600,0
20231218,133700,1884933305,3600,3600,3600,3600,10
20231218,133600,1884897305,3600,3600,3600,3600,0
20231218,133500,1884897305,3600,3600,3600,3600,0
20231218,133400,1884897305,3600,3600,3600,3600,0
20231218,133300,1884897305,3600,3600,3600,3600,208
20231218,133200,1884148505,3600,3600,3600,3600,43
20231218,133100,1883993705,3600,3600,3600,3600,0
20231218,133000,1883993705,3600,3600,3600,3600,0
20231218,132900,1883993705,3600,3600,3600,3600,10
20231218,132800,1883957705,3600,3600,3600,3600,2
20231218,132700,1883950505,3600,3600,3600,3600,5
20231218,132600,1883932505,3600,3600,3600,3600,150
20231218,132500,1883392505,3600,3600,3600,3600,331
20231218,132400,1882200905,3600,3600,3600,3600,1
20231218,132300,1882197305,3600,3600,3600,3600,0
20231218,132200,1882197305,3600,3600,3600,3595,3058
20231218,132100,1871188510,3600,3600,3600,3600,28
20231218,132000,1871087710,3600,3600,3600,3600,32
20231218,131900,1870972510,3600,3600,3600,3600,0
20231218,131800,1870972510,3600,3600,3600,3600,430
20231218,131700,1869424510,3600,3600,3600,3600,510
20231218,131600,1867588510,3600,3600,3600,3600,722
20231218,131500,1864989310,3600,3600,3600,3600,690
20231218,131400,1862505310,3600,3600,3600,3600,250
20231218,131300,1861605310,3600,3600,3600,3600,0
20231218,131200,1861605310,3600,3600,3600,3600,50
20231218,131100,1861425310,3600,3600,3600,3600,1
20231218,131000,1861421710,3600,3600,3600,3600,0
20231218,130900,1861421710,3600,3600,3600,3600,0
20231218,130800,1861421710,3600,3595,3600,3595,421
20231218,130700,1859907085,3600,3600,3600,3600,138
20231218,130600,1859410285,3600,3600,3600,3600,0
20231218,130500,1859410285,3600,3600,3600,3600,0
20231218,130400,1859410285,3600,3600,3600,3600,0
20231218,130300,1859410285,3600,3600,3600,3600,0
20231218,130200,1859410285,3600,3600,3600,3600,0
20231218,130100,1859410285,3600,3600,3600,3600,300
20231218,130000,1858330285,3600,3600,3600,3600,73
20231218,125900,1858067485,3600,3600,3600,3600,769
20231218,125800,1855299085,3600,3600,3600,3600,527
20231218,125700,1853401885,3600,3600,3600,3600,0
20231218,125600,1853401885,3600,3600,3600,3600,500
20231218,125500,1851601885,3600,3600,3600,3600,30
20231218,125400,1851493885,3600,3595,3600,3595,704
20231218,125300,1848959735,3595,3595,3595,3595,100
20231218,125200,1848600235,3600,3600,3600,3600,0
20231218,125100,1848600235,3600,3600,3600,3600,197
20231218,125000,1847891035,3595,3595,3595,3595,0
20231218,124900,1847891035,3595,3600,3600,3595,131
20231218,124800,1847419935,3600,3600,3600,3600,0
20231218,124700,1847419935,3600,3600,3600,3600,0
20231218,124600,1847419935,3600,3600,3600,3600,0
20231218,124500,1847419935,3600,3600,3600,3600,5
20231218,124400,1847401935,3600,3600,3600,3600,0
20231218,124300,1847401935,3600,3600,3600,3600,5
20231218,124200,1847383935,3600,3595,3600,3595,48
20231218,124100,1847211270,3600,3600,3600,3600,0
20231218,124000,1847211270,3600,3600,3600,3600,1
20231218,123900,1847207670,3595,3595,3595,3595,400
20231218,123800,1845769670,3600,3600,3600,3600,0
20231218,123700,1845769670,3600,3600,3600,3600,10
20231218,123600,1845733670,3600,3600,3600,3600,0
20231218,123500,1845733670,3600,3600,3600,3600,1
20231218,123400,1845730070,3595,3595,3595,3595,0
20231218,123300,1845730070,3595,3595,3595,3595,0
20231218,123200,1845730070,3595,3595,3595,3595,0
20231218,123100,1845730070,3595,3600,3600,3595,13315
20231218,123000,1797862395,3600,3600,3600,3600,226
20231218,122900,1797048795,3600,3600,3600,3600,0
20231218,122800,1797048795,3600,3600,3600,3600,18
20231218,122700,1796983995,3600,3600,3600,3600,2
20231218,122600,1796976795,3600,3600,3600,3600,1
20231218,122500,1796973195,3595,3595,3595,3595,4300
20231218,122400,1781514695,3600,3600,3600,3595,5002
20231218,122300,1763532495,3595,3595,3595,3595,0
20231218,122200,1763532495,3595,3595,3595,3595,2906
20231218,122100,1753085425,3595,3590,3595,3590,34
20231218,122000,1752963280,3580,3600,3600,3580,10874
20231218,121900,1713957730,3600,3605,3605,3600,983
20231218,121800,1710417900,3605,3605,3605,3605,1
20231218,121700,1710414295,3600,3600,3600,3600,393
20231218,121600,1708999495,3600,3600,3600,3600,178
20231218,121500,1708358695,3600,3600,3600,3600,208
20231218,121400,1707609895,3600,3600,3600,3600,0
20231218,121300,1707609895,3600,3600,3600,3600,0
20231218,121200,1707609895,3600,3600,3600,3600,14
20231218,121100,1707559495,3600,3600,3600,3600,0
20231218,121000,1707559495,3600,3605,3605,3595,21
20231218,120900,1707483940,3600,3605,3605,3600,6209
20231218,120800,1685125515,3605,3605,3605,3605,25
20231218,120700,1685035390,3605,3600,3605,3600,9004
20231218,120600,1652618210,3600,3600,3600,3600,0
20231218,120500,1652618210,3600,3600,3600,3600,0
20231218,120400,1652618210,3600,3605,3615,3580,15753
20231218,120300,1596004440,3605,3605,3605,3605,0
20231218,120200,1596004440,3605,3615,3615,3585,20013
20231218,120100,1524057510,3615,3615,3615,3615,206
20231218,120000,1523312820,3615,3615,3615,3605,2426
20231218,115900,1514564745,3610,3610,3610,3610,530
20231218,115800,1512651445,3610,3610,3610,3610,2
20231218,115700,1512644225,3610,3610,3610,3600,3001
20231218,115600,1501832515,3615,3610,3615,3610,1702
20231218,115500,1495688285,3615,3615,3615,3615,127
20231218,115400,1495229180,3615,3615,3615,3610,3
20231218,115300,1495218340,3615,3620,3620,3600,15031
20231218,115200,1441087760,3620,3630,3630,3600,7002
20231218,115100,1415840700,3620,3620,3620,3610,4184
20231218,115000,1400724050,3630,3630,3630,3630,100
20231218,114900,1400361050,3615,3620,3620,3615,3000
20231218,114800,1389516040,3635,3635,3635,3625,3002
20231218,114700,1378625140,3640,3640,3640,3630,3100
20231218,114600,1367369125,3645,3645,3645,3645,1
20231218,114500,1367365480,3640,3645,3645,3640,2
20231218,114400,1367358195,3650,3650,3650,3650,1
20231218,114300,1367354545,3650,3650,3650,3650,71
20231218,114200,1367095395,3650,3650,3650,3650,25
20231218,114100,1367004145,3650,3650,3650,3650,1226
20231218,114000,1362529245,3655,3650,3655,3650,13
20231218,113900,1362481740,3650,3655,3655,3650,2
20231218,113800,1362474435,3615,3665,3665,3615,10107
20231218,113700,1325613090,3665,3650,3665,3650,15352
20231218,113600,1269517915,3650,3650,3650,3650,0
20231218,113500,1269517915,3650,3645,3650,3645,7574
20231218,113400,1241908720,3640,3645,3645,3640,2
20231218,113300,1241901435,3645,3645,3645,3645,0
20231218,113200,1241901435,3645,3635,3645,3635,504
20231218,113100,1240066625,3635,3640,3640,3635,2681
20231218,113000,1230317785,3645,3645,3645,3645,1
20231218,112900,1230314140,3620,3660,3665,3620,5161
20231218,112800,1211499015,3655,3665,3665,3655,5360
20231218,112700,1191888080,3670,3670,3670,3670,0
20231218,112600,1191888080,3670,3670,3670,3670,333
20231218,112500,1190665970,3670,3670,3670,3670,50
20231218,112400,1190482470,3670,3670,3670,3670,142
20231218,112300,1189961330,3670,3670,3670,3665,516
20231218,112200,1188070110,3670,3665,3670,3665,3191
20231218,112100,1176371885,3660,3665,3665,3660,2
20231218,112000,1176364560,3660,3660,3660,3660,1
20231218,111900,1176360900,3665,3665,3665,3665,0
20231218,111800,1176360900,3665,3665,3665,3655,360
20231218,111700,1175042210,3660,3665,3665,3660,521
20231218,111600,1173135250,3665,3660,3665,3655,515
20231218,111500,1171249710,3660,3650,3660,3650,534
20231218,111400,1169295285,3660,3660,3660,3660,57
20231218,111300,1169086665,3660,3655,3660,3655,806
20231218,111200,1166139345,3655,3655,3655,3645,101
20231218,111100,1165770690,3645,3645,3645,3645,1
20231218,111000,1165767045,3655,3640,3655,3640,4362
20231218,110900,1149858565,3635,3635,3635,3635,51
20231218,110800,1149673180,3640,3640,3640,3640,0
20231218,110700,1149673180,3640,3655,3655,3600,27775
20231218,110600,1049120320,3650,3655,3655,3610,11687
20231218,110500,1006700655,3635,3670,3670,3635,20601
20231218,110400,931601160,3680,3680,3680,3680,9
20231218,110300,931568040,3685,3690,3690,3650,20100
20231218,110200,857844455,3690,3690,3690,3690,500
20231218,110100,855999455,3690,3690,3695,3690,551
20231218,110000,853966260,3690,3700,3700,3690,1143
20231218,105900,849743480,3700,3700,3700,3700,28
20231218,105800,849639880,3700,3705,3710,3700,5842
20231218,105700,828024460,3700,3700,3700,3700,0
20231218,105600,828024460,3700,3705,3705,3700,726
20231218,105500,825334755,3705,3705,3715,3705,1072
20231218,105400,821361780,3715,3705,3715,3700,7011
20231218,105300,795336980,3700,3700,3705,3700,1326
20231218,105200,790425280,3705,3710,3715,3705,17881
20231218,105100,724086115,3710,3700,3710,3700,13325
20231218,105000,674770955,3695,3695,3695,3695,6186
20231218,104900,651913685,3695,3690,3695,3690,1345
20231218,104800,646950630,3695,3695,3695,3695,1
20231218,104700,646946935,3695,3695,3695,3690,34
20231218,104600,646821310,3690,3685,3690,3685,3041
20231218,104500,635600120,3690,3680,3690,3680,185
20231218,104400,634917970,3690,3690,3690,3685,3058
20231218,104300,623649185,3685,3680,3685,3680,1549
20231218,104200,617941125,3685,3685,3685,3685,0
20231218,104100,617941125,3685,3685,3685,3685,0
20231218,104000,617941125,3685,3685,3685,3685,204
20231218,103900,617189385,3685,3685,3685,3685,1
20231218,103800,617185700,3685,3685,3685,3685,0
20231218,103700,617185700,3685,3685,3685,3685,1
20231218,103600,617182015,3685,3685,3685,3685,0
20231218,103500,617182015,3685,3685,3685,3685,0
20231218,103400,617182015,3685,3685,3685,3685,0
20231218,103300,617182015,3685,3685,3685,3685,0
20231218,103200,617182015,3685,3680,3685,3675,4
20231218,103100,617167290,3680,3680,3680,3680,0
20231218,103000,617167290,3680,3680,3680,3680,1000
20231218,102900,613487290,3680,3680,3680,3680,1
20231218,102800,613483610,3685,3680,3685,3680,2816
20231218,102700,603120630,3685,3685,3685,3685,5
20231218,102600,603102205,3680,3680,3680,3680,51
20231218,102500,602914525,3685,3685,3685,3680,102
20231218,102400,602538660,3685,3685,3685,3685,184
20231218,102300,601860620,3685,3685,3685,3685,1013
20231218,102200,598127715,3685,3685,3685,3685,2
20231218,102100,598120345,3685,3685,3685,3685,1
20231218,102000,598116660,3690,3680,3690,3680,5002
20231218,101900,579667350,3685,3685,3685,3685,0
20231218,101800,579667350,3685,3685,3685,3680,5170
20231218,101700,560615905,3685,3680,3685,3680,2336
20231218,101600,552018925,3680,3675,3680,3675,21
20231218,101500,551941650,3680,3675,3680,3675,10
20231218,101400,551904875,3675,3675,3675,3670,223
20231218,101300,551085375,3675,3675,3680,3675,1259
20231218,101200,546458545,3680,3670,3680,3670,2606
20231218,101100,536880500,3675,3680,3680,3675,2674
20231218,101000,527053545,3675,3675,3675,3675,4
20231218,100900,527038845,3680,3680,3680,3670,836
20231218,100800,523964045,3680,3675,3680,3675,4034
20231218,100700,509118940,3675,3680,3680,3675,2136
20231218,100600,501258735,3680,3680,3680,3680,939
20231218,100500,497803215,3685,3680,3685,3680,671
20231218,100400,495333435,3685,3685,3690,3685,6258
20231218,100300,472265500,3685,3675,3690,3675,6695
20231218,100200,447612835,3680,3680,3680,3675,4220
20231218,100100,432093240,3675,3670,3675,3670,5878
20231218,100000,410495820,3670,3670,3675,3665,2593
20231218,095900,400978145,3670,3660,3670,3660,5894
20231218,095800,379391525,3660,3660,3660,3660,0
20231218,095700,379391525,3660,3665,3665,3660,2751
20231218,095600,369321865,3665,3665,3665,3665,0
20231218,095500,369321865,3665,3665,3665,3665,100
20231218,095400,368955365,3660,3660,3660,3660,855
20231218,095300,365826065,3660,3665,3665,3655,1730
20231218,095200,359498990,3665,3665,3670,3665,4558
20231218,095100,342782735,3665,3655,3665,3655,3854
20231218,095000,328661145,3660,3660,3660,3660,361
20231218,094900,327339885,3660,3660,3660,3660,164
20231218,094800,326739645,3660,3660,3665,3660,459
20231218,094700,325059700,3665,3660,3665,3660,311
20231218,094600,323920385,3665,3665,3665,3660,1042
20231218,094500,320101730,3660,3650,3670,3650,11037
20231218,094400,279713365,3650,3645,3650,3645,101
20231218,094300,279344720,3650,3650,3650,3650,10
20231218,094200,279308220,3645,3645,3645,3645,1927
20231218,094100,272284305,3645,3640,3645,3640,1563
20231218,094000,266589955,3640,3635,3640,3635,74
20231218,093900,266320810,3640,3640,3640,3635,189
20231218,093800,265632900,3640,3635,3640,3635,101
20231218,093700,265265760,3635,3640,3640,3635,5
20231218,093600,265247565,3640,3640,3640,3640,1
20231218,093500,265243925,3645,3650,3650,3645,204
20231218,093400,264499845,3645,3655,3655,3645,336
20231218,093300,263275095,3650,3655,3655,3650,150
20231218,093200,262727095,3655,3645,3660,3645,6068
20231218,093100,240555815,3645,3620,3645,3620,4131
20231218,093000,225534310,3625,3625,3625,3625,0
20231218,092900,225534310,3625,3630,3630,3625,1234
20231218,092800,221056860,3630,3640,3640,3630,1440
20231218,092700,215818645,3640,3635,3640,3635,5728
20231218,092600,194990615,3635,3630,3635,3630,101
20231218,092500,194623485,3625,3620,3625,3620,400
20231218,092400,193173600,3620,3625,3625,3620,415
20231218,092300,191670610,3630,3620,3635,3615,7974
20231218,092200,162756585,3620,3625,3625,3605,5538
20231218,092100,142751900,3630,3615,3630,3615,4195
20231218,092000,127566410,3620,3605,3620,3605,2826
20231218,091900,117355945,3610,3605,3610,3600,7154
20231218,091800,91572330,3600,3590,3600,3590,1813
20231218,091700,85055265,3590,3590,3590,3590,1
20231218,091600,85051675,3585,3590,3590,3585,1202
20231218,091500,80742355,3590,3590,3590,3590,0
20231218,091400,80742355,3590,3595,3595,3585,1067
20231218,091300,76911700,3595,3595,3595,3595,815
20231218,091200,73981775,3600,3600,3600,3600,404
20231218,091100,72527375,3595,3590,3595,3590,2
20231218,091000,72520190,3600,3600,3600,3590,27
20231218,090900,72423085,3600,3600,3600,3590,532
20231218,090800,70507905,3585,3595,3595,3585,907
20231218,090700,67251260,3590,3595,3600,3590,1122
20231218,090600,63222830,3600,3595,3600,3590,1001
20231218,090500,59628525,3595,3590,3595,3590,815
20231218,090400,56698935,3580,3590,3590,3580,3758
20231218,090300,43241715,3595,3600,3600,3595,3005
20231218,090200,32438715,3615,3615,3615,3585,917
20231218,090100,29149480,3625,3580,3625,3580,11
20231218,090000,29109870,3585,3605,3635,3575,8101