KissMeData/047400/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,192700,2280355855,2780,2780,2780,2780,4835
20231218,192600,2280355855,2780,2780,2780,2780,0
20231218,192500,2280355855,2780,2780,2780,2780,0
20231218,192400,2280355855,2780,2780,2780,2780,0
20231218,192300,2280355855,2780,2780,2780,2780,0
20231218,192200,2280355855,2780,2780,2780,2780,0
20231218,192100,2280355855,2780,2780,2780,2780,0
20231218,192000,2280355855,2780,2780,2780,2780,0
20231218,191900,2280355855,2780,2780,2780,2780,0
20231218,191800,2280355855,2780,2780,2780,2780,0
20231218,191700,2280355855,2780,2780,2780,2780,0
20231218,191600,2280355855,2780,2780,2780,2780,0
20231218,191500,2280355855,2780,2780,2780,2780,0
20231218,191400,2280355855,2780,2780,2780,2780,0
20231218,191300,2280355855,2780,2780,2780,2780,0
20231218,191200,2280355855,2780,2780,2780,2780,0
20231218,191100,2280355855,2780,2780,2780,2780,0
20231218,191000,2280355855,2780,2780,2780,2780,0
20231218,190900,2280355855,2780,2780,2780,2780,0
20231218,190800,2280355855,2780,2780,2780,2780,0
20231218,190700,2280355855,2780,2780,2780,2780,0
20231218,190600,2280355855,2780,2780,2780,2780,0
20231218,190500,2280355855,2780,2780,2780,2780,0
20231218,190400,2280355855,2780,2780,2780,2780,0
20231218,190300,2280355855,2780,2780,2780,2780,0
20231218,190200,2280355855,2780,2780,2780,2780,0
20231218,190100,2280355855,2780,2780,2780,2780,0
20231218,190000,2280355855,2780,2780,2780,2780,0
20231218,185900,2280355855,2780,2780,2780,2780,0
20231218,185800,2280355855,2780,2780,2780,2780,0
20231218,185700,2280355855,2780,2780,2780,2780,4835
20231218,185600,2280355855,2780,2780,2780,2780,0
20231218,185500,2280355855,2780,2780,2780,2780,0
20231218,185400,2280355855,2780,2780,2780,2780,0
20231218,185300,2280355855,2780,2780,2780,2780,0
20231218,185200,2280355855,2780,2780,2780,2780,0
20231218,185100,2280355855,2780,2780,2780,2780,0
20231218,185000,2280355855,2780,2780,2780,2780,0
20231218,184900,2280355855,2780,2780,2780,2780,0
20231218,184800,2280355855,2780,2780,2780,2780,0
20231218,184700,2280355855,2780,2780,2780,2780,0
20231218,184600,2280355855,2780,2780,2780,2780,0
20231218,184500,2280355855,2780,2780,2780,2780,0
20231218,184400,2280355855,2780,2780,2780,2780,0
20231218,184300,2280355855,2780,2780,2780,2780,0
20231218,184200,2280355855,2780,2780,2780,2780,0
20231218,184100,2280355855,2780,2780,2780,2780,0
20231218,184000,2280355855,2780,2780,2780,2780,0
20231218,183900,2280355855,2780,2780,2780,2780,0
20231218,183800,2280355855,2780,2780,2780,2780,0
20231218,183700,2280355855,2780,2780,2780,2780,0
20231218,183600,2280355855,2780,2780,2780,2780,0
20231218,183500,2280355855,2780,2780,2780,2780,0
20231218,183400,2280355855,2780,2780,2780,2780,0
20231218,183300,2280355855,2780,2780,2780,2780,0
20231218,183200,2280355855,2780,2780,2780,2780,0
20231218,183100,2280355855,2780,2780,2780,2780,0
20231218,183000,2280355855,2780,2780,2780,2780,0
20231218,182900,2280355855,2780,2780,2780,2780,0
20231218,182800,2280355855,2780,2780,2780,2780,0
20231218,182700,2280355855,2780,2780,2780,2780,4835
20231218,182600,2280355855,2780,2780,2780,2780,0
20231218,182500,2280355855,2780,2780,2780,2780,0
20231218,182400,2280355855,2780,2780,2780,2780,0
20231218,182300,2280355855,2780,2780,2780,2780,0
20231218,182200,2280355855,2780,2780,2780,2780,0
20231218,182100,2280355855,2780,2780,2780,2780,0
20231218,182000,2280355855,2780,2780,2780,2780,0
20231218,181900,2280355855,2780,2780,2780,2780,0
20231218,181800,2280355855,2780,2780,2780,2780,0
20231218,181700,2280355855,2780,2780,2780,2780,0
20231218,181600,2280355855,2780,2780,2780,2780,0
20231218,181500,2280355855,2780,2780,2780,2780,0
20231218,181400,2280355855,2780,2780,2780,2780,0
20231218,181300,2280355855,2780,2780,2780,2780,0
20231218,181200,2280355855,2780,2780,2780,2780,0
20231218,181100,2280355855,2780,2780,2780,2780,0
20231218,181000,2280355855,2780,2780,2780,2780,0
20231218,180900,2280355855,2780,2780,2780,2780,0
20231218,180800,2280355855,2780,2780,2780,2780,0
20231218,180700,2280355855,2780,2780,2780,2780,0
20231218,180600,2280355855,2780,2780,2780,2780,0
20231218,180500,2280355855,2780,2780,2780,2780,0
20231218,180400,2280355855,2780,2780,2780,2780,0
20231218,180300,2280355855,2780,2780,2780,2780,0
20231218,180200,2280355855,2780,2780,2780,2780,0
20231218,180100,2280355855,2780,2780,2780,2780,0
20231218,180000,2280355855,2780,2780,2780,2780,0
20231218,175900,2280355855,2780,2780,2780,2780,0
20231218,175800,2280355855,2780,2780,2780,2780,0
20231218,175700,2280355855,2780,2780,2780,2780,4835
20231218,175600,2280355855,2780,2780,2780,2780,0
20231218,175500,2280355855,2780,2780,2780,2780,0
20231218,175400,2280355855,2780,2780,2780,2780,0
20231218,175300,2280355855,2780,2780,2780,2780,0
20231218,175200,2280355855,2780,2780,2780,2780,0
20231218,175100,2280355855,2780,2780,2780,2780,0
20231218,175000,2280355855,2780,2780,2780,2780,0
20231218,174900,2280355855,2780,2780,2780,2780,0
20231218,174800,2280355855,2780,2780,2780,2780,0
20231218,174700,2280355855,2780,2780,2780,2780,0
20231218,174600,2280355855,2780,2780,2780,2780,0
20231218,174500,2280355855,2780,2780,2780,2780,0
20231218,174400,2280355855,2780,2780,2780,2780,0
20231218,174300,2280355855,2780,2780,2780,2780,0
20231218,174200,2280355855,2780,2780,2780,2780,0
20231218,174100,2280355855,2780,2780,2780,2780,0
20231218,174000,2280355855,2780,2780,2780,2780,0
20231218,173900,2280355855,2780,2780,2780,2780,0
20231218,173800,2280355855,2780,2780,2780,2780,0
20231218,173700,2280355855,2780,2780,2780,2780,0
20231218,173600,2280355855,2780,2780,2780,2780,0
20231218,173500,2280355855,2780,2780,2780,2780,0
20231218,173400,2280355855,2780,2780,2780,2780,0
20231218,173300,2280355855,2780,2780,2780,2780,0
20231218,173200,2280355855,2780,2780,2780,2780,0
20231218,173100,2280355855,2780,2780,2780,2780,0
20231218,173000,2280355855,2780,2780,2780,2780,0
20231218,172900,2280355855,2780,2780,2780,2780,0
20231218,172800,2280355855,2780,2780,2780,2780,0
20231218,172700,2280355855,2780,2780,2780,2780,4835
20231218,172600,2280355855,2780,2780,2780,2780,0
20231218,172500,2280355855,2780,2780,2780,2780,0
20231218,172400,2280355855,2780,2780,2780,2780,0
20231218,172300,2280355855,2780,2780,2780,2780,0
20231218,172200,2280355855,2780,2780,2780,2780,0
20231218,172100,2280355855,2780,2780,2780,2780,0
20231218,172000,2280355855,2780,2780,2780,2780,0
20231218,171900,2280355855,2780,2780,2780,2780,0
20231218,171800,2280355855,2780,2780,2780,2780,0
20231218,171700,2280355855,2780,2780,2780,2780,0
20231218,171600,2280355855,2780,2780,2780,2780,0
20231218,171500,2280355855,2780,2780,2780,2780,0
20231218,171400,2280355855,2780,2780,2780,2780,0
20231218,171300,2280355855,2780,2780,2780,2780,0
20231218,171200,2280355855,2780,2780,2780,2780,0
20231218,171100,2280355855,2780,2780,2780,2780,0
20231218,171000,2280355855,2780,2780,2780,2780,0
20231218,170900,2280355855,2780,2780,2780,2780,0
20231218,170800,2280355855,2780,2780,2780,2780,0
20231218,170700,2280355855,2780,2780,2780,2780,0
20231218,170600,2280355855,2780,2780,2780,2780,0
20231218,170500,2280355855,2780,2780,2780,2780,0
20231218,170400,2280355855,2780,2780,2780,2780,0
20231218,170300,2280355855,2780,2780,2780,2780,0
20231218,170200,2280355855,2780,2780,2780,2780,0
20231218,170100,2280355855,2780,2780,2780,2780,0
20231218,170000,2280355855,2780,2780,2780,2780,0
20231218,165900,2280355855,2780,2780,2780,2780,0
20231218,165800,2280355855,2780,2780,2780,2780,0
20231218,165700,2280355855,2780,2780,2780,2780,4835
20231218,165600,2280355855,2780,2780,2780,2780,0
20231218,165500,2280355855,2780,2780,2780,2780,0
20231218,165400,2280355855,2780,2780,2780,2780,0
20231218,165300,2280355855,2780,2780,2780,2780,0
20231218,165200,2280355855,2780,2780,2780,2780,0
20231218,165100,2280355855,2780,2780,2780,2780,0
20231218,165000,2280355855,2780,2780,2780,2780,0
20231218,164900,2280355855,2780,2780,2780,2780,0
20231218,164800,2280355855,2780,2780,2780,2780,0
20231218,164700,2280355855,2780,2780,2780,2780,0
20231218,164600,2280355855,2780,2780,2780,2780,0
20231218,164500,2280355855,2780,2780,2780,2780,0
20231218,164400,2280355855,2780,2780,2780,2780,0
20231218,164300,2280355855,2780,2780,2780,2780,0
20231218,164200,2280355855,2780,2780,2780,2780,0
20231218,164100,2280355855,2780,2780,2780,2780,0
20231218,164000,2280355855,2780,2780,2780,2780,0
20231218,163900,2280355855,2780,2780,2780,2780,0
20231218,163800,2280355855,2780,2780,2780,2780,0
20231218,163700,2280355855,2780,2780,2780,2780,0
20231218,163600,2280355855,2780,2780,2780,2780,0
20231218,163500,2280355855,2780,2780,2780,2780,0
20231218,163400,2280355855,2780,2780,2780,2780,0
20231218,163300,2280355855,2780,2780,2780,2780,0
20231218,163200,2280355855,2780,2780,2780,2780,0
20231218,163100,2280355855,2780,2780,2780,2780,0
20231218,163000,2280355855,2780,2780,2780,2780,0
20231218,162900,2280355855,2780,2780,2780,2780,0
20231218,162800,2280355855,2780,2780,2780,2780,0
20231218,162700,2280355855,2780,2780,2780,2780,4835
20231218,162600,2280355855,2780,2780,2780,2780,0
20231218,162500,2280355855,2780,2780,2780,2780,0
20231218,162400,2280355855,2780,2780,2780,2780,0
20231218,162300,2280355855,2780,2780,2780,2780,0
20231218,162200,2280355855,2780,2780,2780,2780,0
20231218,162100,2280355855,2780,2780,2780,2780,0
20231218,162000,2280355855,2780,2780,2780,2780,0
20231218,161900,2280355855,2780,2780,2780,2780,0
20231218,161800,2280355855,2780,2780,2780,2780,0
20231218,161700,2280355855,2780,2780,2780,2780,0
20231218,161600,2280355855,2780,2780,2780,2780,0
20231218,161500,2280355855,2780,2780,2780,2780,0
20231218,161400,2280355855,2780,2780,2780,2780,0
20231218,161300,2280355855,2780,2780,2780,2780,0
20231218,161200,2280355855,2780,2780,2780,2780,0
20231218,161100,2280355855,2780,2780,2780,2780,0
20231218,161000,2280355855,2780,2780,2780,2780,0
20231218,160900,2280355855,2780,2780,2780,2780,0
20231218,160800,2280355855,2780,2780,2780,2780,0
20231218,160700,2280355855,2780,2780,2780,2780,0
20231218,160600,2280355855,2780,2780,2780,2780,0
20231218,160500,2280355855,2780,2780,2780,2780,0
20231218,160400,2280355855,2780,2780,2780,2780,0
20231218,160300,2280355855,2780,2780,2780,2780,0
20231218,160200,2280355855,2780,2780,2780,2780,0
20231218,160100,2280355855,2780,2780,2780,2780,0
20231218,160000,2280355855,2780,2780,2780,2780,0
20231218,155900,2280355855,2780,2780,2780,2780,0
20231218,155800,2280355855,2780,2780,2780,2780,0
20231218,155700,2280355855,2780,2780,2780,2780,4835
20231218,155600,2280355855,2780,2780,2780,2780,0
20231218,155500,2280355855,2780,2780,2780,2780,0
20231218,155400,2280355855,2780,2780,2780,2780,0
20231218,155300,2280355855,2780,2780,2780,2780,0
20231218,155200,2280355855,2780,2780,2780,2780,0
20231218,155100,2280355855,2780,2780,2780,2780,0
20231218,155000,2280355855,2780,2780,2780,2780,0
20231218,154900,2280355855,2780,2780,2780,2780,0
20231218,154800,2280355855,2780,2780,2780,2780,0
20231218,154700,2280355855,2780,2780,2780,2780,0
20231218,154600,2280355855,2780,2780,2780,2780,0
20231218,154500,2280355855,2780,2780,2780,2780,0
20231218,154400,2280355855,2780,2780,2780,2780,0
20231218,154300,2280355855,2780,2780,2780,2780,0
20231218,154200,2280355855,2780,2780,2780,2780,0
20231218,154100,2280355855,2780,2780,2780,2780,0
20231218,154000,2280355855,2780,2780,2780,2780,0
20231218,153900,2280355855,2780,2780,2780,2780,0
20231218,153800,2280355855,2780,2780,2780,2780,0
20231218,153700,2280355855,2780,2780,2780,2780,0
20231218,153600,2280355855,2780,2780,2780,2780,0
20231218,153500,2280355855,2780,2780,2780,2780,0
20231218,153400,2280355855,2780,2780,2780,2780,0
20231218,153300,2280355855,2780,2780,2780,2780,0
20231218,153200,2280355855,2780,2780,2780,2780,0
20231218,153100,2280355855,2780,2780,2780,2780,0
20231218,153000,2280355855,2780,2780,2780,2780,4835
20231218,152900,2266914555,2780,2780,2780,2780,0
20231218,152800,2266914555,2780,2780,2780,2780,0
20231218,152700,2266914555,2780,2780,2780,2780,0
20231218,152600,2266914555,2780,2780,2780,2780,0
20231218,152500,2266914555,2780,2780,2780,2780,0
20231218,152400,2266914555,2780,2780,2780,2780,0
20231218,152300,2266914555,2780,2780,2780,2780,0
20231218,152200,2266914555,2780,2780,2780,2780,0
20231218,152100,2266914555,2780,2780,2780,2780,0
20231218,152000,2266914555,2780,2780,2780,2780,0
20231218,151900,2266914555,2780,2775,2780,2775,385
20231218,151800,2265844350,2775,2780,2780,2775,583
20231218,151700,2264225915,2775,2780,2780,2775,619
20231218,151600,2262507250,2780,2775,2780,2775,1701
20231218,151500,2257786970,2775,2770,2775,2770,1357
20231218,151400,2254025170,2775,2775,2775,2770,12
20231218,151300,2253991875,2775,2775,2775,2770,87
20231218,151200,2253750565,2775,2770,2775,2770,345
20231218,151100,2252794860,2770,2775,2775,2770,16
20231218,151000,2252750470,2775,2775,2775,2775,592
20231218,150900,2251107670,2775,2780,2780,2775,3309
20231218,150800,2241924910,2775,2780,2780,2775,1570
20231218,150700,2237560395,2775,2775,2775,2775,1351
20231218,150600,2233811370,2775,2775,2775,2775,1886
20231218,150500,2228577720,2775,2775,2775,2775,2
20231218,150400,2228572170,2775,2775,2775,2775,11
20231218,150300,2228541645,2775,2775,2775,2775,2
20231218,150200,2228536095,2775,2775,2775,2775,1096
20231218,150100,2225494695,2780,2775,2780,2775,6
20231218,150000,2225478040,2780,2780,2780,2780,69
20231218,145900,2225286220,2780,2770,2780,2770,25065
20231218,145800,2155826065,2770,2780,2780,2770,2037
20231218,145700,2150183205,2770,2780,2780,2770,9811
20231218,145600,2122995335,2775,2780,2780,2775,31
20231218,145500,2122909295,2780,2780,2780,2780,4
20231218,145400,2122898175,2775,2775,2775,2775,319
20231218,145300,2122012950,2775,2780,2780,2775,2329
20231218,145200,2115538430,2780,2775,2780,2775,1010
20231218,145100,2112735630,2780,2775,2780,2775,3618
20231218,145000,2102692085,2775,2775,2775,2775,0
20231218,144900,2102692085,2775,2775,2775,2775,0
20231218,144800,2102692085,2775,2775,2775,2775,100
20231218,144700,2102414585,2775,2780,2780,2775,2196
20231218,144600,2096320550,2780,2780,2780,2780,1000
20231218,144500,2093540550,2780,2775,2780,2775,143
20231218,144400,2093143455,2775,2775,2775,2775,1542
20231218,144300,2088864405,2780,2780,2780,2780,361
20231218,144200,2087860825,2785,2780,2785,2775,9571
20231218,144100,2061283580,2780,2780,2780,2780,21
20231218,144000,2061225200,2780,2780,2780,2780,709
20231218,143900,2059254180,2785,2785,2785,2785,0
20231218,143800,2059254180,2785,2785,2785,2785,1
20231218,143700,2059251395,2785,2780,2785,2780,2942
20231218,143600,2051072130,2775,2780,2780,2775,1284
20231218,143500,2047505675,2780,2780,2780,2780,3762
20231218,143400,2037047315,2780,2780,2780,2780,10
20231218,143300,2037019515,2780,2780,2780,2780,612
20231218,143200,2035318155,2780,2780,2780,2780,22
20231218,143100,2035256995,2785,2780,2785,2780,576
20231218,143000,2033654710,2780,2780,2780,2780,0
20231218,142900,2033654710,2780,2780,2780,2780,60
20231218,142800,2033487910,2785,2785,2785,2785,100
20231218,142700,2033209410,2780,2785,2785,2780,109
20231218,142600,2032905890,2780,2780,2780,2780,190
20231218,142500,2032377690,2780,2780,2780,2780,4462
20231218,142400,2019973330,2785,2785,2785,2785,0
20231218,142300,2019973330,2785,2785,2785,2785,105
20231218,142200,2019680905,2785,2780,2785,2780,2210
20231218,142100,2013537055,2785,2775,2785,2775,797
20231218,142000,2011322350,2780,2780,2780,2780,3622
20231218,141900,2001253190,2780,2785,2785,2780,2140
20231218,141800,1995303965,2780,2780,2785,2780,392
20231218,141700,1994213630,2780,2785,2790,2780,2595
20231218,141600,1986994815,2790,2785,2790,2785,279
20231218,141500,1986216905,2785,2785,2785,2785,2383
20231218,141400,1979580250,2780,2775,2780,2775,1270
20231218,141300,1976049730,2775,2775,2775,2775,1031
20231218,141200,1973188705,2775,2775,2775,2775,1441
20231218,141100,1969189930,2775,2780,2780,2775,1100
20231218,141000,1966136930,2780,2785,2785,2780,440
20231218,140900,1964912040,2785,2775,2785,2775,192
20231218,140800,1964377340,2785,2785,2785,2785,71
20231218,140700,1964179605,2785,2780,2785,2775,6535
20231218,140600,1945992770,2780,2780,2780,2780,12830
20231218,140500,1910325370,2785,2785,2785,2785,501
20231218,140400,1908930085,2785,2785,2785,2780,263
20231218,140300,1908198430,2785,2785,2785,2785,100
20231218,140200,1907919930,2785,2785,2790,2785,670
20231218,140100,1906051450,2780,2785,2790,2780,2002
20231218,140000,1900475965,2785,2790,2790,2785,731
20231218,135900,1898438745,2790,2785,2790,2785,2926
20231218,135800,1890279395,2790,2790,2790,2785,1540
20231218,135700,1885982805,2790,2785,2790,2785,1805
20231218,135600,1880949430,2785,2785,2790,2780,2490
20231218,135500,1874015145,2785,2785,2785,2780,1412
20231218,135400,1870083725,2785,2785,2785,2785,1137
20231218,135300,1866917180,2785,2785,2785,2780,1493
20231218,135200,1862759200,2785,2785,2785,2785,2315
20231218,135100,1856311925,2780,2780,2785,2780,1936
20231218,135000,1850929840,2780,2775,2780,2775,2482
20231218,134900,1844032630,2780,2765,2780,2765,4729
20231218,134800,1830913735,2765,2755,2765,2755,9862
20231218,134700,1803674790,2755,2755,2755,2750,2946
20231218,134600,1795569695,2755,2755,2755,2755,61
20231218,134500,1795401640,2755,2755,2755,2755,34
20231218,134400,1795307970,2750,2750,2750,2750,300
20231218,134300,1794482970,2750,2750,2750,2750,1
20231218,134200,1794480220,2755,2755,2755,2755,187
20231218,134100,1793965035,2750,2750,2750,2750,200
20231218,134000,1793415035,2755,2755,2755,2755,100
20231218,133900,1793139535,2755,2755,2755,2755,1123
20231218,133800,1790045670,2755,2755,2755,2755,7
20231218,133700,1790026385,2755,2755,2755,2755,20
20231218,133600,1789971285,2755,2755,2755,2755,197
20231218,133500,1789428550,2755,2755,2755,2755,1360
20231218,133400,1785681750,2760,2760,2760,2760,0
20231218,133300,1785681750,2760,2760,2760,2760,60
20231218,133200,1785516150,2760,2760,2760,2760,77
20231218,133100,1785303630,2760,2755,2760,2755,80
20231218,133000,1785083220,2755,2755,2755,2750,1415
20231218,132900,1781191170,2750,2750,2750,2750,9
20231218,132800,1781166420,2755,2755,2755,2755,701
20231218,132700,1779235165,2755,2755,2755,2755,210
20231218,132600,1778656615,2755,2760,2760,2755,402
20231218,132500,1777549095,2755,2755,2755,2755,0
20231218,132400,1777549095,2755,2760,2760,2755,463
20231218,132300,1776271720,2755,2755,2755,2755,578
20231218,132200,1774679330,2755,2755,2755,2755,1213
20231218,132100,1771337515,2755,2755,2755,2755,12
20231218,132000,1771304455,2755,2755,2755,2755,0
20231218,131900,1771304455,2755,2760,2760,2755,1268
20231218,131800,1767810935,2760,2760,2760,2760,0
20231218,131700,1767810935,2760,2760,2765,2760,13
20231218,131600,1767775050,2760,2760,2760,2760,3345
20231218,131500,1758542850,2760,2760,2760,2760,616
20231218,131400,1756842690,2760,2760,2760,2760,2186
20231218,131300,1750809330,2760,2760,2760,2760,0
20231218,131200,1750809330,2760,2760,2760,2760,299
20231218,131100,1749984090,2760,2760,2760,2755,181
20231218,131000,1749484855,2760,2760,2760,2760,5
20231218,130900,1749471055,2760,2760,2760,2760,1320
20231218,130800,1745827855,2760,2765,2765,2760,800
20231218,130700,1743615860,2765,2765,2765,2765,1
20231218,130600,1743613095,2760,2760,2760,2760,1084
20231218,130500,1740621255,2760,2760,2760,2760,0
20231218,130400,1740621255,2760,2760,2760,2760,10
20231218,130300,1740593655,2760,2760,2760,2760,11
20231218,130200,1740563295,2755,2755,2755,2755,0
20231218,130100,1740563295,2755,2755,2755,2755,250
20231218,130000,1739874545,2755,2755,2755,2755,251
20231218,125900,1739183040,2755,2755,2755,2755,5
20231218,125800,1739169265,2765,2755,2765,2755,15
20231218,125700,1739127930,2750,2750,2750,2750,26
20231218,125600,1739056430,2750,2765,2765,2750,7
20231218,125500,1739037120,2765,2765,2765,2765,0
20231218,125400,1739037120,2765,2765,2765,2765,27
20231218,125300,1738962465,2765,2765,2765,2765,1
20231218,125200,1738959700,2750,2765,2765,2750,1609
20231218,125100,1734528395,2760,2760,2760,2760,275
20231218,125000,1733769395,2760,2760,2760,2760,6
20231218,124900,1733752835,2760,2760,2760,2760,40
20231218,124800,1733642435,2760,2760,2760,2760,0
20231218,124700,1733642435,2760,2760,2760,2760,1665
20231218,124600,1729047035,2760,2760,2760,2760,17
20231218,124500,1729000115,2755,2760,2760,2755,306
20231218,124400,1728157055,2755,2755,2755,2755,485
20231218,124300,1726820880,2755,2755,2755,2755,1568
20231218,124200,1722501040,2755,2755,2755,2755,26
20231218,124100,1722429410,2755,2755,2755,2755,0
20231218,124000,1722429410,2755,2755,2755,2755,146
20231218,123900,1722027180,2755,2755,2760,2755,2799
20231218,123800,1714315650,2755,2755,2755,2755,750
20231218,123700,1712249400,2755,2755,2755,2755,130
20231218,123600,1711891250,2760,2760,2760,2755,1566
20231218,123500,1707576395,2760,2760,2760,2760,0
20231218,123400,1707576395,2760,2755,2760,2755,260
20231218,123300,1706860045,2760,2760,2760,2760,10
20231218,123200,1706832445,2760,2760,2760,2760,259
20231218,123100,1706117605,2760,2760,2760,2760,238
20231218,123000,1705460725,2760,2765,2765,2760,237
20231218,122900,1704806600,2755,2765,2765,2755,147
20231218,122800,1704401045,2765,2765,2765,2765,1812
20231218,122700,1699390865,2765,2755,2765,2750,1021
20231218,122600,1696575320,2750,2750,2750,2750,0
20231218,122500,1696575320,2750,2755,2755,2750,1611
20231218,122400,1692144880,2750,2750,2750,2750,4
20231218,122300,1692133880,2750,2750,2750,2750,2275
20231218,122200,1685877630,2750,2760,2765,2750,6991
20231218,122100,1666619060,2760,2760,2765,2755,4223
20231218,122000,1654965730,2760,2760,2760,2760,0
20231218,121900,1654965730,2760,2760,2760,2760,2
20231218,121800,1654960210,2755,2755,2755,2755,1620
20231218,121700,1650497110,2755,2755,2755,2755,5496
20231218,121600,1635355630,2755,2760,2760,2755,53
20231218,121500,1635209355,2760,2760,2760,2760,1000
20231218,121400,1632449355,2755,2760,2760,2755,2
20231218,121300,1632443840,2755,2760,2760,2755,1719
20231218,121200,1627706880,2765,2765,2765,2765,22
20231218,121100,1627646050,2760,2760,2760,2760,120
20231218,121000,1627314850,2755,2755,2755,2755,0
20231218,120900,1627314850,2755,2755,2765,2755,1492
20231218,120800,1623204380,2755,2760,2760,2755,1900
20231218,120700,1617964675,2760,2765,2765,2760,55
20231218,120600,1617812855,2765,2760,2770,2760,44
20231218,120500,1617691395,2765,2755,2765,2755,182
20231218,120400,1617189145,2755,2765,2770,2755,4081
20231218,120300,1605930430,2765,2770,2780,2765,114
20231218,120200,1605614925,2780,2760,2780,2760,269
20231218,120100,1604871720,2760,2770,2770,2760,4950
20231218,120000,1591200590,2770,2770,2770,2770,103
20231218,115900,1590915280,2765,2770,2770,2765,175
20231218,115800,1590430540,2770,2775,2775,2770,2251
20231218,115700,1584194015,2775,2775,2780,2775,252
20231218,115600,1583494710,2775,2770,2775,2770,1443
20231218,115500,1579497550,2775,2775,2775,2765,1538
20231218,115400,1575243890,2775,2790,2795,2775,4261
20231218,115300,1563394260,2790,2785,2790,2780,5301
20231218,115200,1548621860,2785,2795,2800,2785,1361
20231218,115100,1544820970,2795,2765,2800,2760,20723
20231218,115000,1487164510,2765,2760,2765,2760,2020
20231218,114900,1481588445,2760,2760,2760,2760,14
20231218,114800,1481549805,2760,2755,2760,2750,2201
20231218,114700,1475482045,2755,2755,2755,2755,318
20231218,114600,1474605955,2755,2755,2755,2755,5300
20231218,114500,1460004455,2760,2755,2760,2755,1016
20231218,114400,1457205295,2760,2760,2760,2755,194
20231218,114300,1456669955,2760,2760,2760,2760,122
20231218,114200,1456333235,2760,2760,2760,2760,1474
20231218,114100,1452264995,2760,2760,2760,2760,50
20231218,114000,1452126995,2770,2765,2770,2755,4112
20231218,113900,1440792340,2760,2770,2770,2760,372
20231218,113800,1439764620,2770,2770,2770,2770,100
20231218,113700,1439487620,2760,2760,2760,2760,540
20231218,113600,1437997220,2760,2765,2765,2760,4000
20231218,113500,1426953605,2770,2770,2770,2770,20
20231218,113400,1426898205,2770,2770,2770,2765,2475
20231218,113300,1420054175,2765,2765,2765,2765,50
20231218,113200,1419915925,2765,2765,2765,2765,120
20231218,113100,1419584125,2765,2765,2765,2765,301
20231218,113000,1418751860,2765,2770,2770,2765,482
20231218,112900,1417416725,2770,2775,2775,2770,4008
20231218,112800,1406314560,2770,2770,2770,2770,216
20231218,112700,1405716240,2765,2770,2770,2765,4134
20231218,112600,1394265450,2770,2770,2775,2770,474
20231218,112500,1392952455,2770,2770,2770,2770,67
20231218,112400,1392766865,2770,2770,2770,2770,1236
20231218,112300,1389343145,2775,2770,2775,2770,189
20231218,112200,1388818955,2770,2770,2770,2770,1184
20231218,112100,1385539275,2775,2775,2775,2775,90
20231218,112000,1385289525,2775,2770,2775,2770,866
20231218,111900,1382890455,2770,2765,2770,2765,2234
20231218,111800,1376702505,2765,2765,2765,2765,141
20231218,111700,1376312640,2760,2760,2760,2760,741
20231218,111600,1374267480,2765,2765,2765,2765,1
20231218,111500,1374264715,2760,2765,2765,2760,1002
20231218,111400,1371499160,2770,2760,2770,2760,2217
20231218,111300,1365370825,2760,2760,2765,2760,272
20231218,111200,1364619710,2765,2760,2765,2760,717
20231218,111100,1362640785,2765,2760,2765,2755,3751
20231218,111000,1352302095,2760,2765,2765,2760,5613
20231218,110900,1336794640,2770,2770,2770,2765,310
20231218,110800,1335936450,2770,2770,2770,2770,911
20231218,110700,1333412980,2770,2770,2770,2770,19
20231218,110600,1333360350,2770,2775,2775,2765,2807
20231218,110500,1325587920,2780,2775,2780,2770,1112
20231218,110400,1322502980,2775,2770,2775,2770,1298
20231218,110300,1318902520,2770,2770,2770,2770,192
20231218,110200,1318370680,2780,2780,2780,2775,680
20231218,110100,1316481675,2780,2770,2780,2770,129
20231218,110000,1316123730,2780,2775,2780,2775,4381
20231218,105900,1303965455,2760,2770,2770,2760,1627
20231218,105800,1299469125,2770,2770,2770,2760,5989
20231218,105700,1282900115,2775,2775,2775,2770,1405
20231218,105600,1279006480,2775,2780,2780,2760,7977
20231218,105500,1256929475,2770,2775,2775,2770,1174
20231218,105400,1253673765,2775,2775,2775,2775,225
20231218,105300,1253049390,2775,2775,2780,2770,1221
20231218,105200,1249663770,2780,2780,2785,2775,5655
20231218,105100,1233965115,2780,2785,2790,2780,2902
20231218,105000,1225892755,2785,2780,2785,2780,15157
20231218,104900,1183750275,2785,2790,2790,2780,517
20231218,104800,1182312985,2780,2795,2795,2780,63
20231218,104700,1182137370,2790,2785,2790,2785,6913
20231218,104600,1162867530,2785,2780,2785,2780,4671
20231218,104500,1149859795,2780,2785,2785,2780,647
20231218,104400,1148060980,2785,2780,2785,2775,4918
20231218,104300,1134382370,2780,2780,2780,2775,6151
20231218,104200,1117292730,2780,2785,2790,2780,11099
20231218,104100,1086407360,2790,2790,2795,2785,9477
20231218,104000,1059976155,2795,2795,2800,2790,8991
20231218,103900,1034822365,2790,2790,2795,2785,3879
20231218,103800,1024000415,2790,2785,2790,2780,2638
20231218,103700,1016646545,2785,2790,2795,2780,12887
20231218,103600,980733880,2795,2795,2800,2785,16750
20231218,103500,933980495,2790,2790,2795,2785,14885
20231218,103400,892439650,2790,2790,2810,2785,51332
20231218,103300,748842120,2785,2760,2790,2755,23568
20231218,103200,683294325,2760,2760,2760,2750,342
20231218,103100,682350495,2760,2760,2765,2760,3192
20231218,103000,673540565,2760,2755,2765,2750,1323
20231218,102900,669890540,2755,2755,2755,2750,8629
20231218,102800,646155225,2760,2760,2765,2750,10220
20231218,102700,617964655,2760,2755,2775,2750,12822
20231218,102600,582489355,2755,2760,2765,2750,7067
20231218,102500,562982220,2760,2745,2775,2740,17306
20231218,102400,515193645,2745,2765,2765,2730,15981
20231218,102300,471294455,2770,2725,2805,2725,75688
20231218,102200,261436685,2725,2725,2725,2725,14
20231218,102100,261398535,2725,2720,2725,2720,2833
20231218,102000,253684605,2715,2715,2715,2715,1050
20231218,101900,250833855,2715,2715,2715,2710,987
20231218,101800,248158045,2715,2715,2715,2715,0
20231218,101700,248158045,2715,2715,2720,2715,784
20231218,101600,246029480,2720,2720,2720,2720,50
20231218,101500,245893480,2720,2720,2720,2720,76
20231218,101400,245686760,2720,2720,2720,2720,55
20231218,101300,245537160,2720,2720,2720,2720,12
20231218,101200,245504520,2720,2715,2720,2715,651
20231218,101100,243736880,2715,2715,2715,2715,947
20231218,101000,241165775,2720,2720,2720,2720,7
20231218,100900,241146735,2720,2715,2720,2715,7817
20231218,100800,219912455,2710,2710,2710,2710,1801
20231218,100700,215031745,2710,2715,2715,2710,1804
20231218,100600,210138325,2715,2715,2715,2715,1
20231218,100500,210135610,2720,2720,2720,2715,111
20231218,100400,209833740,2715,2720,2720,2715,788
20231218,100300,207692485,2720,2720,2720,2715,1962
20231218,100200,202364650,2715,2715,2715,2715,100
20231218,100100,202093150,2715,2715,2720,2715,272
20231218,100000,201354370,2720,2720,2720,2720,508
20231218,095900,199972610,2720,2720,2720,2720,114
20231218,095800,199662530,2705,2720,2720,2705,803
20231218,095700,197487620,2720,2720,2720,2720,1
20231218,095600,197484900,2715,2715,2715,2715,0
20231218,095500,197484900,2715,2715,2715,2715,32
20231218,095400,197398020,2710,2715,2715,2710,115
20231218,095300,197085800,2715,2715,2715,2715,135
20231218,095200,196719275,2715,2710,2715,2710,531
20231218,095100,195280260,2710,2705,2710,2705,1229
20231218,095000,191949690,2710,2710,2710,2710,1609
20231218,094900,187589300,2710,2715,2715,2710,614
20231218,094800,185924815,2715,2715,2715,2715,31
20231218,094700,185840650,2715,2715,2715,2715,1
20231218,094600,185837935,2715,2715,2715,2715,9
20231218,094500,185813500,2715,2715,2715,2715,0
20231218,094400,185813500,2715,2715,2715,2715,1
20231218,094300,185810785,2705,2715,2715,2705,4750
20231218,094200,172939655,2715,2720,2720,2715,4081
20231218,094100,161859335,2720,2720,2720,2715,320
20231218,094000,160990010,2720,2715,2720,2715,100
20231218,093900,160718295,2710,2715,2715,2710,124
20231218,093800,160381745,2715,2715,2715,2710,2753
20231218,093700,152908855,2720,2715,2720,2715,199
20231218,093600,152367580,2730,2715,2730,2715,310
20231218,093500,151525780,2715,2720,2720,2715,1027
20231218,093400,148736700,2730,2730,2730,2730,5
20231218,093300,148723050,2720,2730,2735,2720,314
20231218,093200,147866935,2735,2735,2735,2730,80
20231218,093100,147648505,2735,2720,2735,2720,1575
20231218,093000,143348885,2725,2725,2725,2725,128
20231218,092900,143000085,2715,2720,2720,2715,1003
20231218,092800,140274130,2720,2720,2720,2720,2970
20231218,092700,132195730,2720,2730,2730,2720,7499
20231218,092600,111778425,2725,2725,2725,2725,1195
20231218,092500,108522050,2725,2720,2725,2720,236
20231218,092400,107880125,2725,2725,2725,2720,439
20231218,092300,106685810,2725,2730,2730,2725,528
20231218,092200,105246835,2730,2725,2730,2725,457
20231218,092100,104001310,2725,2725,2725,2720,1686
20231218,092000,99406965,2725,2725,2725,2725,127
20231218,091900,99060890,2725,2725,2730,2725,19
20231218,091800,99009105,2730,2725,2730,2720,405
20231218,091700,97906500,2720,2725,2725,2720,6
20231218,091600,97890160,2715,2715,2715,2715,1
20231218,091500,97887445,2715,2720,2720,2715,1765
20231218,091400,93092200,2720,2715,2720,2710,2968
20231218,091300,85034045,2710,2710,2710,2710,0
20231218,091200,85034045,2710,2715,2715,2710,5000
20231218,091100,71479855,2720,2720,2720,2720,624
20231218,091000,69782575,2720,2705,2720,2705,265
20231218,090900,69062950,2700,2705,2710,2700,4103
20231218,090800,57967265,2705,2720,2720,2705,3811
20231218,090700,47637460,2710,2710,2710,2710,5000
20231218,090600,34087460,2710,2715,2720,2710,301
20231218,090500,33270425,2715,2715,2715,2715,15
20231218,090400,33229700,2710,2730,2730,2710,391
20231218,090300,32169620,2730,2710,2730,2710,450
20231218,090200,30941160,2720,2715,2720,2705,3111
20231218,090100,22493535,2700,2710,2710,2695,3944
20231218,090000,11839510,2710,2715,2730,2710,4364