KissMeData/230980/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,204200,511834619,333,333,333,333,21201
20231214,204100,511834619,333,333,333,333,0
20231214,204000,511834619,333,333,333,333,0
20231214,203900,511834619,333,333,333,333,0
20231214,203800,511834619,333,333,333,333,0
20231214,203700,511834619,333,333,333,333,0
20231214,203600,511834619,333,333,333,333,0
20231214,203500,511834619,333,333,333,333,0
20231214,203400,511834619,333,333,333,333,0
20231214,203300,511834619,333,333,333,333,0
20231214,203200,511834619,333,333,333,333,0
20231214,203100,511834619,333,333,333,333,0
20231214,203000,511834619,333,333,333,333,0
20231214,202900,511834619,333,333,333,333,0
20231214,202800,511834619,333,333,333,333,0
20231214,202700,511834619,333,333,333,333,0
20231214,202600,511834619,333,333,333,333,0
20231214,202500,511834619,333,333,333,333,0
20231214,202400,511834619,333,333,333,333,0
20231214,202300,511834619,333,333,333,333,0
20231214,202200,511834619,333,333,333,333,0
20231214,202100,511834619,333,333,333,333,0
20231214,202000,511834619,333,333,333,333,0
20231214,201900,511834619,333,333,333,333,0
20231214,201800,511834619,333,333,333,333,0
20231214,201700,511834619,333,333,333,333,0
20231214,201600,511834619,333,333,333,333,0
20231214,201500,511834619,333,333,333,333,0
20231214,201400,511834619,333,333,333,333,0
20231214,201300,511834619,333,333,333,333,0
20231214,201200,511834619,333,333,333,333,21201
20231214,201100,511834619,333,333,333,333,0
20231214,201000,511834619,333,333,333,333,0
20231214,200900,511834619,333,333,333,333,0
20231214,200800,511834619,333,333,333,333,0
20231214,200700,511834619,333,333,333,333,0
20231214,200600,511834619,333,333,333,333,0
20231214,200500,511834619,333,333,333,333,0
20231214,200400,511834619,333,333,333,333,0
20231214,200300,511834619,333,333,333,333,0
20231214,200200,511834619,333,333,333,333,0
20231214,200100,511834619,333,333,333,333,0
20231214,200000,511834619,333,333,333,333,0
20231214,195900,511834619,333,333,333,333,0
20231214,195800,511834619,333,333,333,333,0
20231214,195700,511834619,333,333,333,333,0
20231214,195600,511834619,333,333,333,333,0
20231214,195500,511834619,333,333,333,333,0
20231214,195400,511834619,333,333,333,333,0
20231214,195300,511834619,333,333,333,333,0
20231214,195200,511834619,333,333,333,333,0
20231214,195100,511834619,333,333,333,333,0
20231214,195000,511834619,333,333,333,333,0
20231214,194900,511834619,333,333,333,333,0
20231214,194800,511834619,333,333,333,333,0
20231214,194700,511834619,333,333,333,333,0
20231214,194600,511834619,333,333,333,333,0
20231214,194500,511834619,333,333,333,333,0
20231214,194400,511834619,333,333,333,333,0
20231214,194300,511834619,333,333,333,333,0
20231214,194200,511834619,333,333,333,333,21201
20231214,194100,511834619,333,333,333,333,0
20231214,194000,511834619,333,333,333,333,0
20231214,193900,511834619,333,333,333,333,0
20231214,193800,511834619,333,333,333,333,0
20231214,193700,511834619,333,333,333,333,0
20231214,193600,511834619,333,333,333,333,0
20231214,193500,511834619,333,333,333,333,0
20231214,193400,511834619,333,333,333,333,0
20231214,193300,511834619,333,333,333,333,0
20231214,193200,511834619,333,333,333,333,0
20231214,193100,511834619,333,333,333,333,0
20231214,193000,511834619,333,333,333,333,0
20231214,192900,511834619,333,333,333,333,0
20231214,192800,511834619,333,333,333,333,0
20231214,192700,511834619,333,333,333,333,0
20231214,192600,511834619,333,333,333,333,0
20231214,192500,511834619,333,333,333,333,0
20231214,192400,511834619,333,333,333,333,0
20231214,192300,511834619,333,333,333,333,0
20231214,192200,511834619,333,333,333,333,0
20231214,192100,511834619,333,333,333,333,0
20231214,192000,511834619,333,333,333,333,0
20231214,191900,511834619,333,333,333,333,0
20231214,191800,511834619,333,333,333,333,0
20231214,191700,511834619,333,333,333,333,0
20231214,191600,511834619,333,333,333,333,0
20231214,191500,511834619,333,333,333,333,0
20231214,191400,511834619,333,333,333,333,0
20231214,191300,511834619,333,333,333,333,0
20231214,191200,511834619,333,333,333,333,21201
20231214,191100,511834619,333,333,333,333,0
20231214,191000,511834619,333,333,333,333,0
20231214,190900,511834619,333,333,333,333,0
20231214,190800,511834619,333,333,333,333,0
20231214,190700,511834619,333,333,333,333,0
20231214,190600,511834619,333,333,333,333,0
20231214,190500,511834619,333,333,333,333,0
20231214,190400,511834619,333,333,333,333,0
20231214,190300,511834619,333,333,333,333,0
20231214,190200,511834619,333,333,333,333,0
20231214,190100,511834619,333,333,333,333,0
20231214,190000,511834619,333,333,333,333,0
20231214,185900,511834619,333,333,333,333,0
20231214,185800,511834619,333,333,333,333,0
20231214,185700,511834619,333,333,333,333,0
20231214,185600,511834619,333,333,333,333,0
20231214,185500,511834619,333,333,333,333,0
20231214,185400,511834619,333,333,333,333,0
20231214,185300,511834619,333,333,333,333,0
20231214,185200,511834619,333,333,333,333,0
20231214,185100,511834619,333,333,333,333,0
20231214,185000,511834619,333,333,333,333,0
20231214,184900,511834619,333,333,333,333,0
20231214,184800,511834619,333,333,333,333,0
20231214,184700,511834619,333,333,333,333,0
20231214,184600,511834619,333,333,333,333,0
20231214,184500,511834619,333,333,333,333,0
20231214,184400,511834619,333,333,333,333,0
20231214,184300,511834619,333,333,333,333,0
20231214,184200,511834619,333,333,333,333,21201
20231214,184100,511834619,333,333,333,333,0
20231214,184000,511834619,333,333,333,333,0
20231214,183900,511834619,333,333,333,333,0
20231214,183800,511834619,333,333,333,333,0
20231214,183700,511834619,333,333,333,333,0
20231214,183600,511834619,333,333,333,333,0
20231214,183500,511834619,333,333,333,333,0
20231214,183400,511834619,333,333,333,333,0
20231214,183300,511834619,333,333,333,333,0
20231214,183200,511834619,333,333,333,333,0
20231214,183100,511834619,333,333,333,333,0
20231214,183000,511834619,333,333,333,333,0
20231214,182900,511834619,333,333,333,333,0
20231214,182800,511834619,333,333,333,333,0
20231214,182700,511834619,333,333,333,333,0
20231214,182600,511834619,333,333,333,333,0
20231214,182500,511834619,333,333,333,333,0
20231214,182400,511834619,333,333,333,333,0
20231214,182300,511834619,333,333,333,333,0
20231214,182200,511834619,333,333,333,333,0
20231214,182100,511834619,333,333,333,333,0
20231214,182000,511834619,333,333,333,333,0
20231214,181900,511834619,333,333,333,333,0
20231214,181800,511834619,333,333,333,333,0
20231214,181700,511834619,333,333,333,333,0
20231214,181600,511834619,333,333,333,333,0
20231214,181500,511834619,333,333,333,333,0
20231214,181400,511834619,333,333,333,333,0
20231214,181300,511834619,333,333,333,333,0
20231214,181200,511834619,333,333,333,333,21201
20231214,181100,511834619,333,333,333,333,0
20231214,181000,511834619,333,333,333,333,0
20231214,180900,511834619,333,333,333,333,0
20231214,180800,511834619,333,333,333,333,0
20231214,180700,511834619,333,333,333,333,0
20231214,180600,511834619,333,333,333,333,0
20231214,180500,511834619,333,333,333,333,0
20231214,180400,511834619,333,333,333,333,0
20231214,180300,511834619,333,333,333,333,0
20231214,180200,511834619,333,333,333,333,0
20231214,180100,511834619,333,333,333,333,0
20231214,180000,511834619,333,333,333,333,0
20231214,175900,511834619,333,333,333,333,0
20231214,175800,511834619,333,333,333,333,0
20231214,175700,511834619,333,333,333,333,0
20231214,175600,511834619,333,333,333,333,0
20231214,175500,511834619,333,333,333,333,0
20231214,175400,511834619,333,333,333,333,0
20231214,175300,511834619,333,333,333,333,0
20231214,175200,511834619,333,333,333,333,0
20231214,175100,511834619,333,333,333,333,0
20231214,175000,511834619,333,333,333,333,0
20231214,174900,511834619,333,333,333,333,0
20231214,174800,511834619,333,333,333,333,0
20231214,174700,511834619,333,333,333,333,0
20231214,174600,511834619,333,333,333,333,0
20231214,174500,511834619,333,333,333,333,0
20231214,174400,511834619,333,333,333,333,0
20231214,174300,511834619,333,333,333,333,0
20231214,174200,511834619,333,333,333,333,21201
20231214,174100,511834619,333,333,333,333,0
20231214,174000,511834619,333,333,333,333,0
20231214,173900,511834619,333,333,333,333,0
20231214,173800,511834619,333,333,333,333,0
20231214,173700,511834619,333,333,333,333,0
20231214,173600,511834619,333,333,333,333,0
20231214,173500,511834619,333,333,333,333,0
20231214,173400,511834619,333,333,333,333,0
20231214,173300,511834619,333,333,333,333,0
20231214,173200,511834619,333,333,333,333,0
20231214,173100,511834619,333,333,333,333,0
20231214,173000,511834619,333,333,333,333,0
20231214,172900,511834619,333,333,333,333,0
20231214,172800,511834619,333,333,333,333,0
20231214,172700,511834619,333,333,333,333,0
20231214,172600,511834619,333,333,333,333,0
20231214,172500,511834619,333,333,333,333,0
20231214,172400,511834619,333,333,333,333,0
20231214,172300,511834619,333,333,333,333,0
20231214,172200,511834619,333,333,333,333,0
20231214,172100,511834619,333,333,333,333,0
20231214,172000,511834619,333,333,333,333,0
20231214,171900,511834619,333,333,333,333,0
20231214,171800,511834619,333,333,333,333,0
20231214,171700,511834619,333,333,333,333,0
20231214,171600,511834619,333,333,333,333,0
20231214,171500,511834619,333,333,333,333,0
20231214,171400,511834619,333,333,333,333,0
20231214,171300,511834619,333,333,333,333,0
20231214,171200,511834619,333,333,333,333,21201
20231214,171100,511834619,333,333,333,333,0
20231214,171000,511834619,333,333,333,333,0
20231214,170900,511834619,333,333,333,333,0
20231214,170800,511834619,333,333,333,333,0
20231214,170700,511834619,333,333,333,333,0
20231214,170600,511834619,333,333,333,333,0
20231214,170500,511834619,333,333,333,333,0
20231214,170400,511834619,333,333,333,333,0
20231214,170300,511834619,333,333,333,333,0
20231214,170200,511834619,333,333,333,333,0
20231214,170100,511834619,333,333,333,333,0
20231214,170000,511834619,333,333,333,333,0
20231214,165900,511834619,333,333,333,333,0
20231214,165800,511834619,333,333,333,333,0
20231214,165700,511834619,333,333,333,333,0
20231214,165600,511834619,333,333,333,333,0
20231214,165500,511834619,333,333,333,333,0
20231214,165400,511834619,333,333,333,333,0
20231214,165300,511834619,333,333,333,333,0
20231214,165200,511834619,333,333,333,333,0
20231214,165100,511834619,333,333,333,333,0
20231214,165000,511834619,333,333,333,333,0
20231214,164900,511834619,333,333,333,333,0
20231214,164800,511834619,333,333,333,333,0
20231214,164700,511834619,333,333,333,333,0
20231214,164600,511834619,333,333,333,333,0
20231214,164500,511834619,333,333,333,333,0
20231214,164400,511834619,333,333,333,333,0
20231214,164300,511834619,333,333,333,333,0
20231214,164200,511834619,333,333,333,333,21201
20231214,164100,511834619,333,333,333,333,0
20231214,164000,511834619,333,333,333,333,0
20231214,163900,511834619,333,333,333,333,0
20231214,163800,511834619,333,333,333,333,0
20231214,163700,511834619,333,333,333,333,0
20231214,163600,511834619,333,333,333,333,0
20231214,163500,511834619,333,333,333,333,0
20231214,163400,511834619,333,333,333,333,0
20231214,163300,511834619,333,333,333,333,0
20231214,163200,511834619,333,333,333,333,0
20231214,163100,511834619,333,333,333,333,0
20231214,163000,511834619,333,333,333,333,0
20231214,162900,511834619,333,333,333,333,0
20231214,162800,511834619,333,333,333,333,0
20231214,162700,511834619,333,333,333,333,0
20231214,162600,511834619,333,333,333,333,0
20231214,162500,511834619,333,333,333,333,0
20231214,162400,511834619,333,333,333,333,0
20231214,162300,511834619,333,333,333,333,0
20231214,162200,511834619,333,333,333,333,0
20231214,162100,511834619,333,333,333,333,0
20231214,162000,511834619,333,333,333,333,0
20231214,161900,511834619,333,333,333,333,0
20231214,161800,511834619,333,333,333,333,0
20231214,161700,511834619,333,333,333,333,0
20231214,161600,511834619,333,333,333,333,0
20231214,161500,511834619,333,333,333,333,0
20231214,161400,511834619,333,333,333,333,0
20231214,161300,511834619,333,333,333,333,0
20231214,161200,511834619,333,333,333,333,21201
20231214,161100,511834619,333,333,333,333,0
20231214,161000,511834619,333,333,333,333,0
20231214,160900,511834619,333,333,333,333,0
20231214,160800,511834619,333,333,333,333,0
20231214,160700,511834619,333,333,333,333,0
20231214,160600,511834619,333,333,333,333,0
20231214,160500,511834619,333,333,333,333,0
20231214,160400,511834619,333,333,333,333,0
20231214,160300,511834619,333,333,333,333,0
20231214,160200,511834619,333,333,333,333,0
20231214,160100,511834619,333,333,333,333,0
20231214,160000,511834619,333,333,333,333,0
20231214,155900,511834619,333,333,333,333,0
20231214,155800,511834619,333,333,333,333,0
20231214,155700,511834619,333,333,333,333,0
20231214,155600,511834619,333,333,333,333,0
20231214,155500,511834619,333,333,333,333,0
20231214,155400,511834619,333,333,333,333,0
20231214,155300,511834619,333,333,333,333,0
20231214,155200,511834619,333,333,333,333,0
20231214,155100,511834619,333,333,333,333,0
20231214,155000,511834619,333,333,333,333,0
20231214,154900,511834619,333,333,333,333,0
20231214,154800,511834619,333,333,333,333,0
20231214,154700,511834619,333,333,333,333,0
20231214,154600,511834619,333,333,333,333,0
20231214,154500,511834619,333,333,333,333,0
20231214,154400,511834619,333,333,333,333,0
20231214,154300,511834619,333,333,333,333,0
20231214,154200,511834619,333,333,333,333,21201
20231214,154100,511834619,333,333,333,333,0
20231214,154000,511834619,333,333,333,333,0
20231214,153900,511834619,333,333,333,333,0
20231214,153800,511834619,333,333,333,333,0
20231214,153700,511834619,333,333,333,333,0
20231214,153600,511834619,333,333,333,333,0
20231214,153500,511834619,333,333,333,333,0
20231214,153400,511834619,333,333,333,333,0
20231214,153300,511834619,333,333,333,333,0
20231214,153200,511834619,333,333,333,333,0
20231214,153100,511834619,333,333,333,333,0
20231214,153000,511834619,333,333,333,333,21201
20231214,152900,504774686,335,335,335,335,0
20231214,152800,504774686,335,335,335,335,0
20231214,152700,504774686,335,335,335,335,0
20231214,152600,504774686,335,335,335,335,0
20231214,152500,504774686,335,335,335,335,0
20231214,152400,504774686,335,335,335,335,0
20231214,152300,504774686,335,335,335,335,0
20231214,152200,504774686,335,335,335,335,0
20231214,152100,504774686,335,335,335,335,0
20231214,152000,504774686,335,335,335,335,0
20231214,151900,504774686,335,334,335,327,21284
20231214,151800,497704677,334,331,334,327,9006
20231214,151700,494713649,331,332,332,326,2098
20231214,151600,494025029,329,332,332,329,2114
20231214,151500,493328381,332,331,332,330,2017
20231214,151400,492661754,328,328,332,328,2402
20231214,151300,491873890,329,330,330,329,921
20231214,151200,491570781,330,331,334,330,373
20231214,151100,491447531,330,328,334,325,23054
20231214,151000,483789965,328,330,330,328,4633
20231214,150900,482269095,330,330,330,330,12
20231214,150800,482265135,330,330,330,327,11002
20231214,150700,478656968,328,328,328,328,2000
20231214,150600,478000968,329,328,329,328,600
20231214,150500,477803768,328,328,328,328,717
20231214,150400,477568592,329,329,329,329,244
20231214,150300,477488316,328,330,330,328,108
20231214,150200,477452692,330,330,330,330,0
20231214,150100,477452692,330,330,330,330,1
20231214,150000,477452362,328,332,332,328,3003
20231214,145900,476467355,331,329,331,329,400
20231214,145800,476335654,329,329,329,329,1
20231214,145700,476335325,327,328,328,327,352
20231214,145600,476220220,332,330,332,326,7062
20231214,145500,473893069,330,332,332,330,1005
20231214,145400,473561409,332,330,332,326,1060
20231214,145300,473215449,333,329,333,329,23760
20231214,145200,465341409,330,325,330,325,40001
20231214,145100,452247921,325,325,325,325,2040
20231214,145000,451584921,325,325,325,325,5122
20231214,144900,449920271,326,326,326,326,1
20231214,144800,449919945,324,324,324,324,7
20231214,144700,449917677,325,325,325,325,0
20231214,144600,449917677,325,325,325,325,0
20231214,144500,449917677,325,325,325,325,2576
20231214,144400,449080477,326,326,326,326,70
20231214,144300,449057657,326,325,326,325,14
20231214,144200,449053094,326,326,326,326,0
20231214,144100,449053094,326,326,326,326,0
20231214,144000,449053094,326,325,326,325,9
20231214,143900,449050167,325,325,325,325,471
20231214,143800,448897092,325,325,325,325,0
20231214,143700,448897092,325,325,325,325,58
20231214,143600,448878242,324,324,324,324,3845
20231214,143500,447632462,325,325,325,325,0
20231214,143400,447632462,325,325,325,325,3801
20231214,143300,446397137,325,325,325,325,0
20231214,143200,446397137,325,325,325,325,17
20231214,143100,446391612,325,324,325,324,1123
20231214,143000,446027748,325,324,325,324,1001
20231214,142900,445703423,325,324,325,324,130
20231214,142800,445661203,325,325,325,325,0
20231214,142700,445661203,325,325,325,325,0
20231214,142600,445661203,325,325,325,325,30
20231214,142500,445651453,325,325,325,325,0
20231214,142400,445651453,325,325,325,325,0
20231214,142300,445651453,325,325,325,325,3
20231214,142200,445650478,324,324,324,324,0
20231214,142100,445650478,324,324,324,324,10
20231214,142000,445647238,325,325,325,325,1
20231214,141900,445646913,324,324,324,324,0
20231214,141800,445646913,324,324,324,324,4550
20231214,141700,444172713,324,324,324,324,50
20231214,141600,444156513,325,325,325,325,0
20231214,141500,444156513,325,325,325,325,1000
20231214,141400,443831513,323,323,323,323,0
20231214,141300,443831513,323,325,325,323,1267
20231214,141200,443421028,325,325,325,325,993
20231214,141100,443098303,325,325,325,325,0
20231214,141000,443098303,325,325,325,325,1327
20231214,140900,442667028,325,325,325,325,0
20231214,140800,442667028,325,325,325,325,0
20231214,140700,442667028,325,325,325,325,0
20231214,140600,442667028,325,325,325,325,0
20231214,140500,442667028,325,325,325,325,176
20231214,140400,442609828,325,325,325,325,8
20231214,140300,442607228,325,325,325,325,1704
20231214,140200,442053428,325,325,325,325,1796
20231214,140100,441469728,325,325,325,325,0
20231214,140000,441469728,325,325,325,325,0
20231214,135900,441469728,325,325,325,325,200
20231214,135800,441404728,325,325,325,325,20
20231214,135700,441398228,325,325,325,325,19613
20231214,135600,435024003,324,325,325,324,378
20231214,135500,434901521,325,325,325,325,128
20231214,135400,434859921,325,325,325,325,1
20231214,135300,434859596,325,325,325,325,0
20231214,135200,434859596,325,325,325,325,100
20231214,135100,434827096,325,325,325,325,199
20231214,135000,434762421,325,325,325,325,2000
20231214,134900,434112421,324,324,324,324,0
20231214,134800,434112421,324,324,324,324,0
20231214,134700,434112421,324,324,324,324,12051
20231214,134600,430207897,324,323,324,323,532
20231214,134500,430035811,324,324,324,324,886
20231214,134400,429748747,324,324,324,324,1012
20231214,134300,429420859,323,321,323,321,2
20231214,134200,429420215,321,327,327,321,24561
20231214,134100,421521974,327,327,327,327,1000
20231214,134000,421194974,327,327,327,327,0
20231214,133900,421194974,327,327,327,327,1
20231214,133800,421194647,326,326,326,326,55
20231214,133700,421176717,326,326,326,326,0
20231214,133600,421176717,326,325,326,325,555
20231214,133500,420996336,325,325,325,325,166
20231214,133400,420942386,325,325,325,325,300
20231214,133300,420844886,327,327,327,327,0
20231214,133200,420844886,327,327,327,327,6
20231214,133100,420842924,327,327,327,327,0
20231214,133000,420842924,327,327,327,327,1
20231214,132900,420842597,326,326,326,326,36
20231214,132800,420830861,326,327,327,326,5564
20231214,132700,419016491,328,328,328,328,0
20231214,132600,419016491,328,328,328,328,2069
20231214,132500,418337859,328,328,328,328,3048
20231214,132400,417338115,328,328,328,328,0
20231214,132300,417338115,328,328,328,328,1
20231214,132200,417337787,327,327,327,327,0
20231214,132100,417337787,327,327,327,327,0
20231214,132000,417337787,327,327,327,327,1
20231214,131900,417337460,328,328,328,328,0
20231214,131800,417337460,328,328,328,328,0
20231214,131700,417337460,328,328,329,328,25
20231214,131600,417329242,329,327,329,327,301
20231214,131500,417230813,329,327,329,327,102
20231214,131400,417197455,328,328,328,328,582
20231214,131300,417006559,329,328,329,328,3
20231214,131200,417005574,329,328,329,328,990
20231214,131100,416680853,329,328,329,328,2
20231214,131000,416680196,329,326,329,326,126
20231214,130900,416639067,326,326,326,326,20
20231214,130800,416632547,326,328,329,326,6743
20231214,130700,414425280,328,328,329,328,7010
20231214,130600,412121023,328,326,328,326,27599
20231214,130500,403076666,325,323,325,323,48426
20231214,130400,387365841,323,321,323,321,18734
20231214,130300,381339245,321,321,321,321,5210
20231214,130200,379666835,321,321,321,321,600
20231214,130100,379474235,320,320,320,320,0
20231214,130000,379474235,320,320,320,320,0
20231214,125900,379474235,320,320,320,320,0
20231214,125800,379474235,320,320,320,320,2078
20231214,125700,378809275,320,320,320,320,336
20231214,125600,378701755,320,321,321,320,10001
20231214,125500,375501434,321,321,321,321,67
20231214,125400,375479927,322,322,322,322,24
20231214,125300,375472199,322,322,322,322,161
20231214,125200,375420357,322,322,322,322,700
20231214,125100,375194957,322,322,322,322,0
20231214,125000,375194957,322,322,322,322,0
20231214,124900,375194957,322,322,322,322,0
20231214,124800,375194957,322,322,322,322,0
20231214,124700,375194957,322,322,322,322,6
20231214,124600,375193025,322,322,322,322,4
20231214,124500,375191737,322,322,322,322,0
20231214,124400,375191737,322,322,322,322,8
20231214,124300,375189161,322,322,322,322,0
20231214,124200,375189161,322,321,322,320,218
20231214,124100,375119232,321,321,321,321,2899
20231214,124000,374188653,321,321,321,321,23
20231214,123900,374181270,321,321,321,321,0
20231214,123800,374181270,321,321,321,321,5058
20231214,123700,372557652,320,321,321,320,1620
20231214,123600,372039232,321,321,321,321,0
20231214,123500,372039232,321,321,321,321,14690
20231214,123400,367323742,319,320,320,319,14534
20231214,123300,362687394,321,321,321,321,3
20231214,123200,362686431,320,321,321,320,1311
20231214,123100,362266910,321,320,321,319,17006
20231214,123000,356841933,321,321,321,321,0
20231214,122900,356841933,321,321,321,321,0
20231214,122800,356841933,321,321,321,321,0
20231214,122700,356841933,321,321,321,321,0
20231214,122600,356841933,321,321,321,321,0
20231214,122500,356841933,321,321,321,321,0
20231214,122400,356841933,321,321,321,321,0
20231214,122300,356841933,321,320,321,319,7267
20231214,122200,354523757,321,321,321,321,0
20231214,122100,354523757,321,321,321,321,0
20231214,122000,354523757,321,321,321,321,3000
20231214,121900,353560757,321,321,321,321,60
20231214,121800,353541497,321,321,321,321,1
20231214,121700,353541176,318,318,318,318,0
20231214,121600,353541176,318,320,320,318,39859
20231214,121500,340826163,319,320,320,319,8063
20231214,121400,338253662,321,321,321,321,2000
20231214,121300,337611662,321,321,321,321,0
20231214,121200,337611662,321,322,322,321,21
20231214,121100,337604911,322,322,322,322,5
20231214,121000,337603301,321,321,321,321,4752
20231214,120900,336077909,321,321,321,321,117
20231214,120800,336040352,321,321,321,321,6100
20231214,120700,334082252,321,321,321,321,0
20231214,120600,334082252,321,322,322,321,118
20231214,120500,334044257,322,322,322,322,11
20231214,120400,334040715,323,321,323,321,9
20231214,120300,334037813,320,320,320,320,10390
20231214,120200,330713013,320,320,320,320,200
20231214,120100,330649013,320,319,320,318,1294
20231214,120000,330236713,320,320,320,320,1000
20231214,115900,329916713,320,320,320,320,1032
20231214,115800,329586473,320,320,320,320,1074
20231214,115700,329242793,320,320,320,320,1000
20231214,115600,328922793,320,320,320,320,11
20231214,115500,328919273,320,320,320,320,0
20231214,115400,328919273,320,320,320,320,1209
20231214,115300,328532393,320,320,320,320,1005
20231214,115200,328210793,320,320,320,320,69
20231214,115100,328188713,320,319,320,319,1321
20231214,115000,327767313,320,320,320,320,9
20231214,114900,327764433,319,319,319,319,0
20231214,114800,327764433,319,320,320,319,361
20231214,114700,327648973,320,320,320,320,6
20231214,114600,327647053,319,320,320,319,11637
20231214,114500,323933213,320,320,320,320,30
20231214,114400,323923613,320,320,320,320,16
20231214,114300,323918493,320,320,320,320,0
20231214,114200,323918493,320,320,320,319,5692
20231214,114100,322101733,320,320,320,320,69
20231214,114000,322079653,320,320,320,320,2435
20231214,113900,321300453,320,320,320,320,2505
20231214,113800,320498853,320,320,320,320,20
20231214,113700,320492453,320,320,320,320,51
20231214,113600,320476133,320,321,321,320,41829
20231214,113500,307090839,321,321,321,321,0
20231214,113400,307090839,321,321,321,321,0
20231214,113300,307090839,321,321,321,321,4101
20231214,113200,305774418,320,322,322,320,2049
20231214,113100,305116960,321,321,321,321,236
20231214,113000,305041204,321,321,321,321,4119
20231214,112900,303719005,321,321,321,321,2
20231214,112800,303718363,320,320,320,320,800
20231214,112700,303462363,321,321,321,321,45
20231214,112600,303447918,321,321,321,321,2101
20231214,112500,302773497,321,321,321,321,206
20231214,112400,302707371,323,323,323,323,0
20231214,112300,302707371,323,323,323,323,9
20231214,112200,302704464,323,322,323,322,577
20231214,112100,302518450,320,321,321,320,584
20231214,112000,302331015,321,321,321,321,663
20231214,111900,302118192,322,321,322,321,218
20231214,111800,302048206,321,320,321,320,6386
20231214,111700,300004684,320,319,320,318,26083
20231214,111600,291690425,320,320,320,320,3
20231214,111500,291689465,320,320,320,320,11
20231214,111400,291685945,318,317,318,317,5003
20231214,111300,290094994,318,319,319,318,24280
20231214,111200,282373753,320,319,320,319,201
20231214,111100,282309533,320,319,320,319,25176
20231214,111000,274273546,319,318,319,318,4901
20231214,110900,272715027,318,316,318,315,17411
20231214,110800,267221045,318,319,319,315,12001
20231214,110700,263434642,319,319,320,315,102526
20231214,110600,230989516,319,321,321,319,11
20231214,110500,230985987,319,321,321,319,16807
20231214,110400,225610313,322,322,322,322,5
20231214,110300,225608703,322,322,322,322,70
20231214,110200,225586163,322,322,322,322,6000
20231214,110100,223654163,323,323,323,323,0
20231214,110000,223654163,323,322,323,322,452
20231214,105900,223508612,322,323,323,322,771
20231214,105800,223260330,323,322,323,322,20167
20231214,105700,216751389,323,322,323,322,1032
20231214,105600,216419035,322,322,322,322,21040
20231214,105500,209644155,322,322,322,322,414
20231214,105400,209510847,320,320,322,319,10202
20231214,105300,206236015,321,321,321,321,724
20231214,105200,206003611,322,322,322,322,5
20231214,105100,206002001,323,323,323,323,100
20231214,105000,205969701,323,323,323,323,210
20231214,104900,205901871,323,323,323,323,151
20231214,104800,205853098,322,323,323,322,863
20231214,104700,205575190,323,323,323,323,17
20231214,104600,205569699,323,322,323,322,358
20231214,104500,205454388,322,324,324,322,121
20231214,104400,205415226,323,324,324,323,2104
20231214,104300,204733531,324,323,324,320,11665
20231214,104200,200976046,323,322,324,320,4450
20231214,104100,199543685,322,322,324,321,5022
20231214,104000,197921421,319,325,325,319,142931
20231214,103900,152136538,326,326,326,326,200
20231214,103800,152071338,324,324,324,324,4
20231214,103700,152070042,325,325,325,325,5006
20231214,103600,150443092,325,325,325,325,1101
20231214,103500,150085267,323,323,323,322,2296
20231214,103400,149345366,323,323,323,323,10
20231214,103300,149342136,323,325,325,323,363
20231214,103200,149224879,326,326,326,326,0
20231214,103100,149224879,326,325,326,325,2
20231214,103000,149224228,322,323,323,322,1084
20231214,102900,148874934,323,324,324,323,9
20231214,102800,148872025,324,324,324,324,1
20231214,102700,148871701,324,323,324,323,1247
20231214,102600,148468720,325,323,325,322,8470
20231214,102500,145738379,324,324,324,324,4000
20231214,102400,144442379,322,324,324,322,26350
20231214,102300,135952642,327,327,327,327,1466
20231214,102200,135473260,327,324,327,324,15075
20231214,102100,130584460,326,326,326,324,1105
20231214,102000,130226218,327,325,327,325,1182
20231214,101900,129842065,323,325,325,323,11
20231214,101800,129838492,323,325,325,323,1030
20231214,101700,129504772,325,326,327,325,4824
20231214,101600,127927923,327,327,327,327,0
20231214,101500,127927923,327,323,327,322,9026
20231214,101400,125003931,326,326,326,323,3572
20231214,101300,123839670,322,324,325,322,15551
20231214,101200,118802134,325,328,328,325,1108
20231214,101100,118441734,328,328,328,328,0
20231214,101000,118441734,328,328,328,328,1562
20231214,100900,117929398,329,324,329,324,13694
20231214,100800,113454024,324,324,324,324,189
20231214,100700,113392788,324,325,325,324,2400
20231214,100600,112613951,326,326,326,325,4392
20231214,100500,111183159,326,326,326,326,15
20231214,100400,111178269,326,326,327,326,3864
20231214,100300,109918099,326,327,327,325,4350
20231214,100200,108499250,326,326,327,326,1002
20231214,100100,108172597,325,325,325,325,40
20231214,100000,108159597,328,328,328,322,66731
20231214,095900,86524666,329,329,329,329,621
20231214,095800,86320357,328,328,328,328,1436
20231214,095700,85849349,328,328,328,328,0
20231214,095600,85849349,328,328,328,328,14
20231214,095500,85844757,329,329,329,329,2002
20231214,095400,85186099,329,327,329,326,4280
20231214,095300,83778648,327,328,329,327,12249
20231214,095200,79773015,327,327,327,327,4908
20231214,095100,78168099,326,328,328,326,6699
20231214,095000,75973965,328,329,329,328,22
20231214,094900,75966739,329,329,329,329,1
20231214,094800,75966410,329,329,329,327,1013
20231214,094700,75635133,326,329,329,326,2
20231214,094600,75634478,326,329,329,326,10517
20231214,094500,72186563,330,330,330,330,1010
20231214,094400,71853263,331,330,331,330,101
20231214,094300,71819932,330,330,330,330,0
20231214,094200,71819932,330,330,330,330,0
20231214,094100,71819932,330,331,331,330,93
20231214,094000,71789188,331,330,331,330,4987
20231214,093900,70139512,331,329,331,329,125
20231214,093800,70098155,331,331,331,329,322
20231214,093700,69991593,331,330,331,330,1031
20231214,093600,69650343,331,331,331,331,133
20231214,093500,69606320,328,328,328,328,1056
20231214,093400,69259952,328,331,331,328,64
20231214,093300,69238930,331,329,331,329,17264
20231214,093200,63559017,328,328,328,328,0
20231214,093100,63559017,328,328,329,325,27653
20231214,093000,54529572,329,329,329,329,681
20231214,092900,54305523,329,329,329,329,333
20231214,092800,54195966,329,329,329,329,201
20231214,092700,54129837,329,329,329,329,400
20231214,092600,53998237,329,329,329,329,447
20231214,092500,53851174,329,331,331,329,7257
20231214,092400,51460513,331,329,331,329,24126
20231214,092300,43503192,329,329,330,329,7968
20231214,092200,40881625,329,329,329,329,1057
20231214,092100,40533872,329,330,330,329,5527
20231214,092000,38714705,331,331,331,331,364
20231214,091900,38594221,330,330,330,330,360
20231214,091800,38475421,331,331,331,331,13
20231214,091700,38471118,332,332,332,332,0
20231214,091600,38471118,332,330,332,330,1102
20231214,091500,38107258,332,332,332,332,11796
20231214,091400,34190986,332,330,332,330,5043
20231214,091300,32526710,331,332,332,331,1691
20231214,091200,31965865,332,331,332,330,513
20231214,091100,31796048,332,332,332,332,70
20231214,091000,31772808,332,333,333,332,502
20231214,090900,31605643,331,333,333,331,523
20231214,090800,31431528,330,332,332,330,10170
20231214,090700,28075360,332,334,334,329,809
20231214,090600,27807534,333,333,333,333,100
20231214,090500,27774234,333,333,333,329,17184
20231214,090400,22097090,333,333,333,330,365
20231214,090300,21976586,333,332,333,329,5736
20231214,090200,20074773,333,332,333,332,13226
20231214,090100,15682799,333,329,333,329,24169
20231214,090000,7700089,328,332,332,328,23365