KissMeData/230980/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,204200,365300970,340,340,340,340,14353
20231215,204100,365300970,340,340,340,340,0
20231215,204000,365300970,340,340,340,340,0
20231215,203900,365300970,340,340,340,340,0
20231215,203800,365300970,340,340,340,340,0
20231215,203700,365300970,340,340,340,340,0
20231215,203600,365300970,340,340,340,340,0
20231215,203500,365300970,340,340,340,340,0
20231215,203400,365300970,340,340,340,340,0
20231215,203300,365300970,340,340,340,340,0
20231215,203200,365300970,340,340,340,340,0
20231215,203100,365300970,340,340,340,340,0
20231215,203000,365300970,340,340,340,340,0
20231215,202900,365300970,340,340,340,340,0
20231215,202800,365300970,340,340,340,340,0
20231215,202700,365300970,340,340,340,340,0
20231215,202600,365300970,340,340,340,340,0
20231215,202500,365300970,340,340,340,340,0
20231215,202400,365300970,340,340,340,340,0
20231215,202300,365300970,340,340,340,340,0
20231215,202200,365300970,340,340,340,340,0
20231215,202100,365300970,340,340,340,340,0
20231215,202000,365300970,340,340,340,340,0
20231215,201900,365300970,340,340,340,340,0
20231215,201800,365300970,340,340,340,340,0
20231215,201700,365300970,340,340,340,340,0
20231215,201600,365300970,340,340,340,340,0
20231215,201500,365300970,340,340,340,340,0
20231215,201400,365300970,340,340,340,340,0
20231215,201300,365300970,340,340,340,340,0
20231215,201200,365300970,340,340,340,340,14353
20231215,201100,365300970,340,340,340,340,0
20231215,201000,365300970,340,340,340,340,0
20231215,200900,365300970,340,340,340,340,0
20231215,200800,365300970,340,340,340,340,0
20231215,200700,365300970,340,340,340,340,0
20231215,200600,365300970,340,340,340,340,0
20231215,200500,365300970,340,340,340,340,0
20231215,200400,365300970,340,340,340,340,0
20231215,200300,365300970,340,340,340,340,0
20231215,200200,365300970,340,340,340,340,0
20231215,200100,365300970,340,340,340,340,0
20231215,200000,365300970,340,340,340,340,0
20231215,195900,365300970,340,340,340,340,0
20231215,195800,365300970,340,340,340,340,0
20231215,195700,365300970,340,340,340,340,0
20231215,195600,365300970,340,340,340,340,0
20231215,195500,365300970,340,340,340,340,0
20231215,195400,365300970,340,340,340,340,0
20231215,195300,365300970,340,340,340,340,0
20231215,195200,365300970,340,340,340,340,0
20231215,195100,365300970,340,340,340,340,0
20231215,195000,365300970,340,340,340,340,0
20231215,194900,365300970,340,340,340,340,0
20231215,194800,365300970,340,340,340,340,0
20231215,194700,365300970,340,340,340,340,0
20231215,194600,365300970,340,340,340,340,0
20231215,194500,365300970,340,340,340,340,0
20231215,194400,365300970,340,340,340,340,0
20231215,194300,365300970,340,340,340,340,0
20231215,194200,365300970,340,340,340,340,14353
20231215,194100,365300970,340,340,340,340,0
20231215,194000,365300970,340,340,340,340,0
20231215,193900,365300970,340,340,340,340,0
20231215,193800,365300970,340,340,340,340,0
20231215,193700,365300970,340,340,340,340,0
20231215,193600,365300970,340,340,340,340,0
20231215,193500,365300970,340,340,340,340,0
20231215,193400,365300970,340,340,340,340,0
20231215,193300,365300970,340,340,340,340,0
20231215,193200,365300970,340,340,340,340,0
20231215,193100,365300970,340,340,340,340,0
20231215,193000,365300970,340,340,340,340,0
20231215,192900,365300970,340,340,340,340,0
20231215,192800,365300970,340,340,340,340,0
20231215,192700,365300970,340,340,340,340,0
20231215,192600,365300970,340,340,340,340,0
20231215,192500,365300970,340,340,340,340,0
20231215,192400,365300970,340,340,340,340,0
20231215,192300,365300970,340,340,340,340,0
20231215,192200,365300970,340,340,340,340,0
20231215,192100,365300970,340,340,340,340,0
20231215,192000,365300970,340,340,340,340,0
20231215,191900,365300970,340,340,340,340,0
20231215,191800,365300970,340,340,340,340,0
20231215,191700,365300970,340,340,340,340,0
20231215,191600,365300970,340,340,340,340,0
20231215,191500,365300970,340,340,340,340,0
20231215,191400,365300970,340,340,340,340,0
20231215,191300,365300970,340,340,340,340,0
20231215,191200,365300970,340,340,340,340,14353
20231215,191100,365300970,340,340,340,340,0
20231215,191000,365300970,340,340,340,340,0
20231215,190900,365300970,340,340,340,340,0
20231215,190800,365300970,340,340,340,340,0
20231215,190700,365300970,340,340,340,340,0
20231215,190600,365300970,340,340,340,340,0
20231215,190500,365300970,340,340,340,340,0
20231215,190400,365300970,340,340,340,340,0
20231215,190300,365300970,340,340,340,340,0
20231215,190200,365300970,340,340,340,340,0
20231215,190100,365300970,340,340,340,340,0
20231215,190000,365300970,340,340,340,340,0
20231215,185900,365300970,340,340,340,340,0
20231215,185800,365300970,340,340,340,340,0
20231215,185700,365300970,340,340,340,340,0
20231215,185600,365300970,340,340,340,340,0
20231215,185500,365300970,340,340,340,340,0
20231215,185400,365300970,340,340,340,340,0
20231215,185300,365300970,340,340,340,340,0
20231215,185200,365300970,340,340,340,340,0
20231215,185100,365300970,340,340,340,340,0
20231215,185000,365300970,340,340,340,340,0
20231215,184900,365300970,340,340,340,340,0
20231215,184800,365300970,340,340,340,340,0
20231215,184700,365300970,340,340,340,340,0
20231215,184600,365300970,340,340,340,340,0
20231215,184500,365300970,340,340,340,340,0
20231215,184400,365300970,340,340,340,340,0
20231215,184300,365300970,340,340,340,340,0
20231215,184200,365300970,340,340,340,340,14353
20231215,184100,365300970,340,340,340,340,0
20231215,184000,365300970,340,340,340,340,0
20231215,183900,365300970,340,340,340,340,0
20231215,183800,365300970,340,340,340,340,0
20231215,183700,365300970,340,340,340,340,0
20231215,183600,365300970,340,340,340,340,0
20231215,183500,365300970,340,340,340,340,0
20231215,183400,365300970,340,340,340,340,0
20231215,183300,365300970,340,340,340,340,0
20231215,183200,365300970,340,340,340,340,0
20231215,183100,365300970,340,340,340,340,0
20231215,183000,365300970,340,340,340,340,0
20231215,182900,365300970,340,340,340,340,0
20231215,182800,365300970,340,340,340,340,0
20231215,182700,365300970,340,340,340,340,0
20231215,182600,365300970,340,340,340,340,0
20231215,182500,365300970,340,340,340,340,0
20231215,182400,365300970,340,340,340,340,0
20231215,182300,365300970,340,340,340,340,0
20231215,182200,365300970,340,340,340,340,0
20231215,182100,365300970,340,340,340,340,0
20231215,182000,365300970,340,340,340,340,0
20231215,181900,365300970,340,340,340,340,0
20231215,181800,365300970,340,340,340,340,0
20231215,181700,365300970,340,340,340,340,0
20231215,181600,365300970,340,340,340,340,0
20231215,181500,365300970,340,340,340,340,0
20231215,181400,365300970,340,340,340,340,0
20231215,181300,365300970,340,340,340,340,0
20231215,181200,365300970,340,340,340,340,14353
20231215,181100,365300970,340,340,340,340,0
20231215,181000,365300970,340,340,340,340,0
20231215,180900,365300970,340,340,340,340,0
20231215,180800,365300970,340,340,340,340,0
20231215,180700,365300970,340,340,340,340,0
20231215,180600,365300970,340,340,340,340,0
20231215,180500,365300970,340,340,340,340,0
20231215,180400,365300970,340,340,340,340,0
20231215,180300,365300970,340,340,340,340,0
20231215,180200,365300970,340,340,340,340,0
20231215,180100,365300970,340,340,340,340,0
20231215,180000,365300970,340,340,340,340,0
20231215,175900,365300970,340,340,340,340,0
20231215,175800,365300970,340,340,340,340,0
20231215,175700,365300970,340,340,340,340,0
20231215,175600,365300970,340,340,340,340,0
20231215,175500,365300970,340,340,340,340,0
20231215,175400,365300970,340,340,340,340,0
20231215,175300,365300970,340,340,340,340,0
20231215,175200,365300970,340,340,340,340,0
20231215,175100,365300970,340,340,340,340,0
20231215,175000,365300970,340,340,340,340,0
20231215,174900,365300970,340,340,340,340,0
20231215,174800,365300970,340,340,340,340,0
20231215,174700,365300970,340,340,340,340,0
20231215,174600,365300970,340,340,340,340,0
20231215,174500,365300970,340,340,340,340,0
20231215,174400,365300970,340,340,340,340,0
20231215,174300,365300970,340,340,340,340,0
20231215,174200,365300970,340,340,340,340,14353
20231215,174100,365300970,340,340,340,340,0
20231215,174000,365300970,340,340,340,340,0
20231215,173900,365300970,340,340,340,340,0
20231215,173800,365300970,340,340,340,340,0
20231215,173700,365300970,340,340,340,340,0
20231215,173600,365300970,340,340,340,340,0
20231215,173500,365300970,340,340,340,340,0
20231215,173400,365300970,340,340,340,340,0
20231215,173300,365300970,340,340,340,340,0
20231215,173200,365300970,340,340,340,340,0
20231215,173100,365300970,340,340,340,340,0
20231215,173000,365300970,340,340,340,340,0
20231215,172900,365300970,340,340,340,340,0
20231215,172800,365300970,340,340,340,340,0
20231215,172700,365300970,340,340,340,340,0
20231215,172600,365300970,340,340,340,340,0
20231215,172500,365300970,340,340,340,340,0
20231215,172400,365300970,340,340,340,340,0
20231215,172300,365300970,340,340,340,340,0
20231215,172200,365300970,340,340,340,340,0
20231215,172100,365300970,340,340,340,340,0
20231215,172000,365300970,340,340,340,340,0
20231215,171900,365300970,340,340,340,340,0
20231215,171800,365300970,340,340,340,340,0
20231215,171700,365300970,340,340,340,340,0
20231215,171600,365300970,340,340,340,340,0
20231215,171500,365300970,340,340,340,340,0
20231215,171400,365300970,340,340,340,340,0
20231215,171300,365300970,340,340,340,340,0
20231215,171200,365300970,340,340,340,340,14353
20231215,171100,365300970,340,340,340,340,0
20231215,171000,365300970,340,340,340,340,0
20231215,170900,365300970,340,340,340,340,0
20231215,170800,365300970,340,340,340,340,0
20231215,170700,365300970,340,340,340,340,0
20231215,170600,365300970,340,340,340,340,0
20231215,170500,365300970,340,340,340,340,0
20231215,170400,365300970,340,340,340,340,0
20231215,170300,365300970,340,340,340,340,0
20231215,170200,365300970,340,340,340,340,0
20231215,170100,365300970,340,340,340,340,0
20231215,170000,365300970,340,340,340,340,0
20231215,165900,365300970,340,340,340,340,0
20231215,165800,365300970,340,340,340,340,0
20231215,165700,365300970,340,340,340,340,0
20231215,165600,365300970,340,340,340,340,0
20231215,165500,365300970,340,340,340,340,0
20231215,165400,365300970,340,340,340,340,0
20231215,165300,365300970,340,340,340,340,0
20231215,165200,365300970,340,340,340,340,0
20231215,165100,365300970,340,340,340,340,0
20231215,165000,365300970,340,340,340,340,0
20231215,164900,365300970,340,340,340,340,0
20231215,164800,365300970,340,340,340,340,0
20231215,164700,365300970,340,340,340,340,0
20231215,164600,365300970,340,340,340,340,0
20231215,164500,365300970,340,340,340,340,0
20231215,164400,365300970,340,340,340,340,0
20231215,164300,365300970,340,340,340,340,0
20231215,164200,365300970,340,340,340,340,14353
20231215,164100,365300970,340,340,340,340,0
20231215,164000,365300970,340,340,340,340,0
20231215,163900,365300970,340,340,340,340,0
20231215,163800,365300970,340,340,340,340,0
20231215,163700,365300970,340,340,340,340,0
20231215,163600,365300970,340,340,340,340,0
20231215,163500,365300970,340,340,340,340,0
20231215,163400,365300970,340,340,340,340,0
20231215,163300,365300970,340,340,340,340,0
20231215,163200,365300970,340,340,340,340,0
20231215,163100,365300970,340,340,340,340,0
20231215,163000,365300970,340,340,340,340,0
20231215,162900,365300970,340,340,340,340,0
20231215,162800,365300970,340,340,340,340,0
20231215,162700,365300970,340,340,340,340,0
20231215,162600,365300970,340,340,340,340,0
20231215,162500,365300970,340,340,340,340,0
20231215,162400,365300970,340,340,340,340,0
20231215,162300,365300970,340,340,340,340,0
20231215,162200,365300970,340,340,340,340,0
20231215,162100,365300970,340,340,340,340,0
20231215,162000,365300970,340,340,340,340,0
20231215,161900,365300970,340,340,340,340,0
20231215,161800,365300970,340,340,340,340,0
20231215,161700,365300970,340,340,340,340,0
20231215,161600,365300970,340,340,340,340,0
20231215,161500,365300970,340,340,340,340,0
20231215,161400,365300970,340,340,340,340,0
20231215,161300,365300970,340,340,340,340,0
20231215,161200,365300970,340,340,340,340,14353
20231215,161100,365300970,340,340,340,340,0
20231215,161000,365300970,340,340,340,340,0
20231215,160900,365300970,340,340,340,340,0
20231215,160800,365300970,340,340,340,340,0
20231215,160700,365300970,340,340,340,340,0
20231215,160600,365300970,340,340,340,340,0
20231215,160500,365300970,340,340,340,340,0
20231215,160400,365300970,340,340,340,340,0
20231215,160300,365300970,340,340,340,340,0
20231215,160200,365300970,340,340,340,340,0
20231215,160100,365300970,340,340,340,340,0
20231215,160000,365300970,340,340,340,340,0
20231215,155900,365300970,340,340,340,340,0
20231215,155800,365300970,340,340,340,340,0
20231215,155700,365300970,340,340,340,340,0
20231215,155600,365300970,340,340,340,340,0
20231215,155500,365300970,340,340,340,340,0
20231215,155400,365300970,340,340,340,340,0
20231215,155300,365300970,340,340,340,340,0
20231215,155200,365300970,340,340,340,340,0
20231215,155100,365300970,340,340,340,340,0
20231215,155000,365300970,340,340,340,340,0
20231215,154900,365300970,340,340,340,340,0
20231215,154800,365300970,340,340,340,340,0
20231215,154700,365300970,340,340,340,340,0
20231215,154600,365300970,340,340,340,340,0
20231215,154500,365300970,340,340,340,340,0
20231215,154400,365300970,340,340,340,340,0
20231215,154300,365300970,340,340,340,340,0
20231215,154200,365300970,340,340,340,340,14353
20231215,154100,365300970,340,340,340,340,0
20231215,154000,365300970,340,340,340,340,0
20231215,153900,365300970,340,340,340,340,0
20231215,153800,365300970,340,340,340,340,0
20231215,153700,365300970,340,340,340,340,0
20231215,153600,365300970,340,340,340,340,0
20231215,153500,365300970,340,340,340,340,0
20231215,153400,365300970,340,340,340,340,0
20231215,153300,365300970,340,340,340,340,0
20231215,153200,365300970,340,340,340,340,0
20231215,153100,365300970,340,340,340,340,0
20231215,153000,365300970,340,340,340,340,14353
20231215,152900,360420950,341,341,341,341,0
20231215,152800,360420950,341,341,341,341,0
20231215,152700,360420950,341,341,341,341,0
20231215,152600,360420950,341,341,341,341,0
20231215,152500,360420950,341,341,341,341,0
20231215,152400,360420950,341,341,341,341,0
20231215,152300,360420950,341,341,341,341,0
20231215,152200,360420950,341,341,341,341,0
20231215,152100,360420950,341,341,341,341,0
20231215,152000,360420950,341,341,341,341,0
20231215,151900,360420950,341,341,341,341,50
20231215,151800,360403900,342,341,342,339,46049
20231215,151700,344735298,341,341,341,341,10000
20231215,151600,341325298,341,341,341,341,2916
20231215,151500,340330942,341,341,341,341,1
20231215,151400,340330601,340,340,340,340,4100
20231215,151300,338936601,340,340,340,340,2000
20231215,151200,338256601,341,340,341,340,1014
20231215,151100,337911827,341,341,341,341,0
20231215,151000,337911827,341,341,342,341,8739
20231215,150900,334931827,342,342,342,342,1
20231215,150800,334931485,342,341,342,341,1032
20231215,150700,334579541,341,341,341,341,50
20231215,150600,334562491,342,342,342,342,5000
20231215,150500,332852491,342,341,342,341,371
20231215,150400,332725977,341,341,341,341,301
20231215,150300,332623336,341,341,341,341,550
20231215,150200,332435786,342,341,342,341,9783
20231215,150100,329095355,341,341,342,341,241
20231215,150000,329013173,341,341,341,341,199
20231215,145900,328945314,342,342,342,342,1
20231215,145800,328944972,340,340,340,340,249
20231215,145700,328860312,342,342,342,342,0
20231215,145600,328860312,342,341,342,341,1584
20231215,145500,328320167,341,341,341,341,0
20231215,145400,328320167,341,341,341,341,1000
20231215,145300,327979167,340,340,340,340,0
20231215,145200,327979167,340,341,341,340,9420
20231215,145100,324767724,341,341,341,341,0
20231215,145000,324767724,341,341,341,341,0
20231215,144900,324767724,341,341,341,341,0
20231215,144800,324767724,341,341,341,341,0
20231215,144700,324767724,341,341,341,341,2000
20231215,144600,324085724,341,341,341,341,109
20231215,144500,324048555,342,342,342,342,3498
20231215,144400,322852239,343,342,343,341,6654
20231215,144300,320573217,342,342,343,342,11561
20231215,144200,316610795,339,342,343,339,3079
20231215,144100,315561422,342,341,342,341,18385
20231215,144000,309283784,341,341,341,341,1
20231215,143900,309283443,340,340,340,340,0
20231215,143800,309283443,340,340,340,340,2500
20231215,143700,308433443,340,340,340,340,1100
20231215,143600,308059443,340,336,340,336,39489
20231215,143500,294645615,338,338,338,338,0
20231215,143400,294645615,338,338,338,338,0
20231215,143300,294645615,338,338,338,338,2000
20231215,143200,293969615,338,338,338,338,10325
20231215,143100,290479765,338,338,338,338,2000
20231215,143000,289803765,339,339,339,339,20
20231215,142900,289796985,339,338,339,338,8615
20231215,142800,286884500,338,338,338,338,7132
20231215,142700,284473884,338,338,338,338,1163
20231215,142600,284080790,338,339,339,338,39
20231215,142500,284067598,339,339,339,339,0
20231215,142400,284067598,339,339,339,338,12741
20231215,142300,279753115,339,339,339,339,8000
20231215,142200,277041115,339,339,339,339,3
20231215,142100,277040098,339,339,339,339,1
20231215,142000,277039759,339,338,339,338,2000
20231215,141900,276363209,338,338,338,338,0
20231215,141800,276363209,338,339,339,338,1916
20231215,141700,275713901,339,338,339,338,5200
20231215,141600,273956032,335,338,338,335,10970
20231215,141500,270273621,338,338,338,338,2000
20231215,141400,269597621,337,338,338,337,508
20231215,141300,269425925,338,338,338,338,0
20231215,141200,269425925,338,338,338,338,750
20231215,141100,269172425,337,337,337,337,1300
20231215,141000,268734325,338,338,338,338,880
20231215,140900,268436885,338,338,338,338,33
20231215,140800,268425731,338,338,338,338,3014
20231215,140700,267406999,338,338,338,338,1000
20231215,140600,267068999,338,337,338,337,4500
20231215,140500,265550405,337,337,337,337,5001
20231215,140400,263865068,336,336,336,336,1553
20231215,140300,263343260,337,337,337,337,13
20231215,140200,263338879,337,337,337,337,0
20231215,140100,263338879,337,337,337,337,737
20231215,140000,263090510,337,337,337,337,1
20231215,135900,263090173,337,337,337,337,0
20231215,135800,263090173,337,337,337,337,100
20231215,135700,263056473,338,338,338,338,88
20231215,135600,263026729,338,338,338,338,2000
20231215,135500,262350729,338,338,338,338,0
20231215,135400,262350729,338,338,338,338,2000
20231215,135300,261674729,337,337,337,337,0
20231215,135200,261674729,337,337,337,337,0
20231215,135100,261674729,337,337,337,337,0
20231215,135000,261674729,337,337,337,337,0
20231215,134900,261674729,337,337,337,337,0
20231215,134800,261674729,337,337,337,337,0
20231215,134700,261674729,337,337,337,337,1
20231215,134600,261674392,338,338,338,338,0
20231215,134500,261674392,338,335,338,335,2016
20231215,134400,260993032,338,337,338,337,3000
20231215,134300,259981489,335,335,335,335,1
20231215,134200,259981154,335,335,335,335,931
20231215,134100,259669269,335,335,335,335,0
20231215,134000,259669269,335,335,335,335,0
20231215,133900,259669269,335,335,335,335,2
20231215,133800,259668599,335,337,337,335,6593
20231215,133700,257457744,337,337,337,337,0
20231215,133600,257457744,337,337,337,337,0
20231215,133500,257457744,337,337,337,337,0
20231215,133400,257457744,337,337,337,337,0
20231215,133300,257457744,337,337,337,337,0
20231215,133200,257457744,337,337,337,337,150
20231215,133100,257407194,337,337,337,337,0
20231215,133000,257407194,337,337,337,337,2
20231215,132900,257406520,337,337,337,337,1
20231215,132800,257406183,335,335,335,335,0
20231215,132700,257406183,335,335,335,335,0
20231215,132600,257406183,335,335,335,335,0
20231215,132500,257406183,335,335,335,335,1
20231215,132400,257405848,336,336,336,336,8121
20231215,132300,254677192,338,337,338,337,1463
20231215,132200,254183698,337,337,337,337,0
20231215,132100,254183698,337,337,337,337,1
20231215,132000,254183361,339,339,339,339,2401
20231215,131900,253369422,340,339,340,339,13
20231215,131800,253365013,340,338,340,338,66260
20231215,131700,230963278,338,337,338,337,52993
20231215,131600,213052637,337,338,338,337,2018
20231215,131500,212370571,335,335,335,335,0
20231215,131400,212370571,335,337,338,335,2923
20231215,131300,211390756,338,338,338,338,30
20231215,131200,211380616,338,338,338,338,1000
20231215,131100,211042616,338,338,338,338,1500
20231215,131000,210535616,336,337,337,336,328
20231215,130900,210425180,338,338,338,338,1100
20231215,130800,210053380,337,338,338,337,135
20231215,130700,210007850,338,338,338,338,10
20231215,130600,210004470,338,338,338,338,0
20231215,130500,210004470,338,336,338,336,1001
20231215,130400,209668132,335,335,335,335,0
20231215,130300,209668132,335,335,335,335,0
20231215,130200,209668132,335,338,338,335,1596
20231215,130100,209129571,339,339,339,339,0
20231215,130000,209129571,339,338,339,338,246
20231215,125900,209046422,338,338,338,338,833
20231215,125800,208764868,338,338,338,338,0
20231215,125700,208764868,338,338,338,338,1520
20231215,125600,208251108,338,338,338,338,0
20231215,125500,208251108,338,338,338,338,0
20231215,125400,208251108,338,338,338,338,0
20231215,125300,208251108,338,337,338,337,5544
20231215,125200,206380294,337,336,337,336,1801
20231215,125100,205773857,335,335,335,335,1000
20231215,125000,205438857,336,336,336,336,5143
20231215,124900,203710809,335,335,335,335,0
20231215,124800,203710809,335,335,335,335,0
20231215,124700,203710809,335,335,335,335,0
20231215,124600,203710809,335,335,335,335,2002
20231215,124500,203040139,336,336,336,336,200
20231215,124400,202972939,336,336,336,336,0
20231215,124300,202972939,336,336,336,336,51
20231215,124200,202955803,335,335,335,335,0
20231215,124100,202955803,335,335,335,335,0
20231215,124000,202955803,335,335,335,335,0
20231215,123900,202955803,335,335,335,335,0
20231215,123800,202955803,335,335,335,335,95
20231215,123700,202923978,335,335,335,335,5
20231215,123600,202922303,335,334,335,334,1472
20231215,123500,202430060,335,335,335,335,123
20231215,123400,202388855,336,336,336,336,0
20231215,123300,202388855,336,336,336,336,0
20231215,123200,202388855,336,336,336,336,0
20231215,123100,202388855,336,336,336,336,100
20231215,123000,202355255,336,336,336,336,9191
20231215,122900,199267079,336,336,336,336,0
20231215,122800,199267079,336,336,336,336,0
20231215,122700,199267079,336,336,336,336,993
20231215,122600,198933431,336,336,336,336,2200
20231215,122500,198194231,338,337,338,337,501
20231215,122400,198025393,337,337,337,337,0
20231215,122300,198025393,337,333,337,333,80881
20231215,122200,170794668,334,334,334,334,0
20231215,122100,170794668,334,334,334,334,1000
20231215,122000,170460668,334,334,334,334,3
20231215,121900,170459666,334,334,334,334,0
20231215,121800,170459666,334,334,334,334,747
20231215,121700,170210168,335,335,335,335,2139
20231215,121600,169493603,335,335,335,335,0
20231215,121500,169493603,335,335,335,335,301
20231215,121400,169392768,335,335,335,335,0
20231215,121300,169392768,335,335,335,335,0
20231215,121200,169392768,335,335,335,335,1194
20231215,121100,168992778,335,335,335,335,0
20231215,121000,168992778,335,335,335,335,2
20231215,120900,168992108,333,333,333,333,1362
20231215,120800,168538562,333,333,333,333,0
20231215,120700,168538562,333,333,333,333,0
20231215,120600,168538562,333,333,333,333,50
20231215,120500,168521912,333,333,333,333,1
20231215,120400,168521579,333,333,333,333,0
20231215,120300,168521579,333,335,335,333,1986
20231215,120200,167856449,335,335,335,335,1000
20231215,120100,167521449,335,335,335,335,0
20231215,120000,167521449,335,335,335,335,1001
20231215,115900,167186114,335,335,335,335,100
20231215,115800,167152614,334,334,334,334,900
20231215,115700,166852014,335,335,335,335,0
20231215,115600,166852014,335,335,335,335,1
20231215,115500,166851679,334,334,334,334,0
20231215,115400,166851679,334,334,334,333,15303
20231215,115300,161744874,333,333,333,333,1
20231215,115200,161744541,334,334,334,334,0
20231215,115100,161744541,334,334,334,334,0
20231215,115000,161744541,334,334,334,334,52
20231215,114900,161727173,333,333,333,333,3
20231215,114800,161726174,334,334,334,334,1
20231215,114700,161725840,334,334,334,334,1593
20231215,114600,161193778,334,334,334,334,2
20231215,114500,161193110,334,334,334,334,0
20231215,114400,161193110,334,334,334,334,0
20231215,114300,161193110,334,334,334,334,2000
20231215,114200,160525110,334,334,334,334,0
20231215,114100,160525110,334,334,334,334,1
20231215,114000,160524776,333,333,333,333,1652
20231215,113900,159974660,333,333,333,332,1196
20231215,113800,159576483,334,333,334,333,2
20231215,113700,159575816,334,334,334,334,52
20231215,113600,159558448,334,334,334,334,0
20231215,113500,159558448,334,334,334,334,7147
20231215,113400,157171350,335,335,335,335,0
20231215,113300,157171350,335,335,335,335,1
20231215,113200,157171015,335,335,335,335,100
20231215,113100,157137515,335,335,335,335,6
20231215,113000,157135505,335,335,335,335,3303
20231215,112900,156029000,335,335,335,335,4000
20231215,112800,154689000,333,335,335,333,1002
20231215,112700,154353333,335,335,335,335,0
20231215,112600,154353333,335,335,335,335,0
20231215,112500,154353333,335,334,335,334,2710
20231215,112400,153448192,333,334,334,333,1093
20231215,112300,153083630,333,333,333,333,2
20231215,112200,153082964,333,335,335,333,24
20231215,112100,153074970,335,334,335,333,16008
20231215,112000,147727759,334,334,334,334,2
20231215,111900,147727091,334,334,334,334,1361
20231215,111800,147272517,334,334,334,334,0
20231215,111700,147272517,334,333,334,333,52
20231215,111600,147255151,334,334,334,334,2030
20231215,111500,146577131,334,334,334,334,0
20231215,111400,146577131,334,334,334,334,2
20231215,111300,146576463,331,331,331,331,0
20231215,111200,146576463,331,331,331,331,0
20231215,111100,146576463,331,334,334,331,2
20231215,111000,146575798,331,334,334,331,401
20231215,110900,146442572,334,334,334,334,0
20231215,110800,146442572,334,334,334,334,0
20231215,110700,146442572,334,334,334,334,0
20231215,110600,146442572,334,334,334,334,2
20231215,110500,146441904,334,334,334,334,0
20231215,110400,146441904,334,334,334,334,0
20231215,110300,146441904,334,332,334,330,13633
20231215,110200,141924035,332,333,333,332,6008
20231215,110100,139923372,333,333,333,333,1210
20231215,110000,139520442,333,335,335,333,1596
20231215,105900,138987366,336,336,336,336,1
20231215,105800,138987030,335,335,335,335,251
20231215,105700,138902945,336,336,336,335,3002
20231215,105600,137897273,337,337,337,337,0
20231215,105500,137897273,337,336,337,336,4403
20231215,105400,136413564,337,336,337,334,9051
20231215,105300,133384270,337,336,337,336,47
20231215,105200,133368457,337,337,337,336,211
20231215,105100,133297360,337,337,337,337,1
20231215,105000,133297023,336,336,336,336,660
20231215,104900,133075263,336,336,336,336,10
20231215,104800,133071903,335,335,335,335,330
20231215,104700,132961353,335,335,335,335,45
20231215,104600,132946278,336,335,336,335,12498
20231215,104500,128756420,335,335,335,335,0
20231215,104400,128756420,335,335,335,335,3533
20231215,104300,127572865,335,335,335,335,0
20231215,104200,127572865,335,335,335,335,10
20231215,104100,127569515,336,336,336,336,27
20231215,104000,127560443,335,335,335,335,3
20231215,103900,127559438,335,335,335,335,10
20231215,103800,127556088,335,335,335,335,5858
20231215,103700,125593658,335,335,335,335,11
20231215,103600,125589973,336,337,337,336,16
20231215,103500,125584596,337,336,337,336,4113
20231215,103400,124202627,336,336,336,336,11
20231215,103300,124198931,335,336,336,335,33
20231215,103200,124187874,335,335,335,335,5
20231215,103100,124186199,335,335,335,335,1895
20231215,103000,123551374,336,336,336,336,4354
20231215,102900,122088430,337,337,337,337,0
20231215,102800,122088430,337,337,337,337,10
20231215,102700,122085060,336,336,336,336,0
20231215,102600,122085060,336,336,336,336,407
20231215,102500,121948308,337,337,337,337,0
20231215,102400,121948308,337,337,337,337,100
20231215,102300,121914608,337,337,337,337,6
20231215,102200,121912586,336,336,336,336,320
20231215,102100,121805066,337,337,337,337,0
20231215,102000,121805066,337,337,337,337,24
20231215,101900,121796978,337,337,337,337,29
20231215,101800,121787205,336,336,336,336,1536
20231215,101700,121271109,336,336,337,336,1514
20231215,101600,120762403,335,335,335,331,36812
20231215,101500,108544449,335,339,339,335,20001
20231215,101400,101812815,338,337,338,337,2061
20231215,101300,101118257,337,337,337,337,0
20231215,101200,101118257,337,336,337,335,22
20231215,101100,101110846,337,337,337,337,2
20231215,101000,101110172,334,334,334,334,300
20231215,100900,101009972,336,336,336,332,64220
20231215,100800,79504178,336,336,336,336,70
20231215,100700,79480658,336,337,338,336,54
20231215,100600,79462415,338,338,338,338,6
20231215,100500,79460387,339,339,339,339,1
20231215,100400,79460048,338,338,338,338,11
20231215,100300,79456330,339,340,340,339,3
20231215,100200,79455311,339,337,339,337,4013
20231215,100100,78094910,338,338,338,338,892
20231215,100000,77793414,337,336,337,336,17332
20231215,095900,71960915,336,335,336,335,3619
20231215,095800,70748239,336,336,336,336,173
20231215,095700,70690111,336,336,336,336,1507
20231215,095600,70183759,336,336,336,336,139
20231215,095500,70137055,336,336,336,336,871
20231215,095400,69844399,337,337,337,337,0
20231215,095300,69844399,337,337,337,337,7472
20231215,095200,67326335,336,336,336,336,900
20231215,095100,67023935,335,335,335,335,1
20231215,095000,67023600,332,336,336,332,16803
20231215,094900,61396781,336,336,336,336,3000
20231215,094800,60388781,336,337,337,336,990
20231215,094700,60055439,337,338,338,337,2881
20231215,094600,59082041,338,338,338,338,530
20231215,094500,58902901,338,338,338,338,1
20231215,094400,58902563,339,341,341,338,3
20231215,094300,58901545,340,339,340,339,7026
20231215,094200,56512760,340,340,340,337,6136
20231215,094100,54426911,340,340,340,340,10
20231215,094000,54423511,337,340,340,337,6131
20231215,093900,52349052,340,342,342,339,118
20231215,093800,52308918,342,341,342,341,5454
20231215,093700,50449103,341,340,341,340,5025
20231215,093600,48740578,340,340,340,340,5332
20231215,093500,46927698,339,339,339,339,2821
20231215,093400,45971379,339,342,342,339,859
20231215,093300,45680069,342,342,342,342,0
20231215,093200,45680069,342,340,342,340,2248
20231215,093100,44911900,342,342,342,342,300
20231215,093000,44809300,342,343,343,339,14229
20231215,092900,39930325,343,339,343,339,12496
20231215,092800,35673297,340,338,341,338,10535
20231215,092700,32096837,337,338,338,337,909
20231215,092600,31789600,337,335,337,335,23581
20231215,092500,23872224,335,335,335,335,480
20231215,092400,23711424,335,335,335,335,20
20231215,092300,23704724,334,334,334,334,2
20231215,092200,23704056,334,334,334,334,156
20231215,092100,23651952,334,334,335,334,5460
20231215,092000,21823312,334,334,336,334,3884
20231215,091900,20525983,334,333,334,333,2519
20231215,091800,19685137,333,333,333,333,2701
20231215,091700,18785704,333,334,334,333,2321
20231215,091600,18010802,334,334,334,334,745
20231215,091500,17761972,334,334,334,334,313
20231215,091400,17657430,335,334,335,334,511
20231215,091300,17486736,335,335,335,335,1852
20231215,091200,16866316,336,335,336,334,784
20231215,091100,16603903,335,333,335,333,6484
20231215,091000,14441517,333,332,333,330,2328
20231215,090900,13668631,331,332,332,331,328
20231215,090800,13560038,332,330,332,329,7239
20231215,090700,11165892,330,331,331,330,9022
20231215,090600,8181615,331,330,331,330,2530
20231215,090500,7345072,329,330,330,329,6185
20231215,090400,5310078,331,333,333,331,10201
20231215,090300,1913147,333,330,333,330,154
20231215,090200,1861913,333,330,333,329,2746
20231215,090100,955996,331,334,334,331,1011
20231215,090000,618325,334,331,334,330,1868