KissMeData/000890/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,183200,95146371,548,548,548,548,2541
20231227,183100,95146371,548,548,548,548,0
20231227,183000,95146371,548,548,548,548,0
20231227,182900,95146371,548,548,548,548,0
20231227,182800,95146371,548,548,548,548,0
20231227,182700,95146371,548,548,548,548,0
20231227,182600,95146371,548,548,548,548,0
20231227,182500,95146371,548,548,548,548,0
20231227,182400,95146371,548,548,548,548,0
20231227,182300,95146371,548,548,548,548,0
20231227,182200,95146371,548,548,548,548,0
20231227,182100,95146371,548,548,548,548,0
20231227,182000,95146371,548,548,548,548,0
20231227,181900,95146371,548,548,548,548,0
20231227,181800,95146371,548,548,548,548,0
20231227,181700,95146371,548,548,548,548,0
20231227,181600,95146371,548,548,548,548,0
20231227,181500,95146371,548,548,548,548,0
20231227,181400,95146371,548,548,548,548,0
20231227,181300,95146371,548,548,548,548,0
20231227,181200,95146371,548,548,548,548,0
20231227,181100,95146371,548,548,548,548,0
20231227,181000,95146371,548,548,548,548,0
20231227,180900,95146371,548,548,548,548,0
20231227,180800,95146371,548,548,548,548,0
20231227,180700,95146371,548,548,548,548,0
20231227,180600,95146371,548,548,548,548,0
20231227,180500,95146371,548,548,548,548,0
20231227,180400,95146371,548,548,548,548,0
20231227,180300,95146371,548,548,548,548,0
20231227,180200,95146371,548,548,548,548,2541
20231227,180100,95146371,548,548,548,548,0
20231227,180000,95146371,548,548,548,548,0
20231227,175900,95146371,548,548,548,548,0
20231227,175800,95146371,548,548,548,548,0
20231227,175700,95146371,548,548,548,548,0
20231227,175600,95146371,548,548,548,548,0
20231227,175500,95146371,548,548,548,548,0
20231227,175400,95146371,548,548,548,548,0
20231227,175300,95146371,548,548,548,548,0
20231227,175200,95146371,548,548,548,548,0
20231227,175100,95146371,548,548,548,548,0
20231227,175000,95146371,548,548,548,548,0
20231227,174900,95146371,548,548,548,548,0
20231227,174800,95146371,548,548,548,548,0
20231227,174700,95146371,548,548,548,548,0
20231227,174600,95146371,548,548,548,548,0
20231227,174500,95146371,548,548,548,548,0
20231227,174400,95146371,548,548,548,548,0
20231227,174300,95146371,548,548,548,548,0
20231227,174200,95146371,548,548,548,548,0
20231227,174100,95146371,548,548,548,548,0
20231227,174000,95146371,548,548,548,548,0
20231227,173900,95146371,548,548,548,548,0
20231227,173800,95146371,548,548,548,548,0
20231227,173700,95146371,548,548,548,548,0
20231227,173600,95146371,548,548,548,548,0
20231227,173500,95146371,548,548,548,548,0
20231227,173400,95146371,548,548,548,548,0
20231227,173300,95146371,548,548,548,548,0
20231227,173200,95146371,548,548,548,548,2541
20231227,173100,95146371,548,548,548,548,0
20231227,173000,95146371,548,548,548,548,0
20231227,172900,95146371,548,548,548,548,0
20231227,172800,95146371,548,548,548,548,0
20231227,172700,95146371,548,548,548,548,0
20231227,172600,95146371,548,548,548,548,0
20231227,172500,95146371,548,548,548,548,0
20231227,172400,95146371,548,548,548,548,0
20231227,172300,95146371,548,548,548,548,0
20231227,172200,95146371,548,548,548,548,0
20231227,172100,95146371,548,548,548,548,0
20231227,172000,95146371,548,548,548,548,0
20231227,171900,95146371,548,548,548,548,0
20231227,171800,95146371,548,548,548,548,0
20231227,171700,95146371,548,548,548,548,0
20231227,171600,95146371,548,548,548,548,0
20231227,171500,95146371,548,548,548,548,0
20231227,171400,95146371,548,548,548,548,0
20231227,171300,95146371,548,548,548,548,0
20231227,171200,95146371,548,548,548,548,0
20231227,171100,95146371,548,548,548,548,0
20231227,171000,95146371,548,548,548,548,0
20231227,170900,95146371,548,548,548,548,0
20231227,170800,95146371,548,548,548,548,0
20231227,170700,95146371,548,548,548,548,0
20231227,170600,95146371,548,548,548,548,0
20231227,170500,95146371,548,548,548,548,0
20231227,170400,95146371,548,548,548,548,0
20231227,170300,95146371,548,548,548,548,0
20231227,170200,95146371,548,548,548,548,2541
20231227,170100,95146371,548,548,548,548,0
20231227,170000,95146371,548,548,548,548,0
20231227,165900,95146371,548,548,548,548,0
20231227,165800,95146371,548,548,548,548,0
20231227,165700,95146371,548,548,548,548,0
20231227,165600,95146371,548,548,548,548,0
20231227,165500,95146371,548,548,548,548,0
20231227,165400,95146371,548,548,548,548,0
20231227,165300,95146371,548,548,548,548,0
20231227,165200,95146371,548,548,548,548,0
20231227,165100,95146371,548,548,548,548,0
20231227,165000,95146371,548,548,548,548,0
20231227,164900,95146371,548,548,548,548,0
20231227,164800,95146371,548,548,548,548,0
20231227,164700,95146371,548,548,548,548,0
20231227,164600,95146371,548,548,548,548,0
20231227,164500,95146371,548,548,548,548,0
20231227,164400,95146371,548,548,548,548,0
20231227,164300,95146371,548,548,548,548,0
20231227,164200,95146371,548,548,548,548,0
20231227,164100,95146371,548,548,548,548,0
20231227,164000,95146371,548,548,548,548,0
20231227,163900,95146371,548,548,548,548,0
20231227,163800,95146371,548,548,548,548,0
20231227,163700,95146371,548,548,548,548,0
20231227,163600,95146371,548,548,548,548,0
20231227,163500,95146371,548,548,548,548,0
20231227,163400,95146371,548,548,548,548,0
20231227,163300,95146371,548,548,548,548,0
20231227,163200,95146371,548,548,548,548,2541
20231227,163100,95146371,548,548,548,548,0
20231227,163000,95146371,548,548,548,548,0
20231227,162900,95146371,548,548,548,548,0
20231227,162800,95146371,548,548,548,548,0
20231227,162700,95146371,548,548,548,548,0
20231227,162600,95146371,548,548,548,548,0
20231227,162500,95146371,548,548,548,548,0
20231227,162400,95146371,548,548,548,548,0
20231227,162300,95146371,548,548,548,548,0
20231227,162200,95146371,548,548,548,548,0
20231227,162100,95146371,548,548,548,548,0
20231227,162000,95146371,548,548,548,548,0
20231227,161900,95146371,548,548,548,548,0
20231227,161800,95146371,548,548,548,548,0
20231227,161700,95146371,548,548,548,548,0
20231227,161600,95146371,548,548,548,548,0
20231227,161500,95146371,548,548,548,548,0
20231227,161400,95146371,548,548,548,548,0
20231227,161300,95146371,548,548,548,548,0
20231227,161200,95146371,548,548,548,548,0
20231227,161100,95146371,548,548,548,548,0
20231227,161000,95146371,548,548,548,548,0
20231227,160900,95146371,548,548,548,548,0
20231227,160800,95146371,548,548,548,548,0
20231227,160700,95146371,548,548,548,548,0
20231227,160600,95146371,548,548,548,548,0
20231227,160500,95146371,548,548,548,548,0
20231227,160400,95146371,548,548,548,548,0
20231227,160300,95146371,548,548,548,548,0
20231227,160200,95146371,548,548,548,548,2541
20231227,160100,95146371,548,548,548,548,0
20231227,160000,95146371,548,548,548,548,0
20231227,155900,95146371,548,548,548,548,0
20231227,155800,95146371,548,548,548,548,0
20231227,155700,95146371,548,548,548,548,0
20231227,155600,95146371,548,548,548,548,0
20231227,155500,95146371,548,548,548,548,0
20231227,155400,95146371,548,548,548,548,0
20231227,155300,95146371,548,548,548,548,0
20231227,155200,95146371,548,548,548,548,0
20231227,155100,95146371,548,548,548,548,0
20231227,155000,95146371,548,548,548,548,0
20231227,154900,95146371,548,548,548,548,0
20231227,154800,95146371,548,548,548,548,0
20231227,154700,95146371,548,548,548,548,0
20231227,154600,95146371,548,548,548,548,0
20231227,154500,95146371,548,548,548,548,0
20231227,154400,95146371,548,548,548,548,0
20231227,154300,95146371,548,548,548,548,0
20231227,154200,95146371,548,548,548,548,0
20231227,154100,95146371,548,548,548,548,0
20231227,154000,95146371,548,548,548,548,0
20231227,153900,95146371,548,548,548,548,0
20231227,153800,95146371,548,548,548,548,0
20231227,153700,95146371,548,548,548,548,0
20231227,153600,95146371,548,548,548,548,0
20231227,153500,95146371,548,548,548,548,0
20231227,153400,95146371,548,548,548,548,0
20231227,153300,95146371,548,548,548,548,0
20231227,153200,95146371,548,548,548,548,2541
20231227,153100,95146371,548,548,548,548,0
20231227,153000,95146371,548,548,548,548,2541
20231227,152900,93753903,547,547,547,547,0
20231227,152800,93753903,547,547,547,547,0
20231227,152700,93753903,547,547,547,547,0
20231227,152600,93753903,547,547,547,547,0
20231227,152500,93753903,547,547,547,547,0
20231227,152400,93753903,547,547,547,547,0
20231227,152300,93753903,547,547,547,547,0
20231227,152200,93753903,547,547,547,547,0
20231227,152100,93753903,547,547,547,547,0
20231227,152000,93753903,547,547,547,547,0
20231227,151900,93753903,547,547,548,547,3014
20231227,151800,92105243,548,548,548,548,150
20231227,151700,92023043,548,548,548,548,1
20231227,151600,92022495,547,547,548,547,2127
20231227,151500,90859025,548,548,548,548,19
20231227,151400,90848613,548,548,548,548,0
20231227,151300,90848613,548,548,548,548,0
20231227,151200,90848613,548,548,548,548,278
20231227,151100,90696269,548,548,548,548,21
20231227,151000,90684761,548,548,548,548,5
20231227,150900,90682021,548,547,548,547,887
20231227,150800,90196831,547,547,547,547,0
20231227,150700,90196831,547,547,547,547,0
20231227,150600,90196831,547,547,547,547,80
20231227,150500,90153071,547,548,548,546,1472
20231227,150400,89349343,548,548,548,548,0
20231227,150300,89349343,548,548,548,548,10
20231227,150200,89343863,546,548,548,546,1476
20231227,150100,88537757,548,548,548,548,0
20231227,150000,88537757,548,548,548,548,1
20231227,145900,88537209,546,547,547,546,1280
20231227,145800,87838260,548,548,548,548,0
20231227,145700,87838260,548,548,548,548,0
20231227,145600,87838260,548,548,548,548,0
20231227,145500,87838260,548,548,548,548,0
20231227,145400,87838260,548,548,548,548,0
20231227,145300,87838260,548,548,548,548,0
20231227,145200,87838260,548,548,548,548,0
20231227,145100,87838260,548,548,548,548,0
20231227,145000,87838260,548,548,548,548,0
20231227,144900,87838260,548,547,548,547,101
20231227,144800,87783012,548,548,548,548,1
20231227,144700,87782464,547,547,547,547,0
20231227,144600,87782464,547,548,548,547,84
20231227,144500,87736515,548,548,548,548,1
20231227,144400,87735967,548,548,548,548,0
20231227,144300,87735967,548,548,548,548,1
20231227,144200,87735419,548,548,548,548,0
20231227,144100,87735419,548,548,548,548,0
20231227,144000,87735419,548,548,548,548,0
20231227,143900,87735419,548,548,548,548,0
20231227,143800,87735419,548,548,548,548,1
20231227,143700,87734871,548,548,548,548,1
20231227,143600,87734323,547,548,548,547,137
20231227,143500,87659382,548,548,548,548,0
20231227,143400,87659382,548,547,548,547,1359
20231227,143300,86916008,547,547,547,547,0
20231227,143200,86916008,547,547,547,546,920
20231227,143100,86413668,547,547,547,547,60
20231227,143000,86380848,547,547,547,547,0
20231227,142900,86380848,547,547,547,547,5
20231227,142800,86378113,547,547,547,547,0
20231227,142700,86378113,547,547,547,547,0
20231227,142600,86378113,547,547,547,547,0
20231227,142500,86378113,547,547,547,547,0
20231227,142400,86378113,547,548,548,547,107
20231227,142300,86319534,548,547,548,547,101
20231227,142200,86264286,548,548,548,548,0
20231227,142100,86264286,548,548,548,548,3
20231227,142000,86262642,548,548,548,548,0
20231227,141900,86262642,548,548,548,548,1
20231227,141800,86262094,546,546,546,546,0
20231227,141700,86262094,546,546,546,546,0
20231227,141600,86262094,546,547,547,546,175
20231227,141500,86166495,547,547,547,547,100
20231227,141400,86111795,548,548,548,548,11
20231227,141300,86105767,548,548,548,548,20
20231227,141200,86094807,548,548,548,548,0
20231227,141100,86094807,548,548,548,548,0
20231227,141000,86094807,548,548,548,548,0
20231227,140900,86094807,548,548,548,548,0
20231227,140800,86094807,548,548,548,548,0
20231227,140700,86094807,548,548,548,548,300
20231227,140600,85930407,548,548,548,548,0
20231227,140500,85930407,548,548,548,548,0
20231227,140400,85930407,548,548,548,548,5
20231227,140300,85927667,548,548,548,548,0
20231227,140200,85927667,548,548,548,548,0
20231227,140100,85927667,548,548,548,548,0
20231227,140000,85927667,548,548,548,548,0
20231227,135900,85927667,548,548,548,548,0
20231227,135800,85927667,548,548,548,548,0
20231227,135700,85927667,548,548,548,548,2032
20231227,135600,84814131,548,548,548,548,1
20231227,135500,84813583,547,547,547,547,0
20231227,135400,84813583,547,547,547,547,0
20231227,135300,84813583,547,548,548,547,834
20231227,135200,84357278,549,549,549,549,0
20231227,135100,84357278,549,549,549,549,0
20231227,135000,84357278,549,549,549,549,0
20231227,134900,84357278,549,549,549,549,0
20231227,134800,84357278,549,549,549,549,1
20231227,134700,84356729,549,549,549,549,2
20231227,134600,84355631,549,549,549,549,0
20231227,134500,84355631,549,549,549,549,0
20231227,134400,84355631,549,549,549,549,0
20231227,134300,84355631,549,549,549,549,0
20231227,134200,84355631,549,549,549,549,0
20231227,134100,84355631,549,549,549,549,0
20231227,134000,84355631,549,549,549,549,0
20231227,133900,84355631,549,549,549,549,0
20231227,133800,84355631,549,549,549,549,0
20231227,133700,84355631,549,549,549,549,0
20231227,133600,84355631,549,549,549,549,0
20231227,133500,84355631,549,549,549,549,0
20231227,133400,84355631,549,549,549,549,1
20231227,133300,84355082,549,549,549,549,0
20231227,133200,84355082,549,549,549,549,27
20231227,133100,84340259,549,549,549,549,0
20231227,133000,84340259,549,549,549,549,0
20231227,132900,84340259,549,549,549,549,0
20231227,132800,84340259,549,549,549,549,1
20231227,132700,84339710,548,548,548,548,218
20231227,132600,84220246,549,549,549,549,0
20231227,132500,84220246,549,549,549,549,0
20231227,132400,84220246,549,549,549,549,0
20231227,132300,84220246,549,549,549,549,0
20231227,132200,84220246,549,549,549,549,1
20231227,132100,84219697,548,549,549,548,48
20231227,132000,84193392,549,548,549,548,51
20231227,131900,84165443,548,548,548,548,0
20231227,131800,84165443,548,548,548,548,0
20231227,131700,84165443,548,548,548,548,0
20231227,131600,84165443,548,548,548,548,0
20231227,131500,84165443,548,548,548,548,2205
20231227,131400,82957103,548,548,548,548,0
20231227,131300,82957103,548,548,548,548,0
20231227,131200,82957103,548,548,548,548,0
20231227,131100,82957103,548,548,548,548,20
20231227,131000,82946143,548,548,548,548,6
20231227,130900,82942855,548,548,548,548,7
20231227,130800,82939019,549,549,549,549,0
20231227,130700,82939019,549,549,549,549,10
20231227,130600,82933529,549,549,549,549,104
20231227,130500,82876433,549,549,549,549,693
20231227,130400,82495976,549,549,549,549,0
20231227,130300,82495976,549,549,549,549,0
20231227,130200,82495976,549,549,549,549,1
20231227,130100,82495427,549,549,549,549,0
20231227,130000,82495427,549,549,549,549,6
20231227,125900,82492133,548,548,548,548,0
20231227,125800,82492133,548,548,548,548,2
20231227,125700,82491037,549,549,549,549,0
20231227,125600,82491037,549,549,549,549,0
20231227,125500,82491037,549,549,549,549,0
20231227,125400,82491037,549,549,549,549,0
20231227,125300,82491037,549,549,549,549,0
20231227,125200,82491037,549,549,549,549,1
20231227,125100,82490488,548,548,548,548,0
20231227,125000,82490488,548,548,548,548,0
20231227,124900,82490488,548,548,548,548,0
20231227,124800,82490488,548,548,548,548,0
20231227,124700,82490488,548,548,548,548,5
20231227,124600,82487748,547,547,547,547,0
20231227,124500,82487748,547,547,547,547,0
20231227,124400,82487748,547,547,547,547,0
20231227,124300,82487748,547,547,547,547,0
20231227,124200,82487748,547,547,547,547,0
20231227,124100,82487748,547,547,547,547,0
20231227,124000,82487748,547,548,548,547,150
20231227,123900,82405595,549,549,549,549,200
20231227,123800,82295795,549,549,549,549,0
20231227,123700,82295795,549,549,549,549,10
20231227,123600,82290305,549,549,549,549,10
20231227,123500,82284815,549,549,549,549,0
20231227,123400,82284815,549,549,549,549,14
20231227,123300,82277129,549,549,549,549,0
20231227,123200,82277129,549,549,549,549,0
20231227,123100,82277129,549,549,549,549,0
20231227,123000,82277129,549,549,549,549,3
20231227,122900,82275482,550,550,550,550,0
20231227,122800,82275482,550,550,550,550,0
20231227,122700,82275482,550,550,550,550,0
20231227,122600,82275482,550,550,550,550,0
20231227,122500,82275482,550,550,550,550,0
20231227,122400,82275482,550,550,550,550,0
20231227,122300,82275482,550,550,550,550,0
20231227,122200,82275482,550,550,550,550,1
20231227,122100,82274932,549,550,550,549,1822
20231227,122000,81272835,550,550,550,550,2
20231227,121900,81271735,550,550,550,550,1
20231227,121800,81271185,550,550,550,550,0
20231227,121700,81271185,550,550,550,550,0
20231227,121600,81271185,550,549,550,545,521
20231227,121500,80986656,550,549,550,549,263
20231227,121400,80842268,548,548,548,548,137
20231227,121300,80767192,547,547,547,547,0
20231227,121200,80767192,547,547,547,547,1750
20231227,121100,79809942,547,547,547,547,0
20231227,121000,79809942,547,547,547,547,0
20231227,120900,79809942,547,547,547,547,0
20231227,120800,79809942,547,547,547,547,1
20231227,120700,79809395,547,547,547,547,1
20231227,120600,79808848,548,548,548,548,0
20231227,120500,79808848,548,548,548,548,0
20231227,120400,79808848,548,548,548,548,4
20231227,120300,79806656,548,548,548,548,8
20231227,120200,79802272,548,548,548,548,0
20231227,120100,79802272,548,548,548,548,0
20231227,120000,79802272,548,548,548,548,0
20231227,115900,79802272,548,548,548,548,1
20231227,115800,79801724,548,548,548,548,0
20231227,115700,79801724,548,548,548,548,0
20231227,115600,79801724,548,548,548,548,0
20231227,115500,79801724,548,548,548,548,20
20231227,115400,79790764,548,548,548,548,284
20231227,115300,79635132,549,549,549,549,2
20231227,115200,79634034,549,548,549,548,737
20231227,115100,79230147,548,548,548,548,1
20231227,115000,79229599,547,547,547,547,33
20231227,114900,79211548,548,548,548,548,0
20231227,114800,79211548,548,548,548,548,0
20231227,114700,79211548,548,548,548,548,0
20231227,114600,79211548,548,548,548,548,0
20231227,114500,79211548,548,548,548,548,0
20231227,114400,79211548,548,548,548,548,0
20231227,114300,79211548,548,548,548,548,0
20231227,114200,79211548,548,548,548,548,1
20231227,114100,79211000,545,545,545,545,0
20231227,114000,79211000,545,547,547,545,5713
20231227,113900,76097397,548,548,548,548,0
20231227,113800,76097397,548,548,548,548,10
20231227,113700,76091917,548,548,548,548,0
20231227,113600,76091917,548,548,548,548,0
20231227,113500,76091917,548,548,548,548,0
20231227,113400,76091917,548,548,548,548,0
20231227,113300,76091917,548,548,548,548,0
20231227,113200,76091917,548,548,548,548,1
20231227,113100,76091369,545,545,545,545,0
20231227,113000,76091369,545,545,545,545,0
20231227,112900,76091369,545,545,545,545,0
20231227,112800,76091369,545,545,545,545,0
20231227,112700,76091369,545,545,545,545,3040
20231227,112600,74434569,546,547,547,546,1139
20231227,112500,73812506,547,547,547,547,0
20231227,112400,73812506,547,547,547,547,0
20231227,112300,73812506,547,547,547,547,0
20231227,112200,73812506,547,547,547,547,0
20231227,112100,73812506,547,547,547,547,0
20231227,112000,73812506,547,547,547,547,491
20231227,111900,73543929,547,547,547,547,0
20231227,111800,73543929,547,547,547,547,0
20231227,111700,73543929,547,547,547,547,9
20231227,111600,73539006,547,547,547,547,1
20231227,111500,73538459,547,547,547,547,0
20231227,111400,73538459,547,547,547,547,0
20231227,111300,73538459,547,547,547,547,0
20231227,111200,73538459,547,547,547,547,4
20231227,111100,73536271,547,547,547,547,0
20231227,111000,73536271,547,547,547,547,186
20231227,110900,73434529,547,547,547,547,2
20231227,110800,73433435,547,547,547,547,92
20231227,110700,73383111,547,547,547,547,0
20231227,110600,73383111,547,547,547,547,19
20231227,110500,73372718,547,547,547,547,0
20231227,110400,73372718,547,547,547,547,0
20231227,110300,73372718,547,547,547,547,0
20231227,110200,73372718,547,547,547,547,0
20231227,110100,73372718,547,547,547,547,7
20231227,110000,73368889,547,547,547,547,5
20231227,105900,73366154,547,547,547,547,0
20231227,105800,73366154,547,547,547,547,92
20231227,105700,73315830,547,547,547,547,0
20231227,105600,73315830,547,547,547,547,0
20231227,105500,73315830,547,547,547,547,20
20231227,105400,73304890,547,547,547,547,1
20231227,105300,73304343,547,547,547,547,1
20231227,105200,73303796,547,547,547,547,1236
20231227,105100,72627704,548,547,548,547,218
20231227,105000,72508457,548,548,548,548,1
20231227,104900,72507909,548,548,548,548,11
20231227,104800,72501881,547,549,549,547,152
20231227,104700,72418735,547,548,548,547,1349
20231227,104600,71680693,549,549,549,549,1
20231227,104500,71680144,547,547,547,547,191
20231227,104400,71575667,547,547,547,547,0
20231227,104300,71575667,547,547,547,547,0
20231227,104200,71575667,547,547,547,547,0
20231227,104100,71575667,547,548,548,547,233
20231227,104000,71448211,549,549,549,549,0
20231227,103900,71448211,549,549,549,549,1
20231227,103800,71447662,546,546,546,546,0
20231227,103700,71447662,546,546,546,546,0
20231227,103600,71447662,546,546,546,546,101
20231227,103500,71392516,549,549,550,549,7701
20231227,103400,67164666,550,550,550,550,0
20231227,103300,67164666,550,550,550,550,1
20231227,103200,67164116,549,549,549,549,1
20231227,103100,67163567,550,547,550,545,2001
20231227,103000,66070324,550,550,550,550,1
20231227,102900,66069774,545,548,548,545,3000
20231227,102800,64430056,550,550,550,550,3
20231227,102700,64428406,550,550,550,550,0
20231227,102600,64428406,550,550,550,550,0
20231227,102500,64428406,550,550,550,550,10
20231227,102400,64422906,550,550,550,550,0
20231227,102300,64422906,550,550,550,550,5
20231227,102200,64420156,550,550,550,550,0
20231227,102100,64420156,550,550,550,550,0
20231227,102000,64420156,550,550,550,550,1
20231227,101900,64419606,549,549,549,549,61
20231227,101800,64386117,547,548,548,547,1100
20231227,101700,63784217,549,549,549,549,1
20231227,101600,63783668,549,549,549,549,0
20231227,101500,63783668,549,549,549,549,204
20231227,101400,63671672,549,549,549,549,200
20231227,101300,63561872,549,549,549,549,10
20231227,101200,63556382,549,549,549,549,0
20231227,101100,63556382,549,549,549,549,2
20231227,101000,63555284,549,549,549,549,1
20231227,100900,63554735,549,549,549,549,0
20231227,100800,63554735,549,549,549,549,1
20231227,100700,63554186,549,549,549,549,0
20231227,100600,63554186,549,549,549,549,11
20231227,100500,63548147,549,549,549,549,0
20231227,100400,63548147,549,549,549,549,0
20231227,100300,63548147,549,549,549,549,0
20231227,100200,63548147,549,549,549,549,0
20231227,100100,63548147,549,549,549,549,0
20231227,100000,63548147,549,549,549,549,0
20231227,095900,63548147,549,549,549,549,1
20231227,095800,63547598,547,547,547,547,0
20231227,095700,63547598,547,547,547,547,0
20231227,095600,63547598,547,549,549,547,270
20231227,095500,63399906,549,549,549,549,3
20231227,095400,63398259,549,549,549,549,28
20231227,095300,63382887,549,549,549,549,0
20231227,095200,63382887,549,549,549,549,0
20231227,095100,63382887,549,549,549,549,6
20231227,095000,63379593,549,549,549,549,0
20231227,094900,63379593,549,549,549,549,0
20231227,094800,63379593,549,549,549,549,0
20231227,094700,63379593,549,549,549,549,0
20231227,094600,63379593,549,549,549,549,0
20231227,094500,63379593,549,549,549,549,0
20231227,094400,63379593,549,549,549,549,1
20231227,094300,63379044,547,547,547,547,0
20231227,094200,63379044,547,547,547,547,0
20231227,094100,63379044,547,547,547,547,380
20231227,094000,63171184,547,547,547,547,200
20231227,093900,63061784,547,547,547,547,0
20231227,093800,63061784,547,547,547,547,343
20231227,093700,62874163,547,547,547,547,16
20231227,093600,62865411,547,547,547,547,0
20231227,093500,62865411,547,547,547,546,715
20231227,093400,62474312,547,547,547,547,1
20231227,093300,62473765,546,546,546,546,1200
20231227,093200,61818565,547,547,547,547,1
20231227,093100,61818018,547,547,547,547,11
20231227,093000,61812001,547,547,547,547,706
20231227,092900,61425819,547,547,547,547,5
20231227,092800,61423084,547,549,549,547,1008
20231227,092700,60870208,549,549,549,549,0
20231227,092600,60870208,549,549,549,549,500
20231227,092500,60595708,549,548,549,548,702
20231227,092400,60210617,548,548,548,548,0
20231227,092300,60210617,548,548,548,548,9
20231227,092200,60205685,547,547,547,547,12
20231227,092100,60199121,543,547,547,543,340
20231227,092000,60013477,548,548,548,548,712
20231227,091900,59623301,548,548,548,548,14
20231227,091800,59615629,549,549,549,549,0
20231227,091700,59615629,549,549,549,549,50
20231227,091600,59588179,549,549,549,549,18
20231227,091500,59578297,549,549,549,549,816
20231227,091400,59130313,549,549,549,549,0
20231227,091300,59130313,549,549,549,549,0
20231227,091200,59130313,549,549,549,549,0
20231227,091100,59130313,549,549,549,549,1
20231227,091000,59129764,548,548,548,548,22
20231227,090900,59117708,549,549,549,549,4000
20231227,090800,56921708,549,548,549,548,11
20231227,090700,56915671,549,549,549,549,10
20231227,090600,56910181,549,548,550,547,5026
20231227,090500,54155520,548,543,555,543,21538
20231227,090400,42394969,543,543,543,543,1000
20231227,090300,41851969,545,545,545,545,3000
20231227,090200,40216969,545,545,545,545,20
20231227,090100,40206069,547,540,547,539,41020
20231227,090000,18088511,539,539,541,539,33552