KissMeData/001750/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,183500,362560120,9130,9130,9130,9130,1435
20231227,183400,362560120,9130,9130,9130,9130,0
20231227,183300,362560120,9130,9130,9130,9130,0
20231227,183200,362560120,9130,9130,9130,9130,0
20231227,183100,362560120,9130,9130,9130,9130,0
20231227,183000,362560120,9130,9130,9130,9130,0
20231227,182900,362560120,9130,9130,9130,9130,0
20231227,182800,362560120,9130,9130,9130,9130,0
20231227,182700,362560120,9130,9130,9130,9130,0
20231227,182600,362560120,9130,9130,9130,9130,0
20231227,182500,362560120,9130,9130,9130,9130,0
20231227,182400,362560120,9130,9130,9130,9130,0
20231227,182300,362560120,9130,9130,9130,9130,0
20231227,182200,362560120,9130,9130,9130,9130,0
20231227,182100,362560120,9130,9130,9130,9130,0
20231227,182000,362560120,9130,9130,9130,9130,0
20231227,181900,362560120,9130,9130,9130,9130,0
20231227,181800,362560120,9130,9130,9130,9130,0
20231227,181700,362560120,9130,9130,9130,9130,0
20231227,181600,362560120,9130,9130,9130,9130,0
20231227,181500,362560120,9130,9130,9130,9130,0
20231227,181400,362560120,9130,9130,9130,9130,0
20231227,181300,362560120,9130,9130,9130,9130,0
20231227,181200,362560120,9130,9130,9130,9130,0
20231227,181100,362560120,9130,9130,9130,9130,0
20231227,181000,362560120,9130,9130,9130,9130,0
20231227,180900,362560120,9130,9130,9130,9130,0
20231227,180800,362560120,9130,9130,9130,9130,0
20231227,180700,362560120,9130,9130,9130,9130,0
20231227,180600,362560120,9130,9130,9130,9130,0
20231227,180500,362560120,9130,9130,9130,9130,1435
20231227,180400,362560120,9130,9130,9130,9130,0
20231227,180300,362560120,9130,9130,9130,9130,0
20231227,180200,362560120,9130,9130,9130,9130,0
20231227,180100,362560120,9130,9130,9130,9130,0
20231227,180000,362560120,9130,9130,9130,9130,0
20231227,175900,362560120,9130,9130,9130,9130,0
20231227,175800,362560120,9130,9130,9130,9130,0
20231227,175700,362560120,9130,9130,9130,9130,0
20231227,175600,362560120,9130,9130,9130,9130,0
20231227,175500,362560120,9130,9130,9130,9130,0
20231227,175400,362560120,9130,9130,9130,9130,0
20231227,175300,362560120,9130,9130,9130,9130,0
20231227,175200,362560120,9130,9130,9130,9130,0
20231227,175100,362560120,9130,9130,9130,9130,0
20231227,175000,362560120,9130,9130,9130,9130,0
20231227,174900,362560120,9130,9130,9130,9130,0
20231227,174800,362560120,9130,9130,9130,9130,0
20231227,174700,362560120,9130,9130,9130,9130,0
20231227,174600,362560120,9130,9130,9130,9130,0
20231227,174500,362560120,9130,9130,9130,9130,0
20231227,174400,362560120,9130,9130,9130,9130,0
20231227,174300,362560120,9130,9130,9130,9130,0
20231227,174200,362560120,9130,9130,9130,9130,0
20231227,174100,362560120,9130,9130,9130,9130,0
20231227,174000,362560120,9130,9130,9130,9130,0
20231227,173900,362560120,9130,9130,9130,9130,0
20231227,173800,362560120,9130,9130,9130,9130,0
20231227,173700,362560120,9130,9130,9130,9130,0
20231227,173600,362560120,9130,9130,9130,9130,0
20231227,173500,362560120,9130,9130,9130,9130,1435
20231227,173400,362560120,9130,9130,9130,9130,0
20231227,173300,362560120,9130,9130,9130,9130,0
20231227,173200,362560120,9130,9130,9130,9130,0
20231227,173100,362560120,9130,9130,9130,9130,0
20231227,173000,362560120,9130,9130,9130,9130,0
20231227,172900,362560120,9130,9130,9130,9130,0
20231227,172800,362560120,9130,9130,9130,9130,0
20231227,172700,362560120,9130,9130,9130,9130,0
20231227,172600,362560120,9130,9130,9130,9130,0
20231227,172500,362560120,9130,9130,9130,9130,0
20231227,172400,362560120,9130,9130,9130,9130,0
20231227,172300,362560120,9130,9130,9130,9130,0
20231227,172200,362560120,9130,9130,9130,9130,0
20231227,172100,362560120,9130,9130,9130,9130,0
20231227,172000,362560120,9130,9130,9130,9130,0
20231227,171900,362560120,9130,9130,9130,9130,0
20231227,171800,362560120,9130,9130,9130,9130,0
20231227,171700,362560120,9130,9130,9130,9130,0
20231227,171600,362560120,9130,9130,9130,9130,0
20231227,171500,362560120,9130,9130,9130,9130,0
20231227,171400,362560120,9130,9130,9130,9130,0
20231227,171300,362560120,9130,9130,9130,9130,0
20231227,171200,362560120,9130,9130,9130,9130,0
20231227,171100,362560120,9130,9130,9130,9130,0
20231227,171000,362560120,9130,9130,9130,9130,0
20231227,170900,362560120,9130,9130,9130,9130,0
20231227,170800,362560120,9130,9130,9130,9130,0
20231227,170700,362560120,9130,9130,9130,9130,0
20231227,170600,362560120,9130,9130,9130,9130,0
20231227,170500,362560120,9130,9130,9130,9130,1435
20231227,170400,362560120,9130,9130,9130,9130,0
20231227,170300,362560120,9130,9130,9130,9130,0
20231227,170200,362560120,9130,9130,9130,9130,0
20231227,170100,362560120,9130,9130,9130,9130,0
20231227,170000,362560120,9130,9130,9130,9130,0
20231227,165900,362560120,9130,9130,9130,9130,0
20231227,165800,362560120,9130,9130,9130,9130,0
20231227,165700,362560120,9130,9130,9130,9130,0
20231227,165600,362560120,9130,9130,9130,9130,0
20231227,165500,362560120,9130,9130,9130,9130,0
20231227,165400,362560120,9130,9130,9130,9130,0
20231227,165300,362560120,9130,9130,9130,9130,0
20231227,165200,362560120,9130,9130,9130,9130,0
20231227,165100,362560120,9130,9130,9130,9130,0
20231227,165000,362560120,9130,9130,9130,9130,0
20231227,164900,362560120,9130,9130,9130,9130,0
20231227,164800,362560120,9130,9130,9130,9130,0
20231227,164700,362560120,9130,9130,9130,9130,0
20231227,164600,362560120,9130,9130,9130,9130,0
20231227,164500,362560120,9130,9130,9130,9130,0
20231227,164400,362560120,9130,9130,9130,9130,0
20231227,164300,362560120,9130,9130,9130,9130,0
20231227,164200,362560120,9130,9130,9130,9130,0
20231227,164100,362560120,9130,9130,9130,9130,0
20231227,164000,362560120,9130,9130,9130,9130,0
20231227,163900,362560120,9130,9130,9130,9130,0
20231227,163800,362560120,9130,9130,9130,9130,0
20231227,163700,362560120,9130,9130,9130,9130,0
20231227,163600,362560120,9130,9130,9130,9130,0
20231227,163500,362560120,9130,9130,9130,9130,1435
20231227,163400,362560120,9130,9130,9130,9130,0
20231227,163300,362560120,9130,9130,9130,9130,0
20231227,163200,362560120,9130,9130,9130,9130,0
20231227,163100,362560120,9130,9130,9130,9130,0
20231227,163000,362560120,9130,9130,9130,9130,0
20231227,162900,362560120,9130,9130,9130,9130,0
20231227,162800,362560120,9130,9130,9130,9130,0
20231227,162700,362560120,9130,9130,9130,9130,0
20231227,162600,362560120,9130,9130,9130,9130,0
20231227,162500,362560120,9130,9130,9130,9130,0
20231227,162400,362560120,9130,9130,9130,9130,0
20231227,162300,362560120,9130,9130,9130,9130,0
20231227,162200,362560120,9130,9130,9130,9130,0
20231227,162100,362560120,9130,9130,9130,9130,0
20231227,162000,362560120,9130,9130,9130,9130,0
20231227,161900,362560120,9130,9130,9130,9130,0
20231227,161800,362560120,9130,9130,9130,9130,0
20231227,161700,362560120,9130,9130,9130,9130,0
20231227,161600,362560120,9130,9130,9130,9130,0
20231227,161500,362560120,9130,9130,9130,9130,0
20231227,161400,362560120,9130,9130,9130,9130,0
20231227,161300,362560120,9130,9130,9130,9130,0
20231227,161200,362560120,9130,9130,9130,9130,0
20231227,161100,362560120,9130,9130,9130,9130,0
20231227,161000,362560120,9130,9130,9130,9130,0
20231227,160900,362560120,9130,9130,9130,9130,0
20231227,160800,362560120,9130,9130,9130,9130,0
20231227,160700,362560120,9130,9130,9130,9130,0
20231227,160600,362560120,9130,9130,9130,9130,0
20231227,160500,362560120,9130,9130,9130,9130,1435
20231227,160400,362560120,9130,9130,9130,9130,0
20231227,160300,362560120,9130,9130,9130,9130,0
20231227,160200,362560120,9130,9130,9130,9130,0
20231227,160100,362560120,9130,9130,9130,9130,0
20231227,160000,362560120,9130,9130,9130,9130,0
20231227,155900,362560120,9130,9130,9130,9130,0
20231227,155800,362560120,9130,9130,9130,9130,0
20231227,155700,362560120,9130,9130,9130,9130,0
20231227,155600,362560120,9130,9130,9130,9130,0
20231227,155500,362560120,9130,9130,9130,9130,0
20231227,155400,362560120,9130,9130,9130,9130,0
20231227,155300,362560120,9130,9130,9130,9130,0
20231227,155200,362560120,9130,9130,9130,9130,0
20231227,155100,362560120,9130,9130,9130,9130,0
20231227,155000,362560120,9130,9130,9130,9130,0
20231227,154900,362560120,9130,9130,9130,9130,0
20231227,154800,362560120,9130,9130,9130,9130,0
20231227,154700,362560120,9130,9130,9130,9130,0
20231227,154600,362560120,9130,9130,9130,9130,0
20231227,154500,362560120,9130,9130,9130,9130,0
20231227,154400,362560120,9130,9130,9130,9130,0
20231227,154300,362560120,9130,9130,9130,9130,0
20231227,154200,362560120,9130,9130,9130,9130,0
20231227,154100,362560120,9130,9130,9130,9130,0
20231227,154000,362560120,9130,9130,9130,9130,0
20231227,153900,362560120,9130,9130,9130,9130,0
20231227,153800,362560120,9130,9130,9130,9130,0
20231227,153700,362560120,9130,9130,9130,9130,0
20231227,153600,362560120,9130,9130,9130,9130,0
20231227,153500,362560120,9130,9130,9130,9130,1435
20231227,153400,362560120,9130,9130,9130,9130,0
20231227,153300,362560120,9130,9130,9130,9130,0
20231227,153200,362560120,9130,9130,9130,9130,0
20231227,153100,362560120,9130,9130,9130,9130,0
20231227,153000,362560120,9130,9130,9130,9130,1435
20231227,152900,349458570,9110,9110,9110,9110,0
20231227,152800,349458570,9110,9110,9110,9110,0
20231227,152700,349458570,9110,9110,9110,9110,0
20231227,152600,349458570,9110,9110,9110,9110,0
20231227,152500,349458570,9110,9110,9110,9110,0
20231227,152400,349458570,9110,9110,9110,9110,0
20231227,152300,349458570,9110,9110,9110,9110,0
20231227,152200,349458570,9110,9110,9110,9110,0
20231227,152100,349458570,9110,9110,9110,9110,0
20231227,152000,349458570,9110,9110,9110,9110,0
20231227,151900,349458570,9110,9120,9120,9110,45
20231227,151800,349048230,9120,9120,9120,9120,0
20231227,151700,349048230,9120,9120,9120,9120,1
20231227,151600,349039110,9120,9120,9120,9120,1
20231227,151500,349029990,9120,9120,9120,9120,31
20231227,151400,348747270,9120,9110,9120,9110,32
20231227,151300,348455500,9110,9110,9110,9110,1
20231227,151200,348446390,9110,9110,9110,9110,1
20231227,151100,348437280,9110,9110,9110,9110,25
20231227,151000,348209530,9100,9100,9100,9100,7
20231227,150900,348145830,9110,9110,9110,9110,761
20231227,150800,341213120,9110,9110,9110,9110,12
20231227,150700,341103800,9110,9110,9110,9110,0
20231227,150600,341103800,9110,9110,9110,9110,0
20231227,150500,341103800,9110,9110,9110,9110,1
20231227,150400,341094690,9100,9100,9100,9100,0
20231227,150300,341094690,9100,9100,9100,9100,0
20231227,150200,341094690,9100,9100,9100,9100,3
20231227,150100,341067390,9100,9100,9100,9100,7
20231227,150000,341003690,9100,9100,9100,9100,7
20231227,145900,340939990,9100,9110,9110,9100,117
20231227,145800,339875190,9110,9100,9110,9100,33
20231227,145700,339574630,9100,9100,9100,9100,7
20231227,145600,339510930,9100,9100,9100,9100,7
20231227,145500,339447230,9100,9100,9100,9100,685
20231227,145400,333213730,9090,9090,9090,9090,0
20231227,145300,333213730,9090,9090,9090,9090,0
20231227,145200,333213730,9090,9090,9090,9090,0
20231227,145100,333213730,9090,9090,9090,9090,0
20231227,145000,333213730,9090,9090,9090,9090,7
20231227,144900,333150100,9090,9090,9090,9090,0
20231227,144800,333150100,9090,9090,9090,9090,0
20231227,144700,333150100,9090,9090,9090,9090,7
20231227,144600,333086470,9090,9090,9090,9090,0
20231227,144500,333086470,9090,9090,9090,9090,0
20231227,144400,333086470,9090,9100,9100,9090,9
20231227,144300,333004590,9090,9090,9090,9090,0
20231227,144200,333004590,9090,9090,9090,9090,4
20231227,144100,332968230,9100,9100,9100,9090,15
20231227,144000,332831830,9090,9090,9090,9090,0
20231227,143900,332831830,9090,9090,9090,9090,7
20231227,143800,332768200,9090,9090,9090,9090,0
20231227,143700,332768200,9090,9090,9090,9090,0
20231227,143600,332768200,9090,9090,9090,9090,7
20231227,143500,332704570,9090,9090,9090,9090,0
20231227,143400,332704570,9090,9090,9090,9090,0
20231227,143300,332704570,9090,9090,9090,9090,7
20231227,143200,332640940,9090,9090,9090,9090,0
20231227,143100,332640940,9090,9090,9090,9090,0
20231227,143000,332640940,9090,9090,9090,9090,7
20231227,142900,332577310,9090,9090,9090,9090,7
20231227,142800,332513680,9100,9100,9100,9100,0
20231227,142700,332513680,9100,9100,9100,9100,302
20231227,142600,329765480,9090,9090,9090,9090,0
20231227,142500,329765480,9090,9090,9090,9090,0
20231227,142400,329765480,9090,9090,9090,9090,7
20231227,142300,329701850,9090,9090,9090,9090,0
20231227,142200,329701850,9090,9090,9090,9090,0
20231227,142100,329701850,9090,9090,9090,9090,0
20231227,142000,329701850,9090,9090,9090,9090,0
20231227,141900,329701850,9090,9090,9090,9090,0
20231227,141800,329701850,9090,9090,9090,9090,0
20231227,141700,329701850,9090,9090,9090,9090,1
20231227,141600,329692760,9090,9090,9090,9090,0
20231227,141500,329692760,9090,9090,9090,9090,0
20231227,141400,329692760,9090,9090,9090,9090,1
20231227,141300,329683670,9100,9100,9100,9100,0
20231227,141200,329683670,9100,9100,9100,9100,0
20231227,141100,329683670,9100,9100,9100,9100,10
20231227,141000,329592670,9100,9100,9100,9100,0
20231227,140900,329592670,9100,9100,9100,9100,1
20231227,140800,329583570,9090,9090,9090,9090,2
20231227,140700,329565390,9100,9100,9100,9100,20
20231227,140600,329383390,9100,9100,9100,9100,20
20231227,140500,329201390,9100,9100,9100,9100,0
20231227,140400,329201390,9100,9100,9100,9100,0
20231227,140300,329201390,9100,9100,9100,9100,0
20231227,140200,329201390,9100,9100,9100,9100,0
20231227,140100,329201390,9100,9100,9100,9100,0
20231227,140000,329201390,9100,9100,9100,9100,0
20231227,135900,329201390,9100,9100,9100,9100,0
20231227,135800,329201390,9100,9100,9100,9100,0
20231227,135700,329201390,9100,9100,9100,9100,10
20231227,135600,329110390,9080,9080,9080,9080,0
20231227,135500,329110390,9080,9080,9080,9080,0
20231227,135400,329110390,9080,9080,9080,9080,0
20231227,135300,329110390,9080,9080,9080,9080,0
20231227,135200,329110390,9080,9080,9080,9080,40
20231227,135100,328747190,9080,9080,9080,9080,1
20231227,135000,328738110,9100,9100,9100,9100,0
20231227,134900,328738110,9100,9100,9100,9100,80
20231227,134800,328010110,9100,9100,9100,9100,0
20231227,134700,328010110,9100,9100,9100,9100,22
20231227,134600,327809910,9100,9100,9100,9100,0
20231227,134500,327809910,9100,9100,9100,9100,0
20231227,134400,327809910,9100,9100,9100,9100,0
20231227,134300,327809910,9100,9100,9100,9100,0
20231227,134200,327809910,9100,9100,9100,9100,0
20231227,134100,327809910,9100,9100,9100,9100,200
20231227,134000,325989910,9100,9100,9100,9100,0
20231227,133900,325989910,9100,9100,9100,9100,4
20231227,133800,325953510,9080,9080,9080,9080,0
20231227,133700,325953510,9080,9080,9080,9080,0
20231227,133600,325953510,9080,9080,9080,9080,0
20231227,133500,325953510,9080,9080,9080,9080,0
20231227,133400,325953510,9080,9080,9080,9080,0
20231227,133300,325953510,9080,9080,9080,9080,863
20231227,133200,318117470,9090,9090,9090,9090,17
20231227,133100,317962940,9110,9110,9110,9110,0
20231227,133000,317962940,9110,9110,9110,9110,0
20231227,132900,317962940,9110,9110,9110,9110,0
20231227,132800,317962940,9110,9110,9110,9110,0
20231227,132700,317962940,9110,9110,9110,9110,0
20231227,132600,317962940,9110,9110,9110,9110,0
20231227,132500,317962940,9110,9110,9110,9110,0
20231227,132400,317962940,9110,9110,9110,9110,0
20231227,132300,317962940,9110,9110,9110,9110,0
20231227,132200,317962940,9110,9110,9110,9110,0
20231227,132100,317962940,9110,9100,9110,9100,50
20231227,132000,317507920,9080,9080,9080,9080,0
20231227,131900,317507920,9080,9080,9080,9080,0
20231227,131800,317507920,9080,9080,9080,9080,0
20231227,131700,317507920,9080,9080,9080,9080,0
20231227,131600,317507920,9080,9090,9090,9080,101
20231227,131500,316590660,9090,9090,9090,9090,0
20231227,131400,316590660,9090,9090,9090,9090,3
20231227,131300,316563390,9090,9090,9090,9090,0
20231227,131200,316563390,9090,9090,9090,9090,9
20231227,131100,316481580,9090,9090,9090,9090,0
20231227,131000,316481580,9090,9090,9090,9090,0
20231227,130900,316481580,9090,9090,9090,9090,2
20231227,130800,316463400,9100,9100,9100,9100,0
20231227,130700,316463400,9100,9100,9100,9100,6
20231227,130600,316408800,9100,9100,9100,9100,3
20231227,130500,316381500,9090,9090,9090,9090,9
20231227,130400,316299690,9100,9100,9100,9100,0
20231227,130300,316299690,9100,9100,9100,9100,0
20231227,130200,316299690,9100,9100,9100,9100,20
20231227,130100,316117690,9080,9080,9080,9080,0
20231227,130000,316117690,9080,9080,9080,9080,0
20231227,125900,316117690,9080,9080,9080,9080,150
20231227,125800,314755690,9100,9100,9100,9100,0
20231227,125700,314755690,9100,9100,9100,9100,0
20231227,125600,314755690,9100,9100,9100,9100,0
20231227,125500,314755690,9100,9100,9100,9100,0
20231227,125400,314755690,9100,9100,9100,9100,0
20231227,125300,314755690,9100,9100,9100,9100,0
20231227,125200,314755690,9100,9100,9100,9100,0
20231227,125100,314755690,9100,9100,9100,9100,20
20231227,125000,314573690,9090,9090,9090,9090,2
20231227,124900,314555510,9100,9100,9100,9100,0
20231227,124800,314555510,9100,9080,9100,9080,554
20231227,124700,309525110,9080,9080,9080,9080,0
20231227,124600,309525110,9080,9090,9090,9080,22
20231227,124500,309325340,9090,9090,9090,9090,4
20231227,124400,309288980,9090,9090,9090,9090,10
20231227,124300,309198080,9100,9100,9100,9100,0
20231227,124200,309198080,9100,9100,9100,9100,900
20231227,124100,301008080,9070,9070,9070,9070,0
20231227,124000,301008080,9070,9070,9070,9070,0
20231227,123900,301008080,9070,9070,9070,9070,0
20231227,123800,301008080,9070,9070,9070,9070,0
20231227,123700,301008080,9070,9070,9070,9070,0
20231227,123600,301008080,9070,9070,9070,9070,1
20231227,123500,300999010,9100,9100,9100,9100,0
20231227,123400,300999010,9100,9100,9100,9100,0
20231227,123300,300999010,9100,9100,9100,9100,0
20231227,123200,300999010,9100,9100,9100,9100,0
20231227,123100,300999010,9100,9100,9100,9100,0
20231227,123000,300999010,9100,9100,9100,9100,1
20231227,122900,300989910,9060,9060,9060,9060,0
20231227,122800,300989910,9060,9070,9070,9060,21
20231227,122700,300799630,9060,9060,9060,9060,0
20231227,122600,300799630,9060,9060,9060,9060,0
20231227,122500,300799630,9060,9080,9080,9060,150
20231227,122400,299439410,9070,9070,9070,9070,0
20231227,122300,299439410,9070,9070,9070,9070,0
20231227,122200,299439410,9070,9070,9070,9070,0
20231227,122100,299439410,9070,9070,9070,9070,0
20231227,122000,299439410,9070,9070,9070,9070,0
20231227,121900,299439410,9070,9070,9070,9070,0
20231227,121800,299439410,9070,9090,9090,9070,156
20231227,121700,298023660,9080,9080,9080,9080,0
20231227,121600,298023660,9080,9080,9080,9080,0
20231227,121500,298023660,9080,9080,9080,9080,0
20231227,121400,298023660,9080,9080,9080,9080,0
20231227,121300,298023660,9080,9080,9080,9080,0
20231227,121200,298023660,9080,9080,9080,9080,0
20231227,121100,298023660,9080,9080,9080,9080,48
20231227,121000,297587820,9070,9080,9080,9070,15
20231227,120900,297451740,9110,9110,9110,9110,0
20231227,120800,297451740,9110,9110,9110,9110,0
20231227,120700,297451740,9110,9110,9110,9110,0
20231227,120600,297451740,9110,9110,9110,9110,0
20231227,120500,297451740,9110,9110,9110,9110,1
20231227,120400,297442630,9110,9110,9110,9110,100
20231227,120300,296531630,9110,9110,9110,9110,0
20231227,120200,296531630,9110,9110,9110,9110,0
20231227,120100,296531630,9110,9110,9110,9110,1
20231227,120000,296522520,9110,9110,9110,9110,1
20231227,115900,296513410,9110,9110,9110,9110,0
20231227,115800,296513410,9110,9110,9110,9110,0
20231227,115700,296513410,9110,9110,9110,9110,1
20231227,115600,296504300,9110,9110,9110,9110,0
20231227,115500,296504300,9110,9110,9110,9110,0
20231227,115400,296504300,9110,9110,9110,9110,0
20231227,115300,296504300,9110,9110,9110,9110,10
20231227,115200,296413200,9110,9110,9110,9110,20
20231227,115100,296231000,9110,9110,9110,9110,1
20231227,115000,296221890,9110,9110,9110,9110,0
20231227,114900,296221890,9110,9110,9110,9110,0
20231227,114800,296221890,9110,9110,9110,9110,0
20231227,114700,296221890,9110,9110,9110,9110,0
20231227,114600,296221890,9110,9110,9110,9110,0
20231227,114500,296221890,9110,9110,9110,9110,0
20231227,114400,296221890,9110,9110,9110,9110,19
20231227,114300,296048800,9110,9110,9110,9110,0
20231227,114200,296048800,9110,9110,9110,9110,0
20231227,114100,296048800,9110,9110,9110,9110,1
20231227,114000,296039690,9070,9070,9070,9070,0
20231227,113900,296039690,9070,9070,9070,9070,1
20231227,113800,296030620,9070,9070,9070,9070,0
20231227,113700,296030620,9070,9070,9070,9070,0
20231227,113600,296030620,9070,9070,9070,9070,389
20231227,113500,292502390,9060,9050,9060,9050,147
20231227,113400,291170870,9050,9050,9050,9050,895
20231227,113300,283071120,9050,9060,9060,9050,1100
20231227,113200,273109270,9070,9070,9070,9070,0
20231227,113100,273109270,9070,9070,9070,9070,2
20231227,113000,273091130,9070,9070,9070,9070,0
20231227,112900,273091130,9070,9070,9070,9070,11
20231227,112800,272991360,9070,9080,9080,9070,500
20231227,112700,268456330,9110,9110,9110,9110,0
20231227,112600,268456330,9110,9110,9110,9110,0
20231227,112500,268456330,9110,9110,9110,9110,0
20231227,112400,268456330,9110,9110,9110,9110,52
20231227,112300,267982610,9110,9110,9110,9110,0
20231227,112200,267982610,9110,9110,9110,9110,0
20231227,112100,267982610,9110,9110,9110,9110,0
20231227,112000,267982610,9110,9110,9110,9110,0
20231227,111900,267982610,9110,9110,9110,9110,5
20231227,111800,267937060,9110,9110,9110,9110,0
20231227,111700,267937060,9110,9110,9110,9110,0
20231227,111600,267937060,9110,9110,9110,9110,0
20231227,111500,267937060,9110,9110,9110,9110,22
20231227,111400,267736640,9110,9110,9110,9110,0
20231227,111300,267736640,9110,9110,9110,9110,0
20231227,111200,267736640,9110,9110,9110,9110,0
20231227,111100,267736640,9110,9110,9110,9110,8
20231227,111000,267663760,9070,9070,9070,9070,0
20231227,110900,267663760,9070,9060,9070,9060,153
20231227,110800,266276060,9070,9090,9090,9070,181
20231227,110700,264633810,9110,9110,9110,9110,0
20231227,110600,264633810,9110,9090,9110,9090,30
20231227,110500,264360790,9090,9090,9090,9090,18
20231227,110400,264197170,9080,9080,9080,9080,0
20231227,110300,264197170,9080,9080,9080,9080,386
20231227,110200,260692290,9090,9090,9090,9090,1
20231227,110100,260683200,9080,9080,9080,9080,0
20231227,110000,260683200,9080,9090,9090,9080,3
20231227,105900,260655950,9110,9110,9110,9110,0
20231227,105800,260655950,9110,9110,9110,9110,11
20231227,105700,260555740,9090,9090,9090,9090,0
20231227,105600,260555740,9090,9090,9090,9090,0
20231227,105500,260555740,9090,9090,9090,9090,100
20231227,105400,259646740,9080,9080,9080,9080,0
20231227,105300,259646740,9080,9080,9080,9080,0
20231227,105200,259646740,9080,9080,9080,9080,0
20231227,105100,259646740,9080,9080,9080,9080,46
20231227,105000,259229060,9080,9080,9080,9080,0
20231227,104900,259229060,9080,9090,9090,9080,5
20231227,104800,259183640,9110,9110,9110,9110,0
20231227,104700,259183640,9110,9110,9110,9110,0
20231227,104600,259183640,9110,9110,9110,9110,10
20231227,104500,259092540,9110,9110,9110,9110,3
20231227,104400,259065210,9110,9110,9110,9110,0
20231227,104300,259065210,9110,9110,9110,9110,0
20231227,104200,259065210,9110,9110,9110,9110,0
20231227,104100,259065210,9110,9110,9110,9110,0
20231227,104000,259065210,9110,9110,9110,9110,1
20231227,103900,259056100,9110,9110,9110,9110,10
20231227,103800,258965000,9090,9090,9090,9090,0
20231227,103700,258965000,9090,9090,9090,9090,0
20231227,103600,258965000,9090,9090,9090,9090,23
20231227,103500,258755930,9090,9080,9090,9080,300
20231227,103400,256030640,9080,9080,9080,9080,1
20231227,103300,256021560,9040,9040,9040,9040,0
20231227,103200,256021560,9040,9040,9040,9040,0
20231227,103100,256021560,9040,9040,9040,9040,0
20231227,103000,256021560,9040,9040,9040,9040,212
20231227,102900,254105080,9040,9060,9060,9040,199
20231227,102800,252306060,9040,9040,9040,9040,0
20231227,102700,252306060,9040,9040,9040,9040,0
20231227,102600,252306060,9040,9080,9080,9040,1870
20231227,102500,235388710,9070,9070,9070,9070,0
20231227,102400,235388710,9070,9070,9070,9070,2
20231227,102300,235370570,9080,9080,9080,9080,0
20231227,102200,235370570,9080,9080,9080,9080,0
20231227,102100,235370570,9080,9070,9080,9070,74
20231227,102000,234699270,9070,9070,9070,9070,0
20231227,101900,234699270,9070,9070,9070,9070,0
20231227,101800,234699270,9070,9070,9070,9070,8
20231227,101700,234626710,9070,9070,9070,9070,92
20231227,101600,233792270,9070,9070,9070,9070,3
20231227,101500,233765060,9070,9070,9070,9070,15
20231227,101400,233629010,9060,9060,9060,9060,13
20231227,101300,233511230,9060,9060,9060,9060,8
20231227,101200,233438750,9070,9060,9070,9060,22
20231227,101100,233239410,9060,9060,9060,9060,0
20231227,101000,233239410,9060,9060,9060,9060,83
20231227,100900,232487430,9060,9060,9060,9060,11
20231227,100800,232387770,9060,9060,9060,9060,0
20231227,100700,232387770,9060,9060,9060,9060,0
20231227,100600,232387770,9060,9060,9060,9060,0
20231227,100500,232387770,9060,9060,9060,9060,2
20231227,100400,232369650,9060,9060,9060,9060,0
20231227,100300,232369650,9060,9060,9060,9060,2
20231227,100200,232351530,9070,9070,9070,9070,21
20231227,100100,232161060,9070,9070,9070,9070,141
20231227,100000,230882190,9080,9070,9080,9070,239
20231227,095900,228712130,9070,9070,9070,9070,6
20231227,095800,228657710,9080,9070,9080,9070,65
20231227,095700,228067940,9070,9070,9070,9070,43
20231227,095600,227677930,9080,9070,9080,9070,46
20231227,095500,227260690,9080,9080,9080,9080,367
20231227,095400,223928330,9080,9080,9080,9080,733
20231227,095300,217272690,9070,9070,9070,9070,44
20231227,095200,216873610,9060,9060,9060,9060,0
20231227,095100,216873610,9060,9060,9060,9060,0
20231227,095000,216873610,9060,9060,9060,9060,10
20231227,094900,216783010,9040,9040,9040,9040,0
20231227,094800,216783010,9040,9040,9040,9040,3
20231227,094700,216755890,9040,9040,9040,9040,300
20231227,094600,214043890,9040,9040,9040,9040,0
20231227,094500,214043890,9040,9040,9040,9040,100
20231227,094400,213139890,9030,9020,9030,9020,193
20231227,094300,211397620,9020,9020,9020,9020,172
20231227,094200,209846180,9020,9030,9030,9020,962
20231227,094100,201165410,9030,9040,9040,9030,17
20231227,094000,201011800,9030,9050,9080,9030,246
20231227,093900,198788230,9050,9060,9060,9050,257
20231227,093800,196461850,9060,9100,9100,9060,3741
20231227,093700,162520190,9100,9090,9100,9090,54
20231227,093600,162029000,9090,9090,9090,9090,0
20231227,093500,162029000,9090,9090,9090,9090,0
20231227,093400,162029000,9090,9090,9090,9090,11
20231227,093300,161929010,9090,9090,9090,9090,15
20231227,093200,161792660,9110,9090,9110,9080,1004
20231227,093100,152676170,9090,9090,9110,9090,8
20231227,093000,152603430,9110,9110,9110,9110,307
20231227,092900,149806660,9110,9110,9110,9110,117
20231227,092800,148740790,9080,9080,9080,9080,191
20231227,092700,147006510,9080,9080,9080,9080,0
20231227,092600,147006510,9080,9080,9080,9080,417
20231227,092500,143220150,9080,9080,9080,9070,357
20231227,092400,139980290,9080,9080,9080,9080,0
20231227,092300,139980290,9080,9100,9100,9070,1412
20231227,092200,127154630,9120,9110,9120,9110,1331
20231227,092100,115028220,9120,9120,9120,9120,1578
20231227,092000,100636860,9120,9120,9120,9120,570
20231227,091900,95438460,9120,9120,9120,9120,27
20231227,091800,95192220,9120,9120,9120,9120,35
20231227,091700,94873020,9120,9120,9120,9120,1
20231227,091600,94863900,9120,9110,9120,9110,156
20231227,091500,93442230,9120,9120,9120,9120,88
20231227,091400,92639670,9120,9120,9120,9110,448
20231227,091300,88553920,9120,9120,9120,9120,110
20231227,091200,87550720,9120,9120,9120,9110,1080
20231227,091100,77707120,9110,9100,9110,9100,902
20231227,091000,69490020,9110,9110,9120,9110,542
20231227,090900,64550510,9120,9090,9120,9090,627
20231227,090800,58841520,9090,9110,9110,9090,883
20231227,090700,50809240,9110,9100,9110,9100,603
20231227,090600,45321440,9100,9120,9140,9100,724
20231227,090500,38727450,9110,9130,9140,9110,740
20231227,090400,31979510,9140,9160,9160,9140,308
20231227,090300,29162490,9170,9180,9180,9160,566
20231227,090200,23972040,9180,9180,9180,9180,220
20231227,090100,21952440,9180,9140,9190,9090,889
20231227,090000,13835670,9210,9070,9220,9070,1520