KissMeData/002760/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,183700,114598285,1289,1289,1289,1289,2830
20231227,183600,114598285,1289,1289,1289,1289,0
20231227,183500,114598285,1289,1289,1289,1289,0
20231227,183400,114598285,1289,1289,1289,1289,0
20231227,183300,114598285,1289,1289,1289,1289,0
20231227,183200,114598285,1289,1289,1289,1289,0
20231227,183100,114598285,1289,1289,1289,1289,0
20231227,183000,114598285,1289,1289,1289,1289,0
20231227,182900,114598285,1289,1289,1289,1289,0
20231227,182800,114598285,1289,1289,1289,1289,0
20231227,182700,114598285,1289,1289,1289,1289,0
20231227,182600,114598285,1289,1289,1289,1289,0
20231227,182500,114598285,1289,1289,1289,1289,0
20231227,182400,114598285,1289,1289,1289,1289,0
20231227,182300,114598285,1289,1289,1289,1289,0
20231227,182200,114598285,1289,1289,1289,1289,0
20231227,182100,114598285,1289,1289,1289,1289,0
20231227,182000,114598285,1289,1289,1289,1289,0
20231227,181900,114598285,1289,1289,1289,1289,0
20231227,181800,114598285,1289,1289,1289,1289,0
20231227,181700,114598285,1289,1289,1289,1289,0
20231227,181600,114598285,1289,1289,1289,1289,0
20231227,181500,114598285,1289,1289,1289,1289,0
20231227,181400,114598285,1289,1289,1289,1289,0
20231227,181300,114598285,1289,1289,1289,1289,0
20231227,181200,114598285,1289,1289,1289,1289,0
20231227,181100,114598285,1289,1289,1289,1289,0
20231227,181000,114598285,1289,1289,1289,1289,0
20231227,180900,114598285,1289,1289,1289,1289,0
20231227,180800,114598285,1289,1289,1289,1289,0
20231227,180700,114598285,1289,1289,1289,1289,2830
20231227,180600,114598285,1289,1289,1289,1289,0
20231227,180500,114598285,1289,1289,1289,1289,0
20231227,180400,114598285,1289,1289,1289,1289,0
20231227,180300,114598285,1289,1289,1289,1289,0
20231227,180200,114598285,1289,1289,1289,1289,0
20231227,180100,114598285,1289,1289,1289,1289,0
20231227,180000,114598285,1289,1289,1289,1289,0
20231227,175900,114598285,1289,1289,1289,1289,0
20231227,175800,114598285,1289,1289,1289,1289,0
20231227,175700,114598285,1289,1289,1289,1289,0
20231227,175600,114598285,1289,1289,1289,1289,0
20231227,175500,114598285,1289,1289,1289,1289,0
20231227,175400,114598285,1289,1289,1289,1289,0
20231227,175300,114598285,1289,1289,1289,1289,0
20231227,175200,114598285,1289,1289,1289,1289,0
20231227,175100,114598285,1289,1289,1289,1289,0
20231227,175000,114598285,1289,1289,1289,1289,0
20231227,174900,114598285,1289,1289,1289,1289,0
20231227,174800,114598285,1289,1289,1289,1289,0
20231227,174700,114598285,1289,1289,1289,1289,0
20231227,174600,114598285,1289,1289,1289,1289,0
20231227,174500,114598285,1289,1289,1289,1289,0
20231227,174400,114598285,1289,1289,1289,1289,0
20231227,174300,114598285,1289,1289,1289,1289,0
20231227,174200,114598285,1289,1289,1289,1289,0
20231227,174100,114598285,1289,1289,1289,1289,0
20231227,174000,114598285,1289,1289,1289,1289,0
20231227,173900,114598285,1289,1289,1289,1289,0
20231227,173800,114598285,1289,1289,1289,1289,0
20231227,173700,114598285,1289,1289,1289,1289,2830
20231227,173600,114598285,1289,1289,1289,1289,0
20231227,173500,114598285,1289,1289,1289,1289,0
20231227,173400,114598285,1289,1289,1289,1289,0
20231227,173300,114598285,1289,1289,1289,1289,0
20231227,173200,114598285,1289,1289,1289,1289,0
20231227,173100,114598285,1289,1289,1289,1289,0
20231227,173000,114598285,1289,1289,1289,1289,0
20231227,172900,114598285,1289,1289,1289,1289,0
20231227,172800,114598285,1289,1289,1289,1289,0
20231227,172700,114598285,1289,1289,1289,1289,0
20231227,172600,114598285,1289,1289,1289,1289,0
20231227,172500,114598285,1289,1289,1289,1289,0
20231227,172400,114598285,1289,1289,1289,1289,0
20231227,172300,114598285,1289,1289,1289,1289,0
20231227,172200,114598285,1289,1289,1289,1289,0
20231227,172100,114598285,1289,1289,1289,1289,0
20231227,172000,114598285,1289,1289,1289,1289,0
20231227,171900,114598285,1289,1289,1289,1289,0
20231227,171800,114598285,1289,1289,1289,1289,0
20231227,171700,114598285,1289,1289,1289,1289,0
20231227,171600,114598285,1289,1289,1289,1289,0
20231227,171500,114598285,1289,1289,1289,1289,0
20231227,171400,114598285,1289,1289,1289,1289,0
20231227,171300,114598285,1289,1289,1289,1289,0
20231227,171200,114598285,1289,1289,1289,1289,0
20231227,171100,114598285,1289,1289,1289,1289,0
20231227,171000,114598285,1289,1289,1289,1289,0
20231227,170900,114598285,1289,1289,1289,1289,0
20231227,170800,114598285,1289,1289,1289,1289,0
20231227,170700,114598285,1289,1289,1289,1289,2830
20231227,170600,114598285,1289,1289,1289,1289,0
20231227,170500,114598285,1289,1289,1289,1289,0
20231227,170400,114598285,1289,1289,1289,1289,0
20231227,170300,114598285,1289,1289,1289,1289,0
20231227,170200,114598285,1289,1289,1289,1289,0
20231227,170100,114598285,1289,1289,1289,1289,0
20231227,170000,114598285,1289,1289,1289,1289,0
20231227,165900,114598285,1289,1289,1289,1289,0
20231227,165800,114598285,1289,1289,1289,1289,0
20231227,165700,114598285,1289,1289,1289,1289,0
20231227,165600,114598285,1289,1289,1289,1289,0
20231227,165500,114598285,1289,1289,1289,1289,0
20231227,165400,114598285,1289,1289,1289,1289,0
20231227,165300,114598285,1289,1289,1289,1289,0
20231227,165200,114598285,1289,1289,1289,1289,0
20231227,165100,114598285,1289,1289,1289,1289,0
20231227,165000,114598285,1289,1289,1289,1289,0
20231227,164900,114598285,1289,1289,1289,1289,0
20231227,164800,114598285,1289,1289,1289,1289,0
20231227,164700,114598285,1289,1289,1289,1289,0
20231227,164600,114598285,1289,1289,1289,1289,0
20231227,164500,114598285,1289,1289,1289,1289,0
20231227,164400,114598285,1289,1289,1289,1289,0
20231227,164300,114598285,1289,1289,1289,1289,0
20231227,164200,114598285,1289,1289,1289,1289,0
20231227,164100,114598285,1289,1289,1289,1289,0
20231227,164000,114598285,1289,1289,1289,1289,0
20231227,163900,114598285,1289,1289,1289,1289,0
20231227,163800,114598285,1289,1289,1289,1289,0
20231227,163700,114598285,1289,1289,1289,1289,2830
20231227,163600,114598285,1289,1289,1289,1289,0
20231227,163500,114598285,1289,1289,1289,1289,0
20231227,163400,114598285,1289,1289,1289,1289,0
20231227,163300,114598285,1289,1289,1289,1289,0
20231227,163200,114598285,1289,1289,1289,1289,0
20231227,163100,114598285,1289,1289,1289,1289,0
20231227,163000,114598285,1289,1289,1289,1289,0
20231227,162900,114598285,1289,1289,1289,1289,0
20231227,162800,114598285,1289,1289,1289,1289,0
20231227,162700,114598285,1289,1289,1289,1289,0
20231227,162600,114598285,1289,1289,1289,1289,0
20231227,162500,114598285,1289,1289,1289,1289,0
20231227,162400,114598285,1289,1289,1289,1289,0
20231227,162300,114598285,1289,1289,1289,1289,0
20231227,162200,114598285,1289,1289,1289,1289,0
20231227,162100,114598285,1289,1289,1289,1289,0
20231227,162000,114598285,1289,1289,1289,1289,0
20231227,161900,114598285,1289,1289,1289,1289,0
20231227,161800,114598285,1289,1289,1289,1289,0
20231227,161700,114598285,1289,1289,1289,1289,0
20231227,161600,114598285,1289,1289,1289,1289,0
20231227,161500,114598285,1289,1289,1289,1289,0
20231227,161400,114598285,1289,1289,1289,1289,0
20231227,161300,114598285,1289,1289,1289,1289,0
20231227,161200,114598285,1289,1289,1289,1289,0
20231227,161100,114598285,1289,1289,1289,1289,0
20231227,161000,114598285,1289,1289,1289,1289,0
20231227,160900,114598285,1289,1289,1289,1289,0
20231227,160800,114598285,1289,1289,1289,1289,0
20231227,160700,114598285,1289,1289,1289,1289,2830
20231227,160600,114598285,1289,1289,1289,1289,0
20231227,160500,114598285,1289,1289,1289,1289,0
20231227,160400,114598285,1289,1289,1289,1289,0
20231227,160300,114598285,1289,1289,1289,1289,0
20231227,160200,114598285,1289,1289,1289,1289,0
20231227,160100,114598285,1289,1289,1289,1289,0
20231227,160000,114598285,1289,1289,1289,1289,0
20231227,155900,114598285,1289,1289,1289,1289,0
20231227,155800,114598285,1289,1289,1289,1289,0
20231227,155700,114598285,1289,1289,1289,1289,0
20231227,155600,114598285,1289,1289,1289,1289,0
20231227,155500,114598285,1289,1289,1289,1289,0
20231227,155400,114598285,1289,1289,1289,1289,0
20231227,155300,114598285,1289,1289,1289,1289,0
20231227,155200,114598285,1289,1289,1289,1289,0
20231227,155100,114598285,1289,1289,1289,1289,0
20231227,155000,114598285,1289,1289,1289,1289,0
20231227,154900,114598285,1289,1289,1289,1289,0
20231227,154800,114598285,1289,1289,1289,1289,0
20231227,154700,114598285,1289,1289,1289,1289,0
20231227,154600,114598285,1289,1289,1289,1289,0
20231227,154500,114598285,1289,1289,1289,1289,0
20231227,154400,114598285,1289,1289,1289,1289,0
20231227,154300,114598285,1289,1289,1289,1289,0
20231227,154200,114598285,1289,1289,1289,1289,0
20231227,154100,114598285,1289,1289,1289,1289,0
20231227,154000,114598285,1289,1289,1289,1289,0
20231227,153900,114598285,1289,1289,1289,1289,0
20231227,153800,114598285,1289,1289,1289,1289,0
20231227,153700,114598285,1289,1289,1289,1289,2830
20231227,153600,114598285,1289,1289,1289,1289,0
20231227,153500,114598285,1289,1289,1289,1289,0
20231227,153400,114598285,1289,1289,1289,1289,0
20231227,153300,114598285,1289,1289,1289,1289,0
20231227,153200,114598285,1289,1289,1289,1289,0
20231227,153100,114598285,1289,1289,1289,1289,0
20231227,153000,114598285,1289,1289,1289,1289,2830
20231227,152900,110950415,1296,1296,1296,1296,0
20231227,152800,110950415,1296,1296,1296,1296,0
20231227,152700,110950415,1296,1296,1296,1296,0
20231227,152600,110950415,1296,1296,1296,1296,0
20231227,152500,110950415,1296,1296,1296,1296,0
20231227,152400,110950415,1296,1296,1296,1296,0
20231227,152300,110950415,1296,1296,1296,1296,0
20231227,152200,110950415,1296,1296,1296,1296,0
20231227,152100,110950415,1296,1296,1296,1296,0
20231227,152000,110950415,1296,1296,1296,1296,0
20231227,151900,110950415,1296,1296,1297,1296,201
20231227,151800,110689918,1297,1297,1297,1297,0
20231227,151700,110689918,1297,1297,1297,1297,0
20231227,151600,110689918,1297,1297,1297,1297,0
20231227,151500,110689918,1297,1297,1297,1297,0
20231227,151400,110689918,1297,1297,1297,1297,1
20231227,151300,110688621,1289,1297,1298,1289,1600
20231227,151200,108619539,1297,1297,1297,1297,8
20231227,151100,108609163,1298,1298,1298,1298,0
20231227,151000,108609163,1298,1298,1298,1298,0
20231227,150900,108609163,1298,1298,1298,1298,0
20231227,150800,108609163,1298,1297,1298,1297,50
20231227,150700,108544283,1298,1298,1298,1298,1
20231227,150600,108542985,1297,1297,1297,1297,615
20231227,150500,107745330,1297,1297,1297,1297,0
20231227,150400,107745330,1297,1297,1297,1297,27
20231227,150300,107710311,1297,1292,1297,1292,4
20231227,150200,107705128,1297,1294,1297,1289,818
20231227,150100,106649427,1297,1297,1297,1297,0
20231227,150000,106649427,1297,1297,1297,1297,0
20231227,145900,106649427,1297,1297,1297,1297,0
20231227,145800,106649427,1297,1297,1297,1297,0
20231227,145700,106649427,1297,1297,1297,1297,0
20231227,145600,106649427,1297,1297,1297,1297,1
20231227,145500,106648130,1295,1294,1295,1294,1831
20231227,145400,104278666,1298,1298,1298,1298,1
20231227,145300,104277368,1293,1293,1293,1293,0
20231227,145200,104277368,1293,1293,1293,1293,0
20231227,145100,104277368,1293,1293,1293,1293,0
20231227,145000,104277368,1293,1293,1293,1293,818
20231227,144900,103219694,1293,1293,1293,1293,6
20231227,144800,103211936,1298,1298,1298,1298,0
20231227,144700,103211936,1298,1297,1298,1297,8
20231227,144600,103201559,1297,1297,1297,1297,0
20231227,144500,103201559,1297,1293,1297,1293,1230
20231227,144400,101611156,1293,1293,1293,1293,0
20231227,144300,101611156,1293,1293,1293,1293,0
20231227,144200,101611156,1293,1293,1293,1293,302
20231227,144100,101220670,1291,1291,1291,1291,53
20231227,144000,101152247,1294,1294,1294,1294,0
20231227,143900,101152247,1294,1294,1294,1294,0
20231227,143800,101152247,1294,1294,1294,1294,0
20231227,143700,101152247,1294,1294,1294,1294,0
20231227,143600,101152247,1294,1294,1294,1294,0
20231227,143500,101152247,1294,1294,1294,1294,0
20231227,143400,101152247,1294,1294,1294,1294,0
20231227,143300,101152247,1294,1294,1294,1294,0
20231227,143200,101152247,1294,1294,1294,1294,0
20231227,143100,101152247,1294,1294,1294,1294,50
20231227,143000,101087547,1294,1294,1294,1294,0
20231227,142900,101087547,1294,1294,1294,1294,6
20231227,142800,101079783,1289,1289,1289,1289,722
20231227,142700,100149125,1289,1292,1292,1289,773
20231227,142600,99152096,1292,1292,1292,1292,0
20231227,142500,99152096,1292,1292,1292,1292,32
20231227,142400,99110752,1292,1292,1292,1292,0
20231227,142300,99110752,1292,1292,1292,1292,0
20231227,142200,99110752,1292,1292,1292,1292,0
20231227,142100,99110752,1292,1292,1292,1292,0
20231227,142000,99110752,1292,1292,1292,1292,99
20231227,141900,98982844,1292,1292,1292,1292,0
20231227,141800,98982844,1292,1292,1292,1292,0
20231227,141700,98982844,1292,1293,1293,1292,110
20231227,141600,98840703,1292,1291,1292,1291,4720
20231227,141500,92743063,1289,1289,1289,1289,85
20231227,141400,92633498,1289,1291,1291,1289,3982
20231227,141300,87497235,1292,1292,1292,1292,315
20231227,141200,87090255,1292,1292,1292,1292,0
20231227,141100,87090255,1292,1293,1293,1292,934
20231227,141000,85882601,1293,1293,1293,1293,8
20231227,140900,85872257,1295,1295,1295,1295,0
20231227,140800,85872257,1295,1295,1295,1295,0
20231227,140700,85872257,1295,1295,1295,1295,0
20231227,140600,85872257,1295,1295,1295,1295,0
20231227,140500,85872257,1295,1295,1295,1295,2
20231227,140400,85869667,1297,1297,1297,1297,0
20231227,140300,85869667,1297,1297,1297,1297,0
20231227,140200,85869667,1297,1297,1297,1297,40
20231227,140100,85817787,1297,1297,1297,1297,200
20231227,140000,85558387,1299,1299,1299,1299,0
20231227,135900,85558387,1299,1299,1299,1299,0
20231227,135800,85558387,1299,1299,1299,1299,0
20231227,135700,85558387,1299,1299,1299,1299,0
20231227,135600,85558387,1299,1299,1299,1299,0
20231227,135500,85558387,1299,1299,1299,1299,150
20231227,135400,85363537,1292,1292,1292,1292,2
20231227,135300,85360953,1299,1299,1299,1299,0
20231227,135200,85360953,1299,1299,1299,1299,0
20231227,135100,85360953,1299,1299,1299,1299,0
20231227,135000,85360953,1299,1299,1299,1299,0
20231227,134900,85360953,1299,1299,1299,1299,0
20231227,134800,85360953,1299,1297,1299,1297,34
20231227,134700,85316827,1297,1297,1297,1297,0
20231227,134600,85316827,1297,1297,1297,1297,0
20231227,134500,85316827,1297,1297,1297,1297,0
20231227,134400,85316827,1297,1297,1297,1297,0
20231227,134300,85316827,1297,1297,1297,1297,632
20231227,134200,84497123,1297,1297,1297,1297,0
20231227,134100,84497123,1297,1297,1297,1297,0
20231227,134000,84497123,1297,1297,1297,1297,0
20231227,133900,84497123,1297,1297,1297,1297,1
20231227,133800,84495826,1290,1290,1290,1290,0
20231227,133700,84495826,1290,1290,1296,1290,71
20231227,133600,84403828,1290,1290,1290,1290,0
20231227,133500,84403828,1290,1293,1296,1290,16
20231227,133400,84383164,1289,1292,1292,1289,2447
20231227,133300,81224752,1294,1292,1294,1292,4
20231227,133200,81219581,1292,1292,1292,1292,100
20231227,133100,81090381,1297,1297,1297,1297,0
20231227,133000,81090381,1297,1297,1297,1297,0
20231227,132900,81090381,1297,1297,1297,1297,0
20231227,132800,81090381,1297,1295,1297,1295,3
20231227,132700,81086493,1294,1294,1294,1294,0
20231227,132600,81086493,1294,1294,1294,1294,0
20231227,132500,81086493,1294,1294,1294,1294,1
20231227,132400,81085199,1293,1293,1293,1293,1
20231227,132300,81083906,1299,1299,1299,1299,0
20231227,132200,81083906,1299,1299,1299,1299,0
20231227,132100,81083906,1299,1299,1299,1299,0
20231227,132000,81083906,1299,1292,1299,1292,4
20231227,131900,81078731,1292,1295,1299,1292,1163
20231227,131800,79571135,1295,1295,1295,1295,0
20231227,131700,79571135,1295,1293,1295,1293,454
20231227,131600,78984109,1292,1293,1293,1292,247
20231227,131500,78664747,1295,1295,1295,1295,1
20231227,131400,78663452,1293,1293,1293,1293,0
20231227,131300,78663452,1293,1294,1294,1293,500
20231227,131200,78016692,1294,1294,1294,1294,0
20231227,131100,78016692,1294,1294,1294,1294,0
20231227,131000,78016692,1294,1295,1295,1294,4
20231227,130900,78011514,1295,1295,1295,1295,1053
20231227,130800,76647879,1296,1296,1296,1296,0
20231227,130700,76647879,1296,1298,1298,1295,921
20231227,130600,75453173,1299,1299,1299,1299,0
20231227,130500,75453173,1299,1299,1299,1299,0
20231227,130400,75453173,1299,1299,1299,1299,3
20231227,130300,75449276,1296,1296,1296,1296,201
20231227,130200,75188780,1299,1297,1299,1297,16
20231227,130100,75168026,1299,1299,1299,1299,0
20231227,130000,75168026,1299,1299,1299,1299,0
20231227,125900,75168026,1299,1299,1299,1299,0
20231227,125800,75168026,1299,1299,1299,1299,0
20231227,125700,75168026,1299,1299,1299,1299,0
20231227,125600,75168026,1299,1299,1299,1299,0
20231227,125500,75168026,1299,1299,1299,1299,0
20231227,125400,75168026,1299,1299,1299,1299,0
20231227,125300,75168026,1299,1299,1299,1299,0
20231227,125200,75168026,1299,1299,1299,1299,22
20231227,125100,75139448,1299,1299,1299,1299,0
20231227,125000,75139448,1299,1299,1299,1299,0
20231227,124900,75139448,1299,1299,1299,1299,0
20231227,124800,75139448,1299,1299,1299,1299,0
20231227,124700,75139448,1299,1299,1299,1299,0
20231227,124600,75139448,1299,1299,1299,1299,99
20231227,124500,75010847,1299,1298,1299,1298,119
20231227,124400,74856270,1297,1297,1297,1297,524
20231227,124300,74176642,1297,1297,1297,1297,0
20231227,124200,74176642,1297,1297,1297,1297,0
20231227,124100,74176642,1297,1295,1297,1295,2
20231227,124000,74174050,1297,1297,1297,1297,0
20231227,123900,74174050,1297,1297,1297,1297,0
20231227,123800,74174050,1297,1297,1297,1297,0
20231227,123700,74174050,1297,1297,1297,1297,0
20231227,123600,74174050,1297,1295,1297,1295,30
20231227,123500,74135194,1297,1297,1297,1297,0
20231227,123400,74135194,1297,1293,1297,1293,778
20231227,123300,73129236,1293,1293,1293,1293,0
20231227,123200,73129236,1293,1293,1293,1293,0
20231227,123100,73129236,1293,1293,1293,1293,2
20231227,123000,73126650,1293,1293,1293,1293,1111
20231227,122900,71690127,1297,1297,1297,1297,0
20231227,122800,71690127,1297,1297,1297,1297,0
20231227,122700,71690127,1297,1297,1297,1297,0
20231227,122600,71690127,1297,1297,1297,1297,0
20231227,122500,71690127,1297,1297,1297,1297,0
20231227,122400,71690127,1297,1297,1297,1297,0
20231227,122300,71690127,1297,1297,1297,1297,0
20231227,122200,71690127,1297,1297,1297,1297,1
20231227,122100,71688830,1292,1292,1292,1292,0
20231227,122000,71688830,1292,1292,1292,1292,0
20231227,121900,71688830,1292,1292,1292,1292,0
20231227,121800,71688830,1292,1292,1292,1292,0
20231227,121700,71688830,1292,1292,1292,1292,0
20231227,121600,71688830,1292,1292,1292,1292,0
20231227,121500,71688830,1292,1297,1297,1292,103
20231227,121400,71555739,1292,1292,1292,1292,0
20231227,121300,71555739,1292,1292,1292,1292,470
20231227,121200,70948499,1297,1297,1297,1297,0
20231227,121100,70948499,1297,1297,1297,1297,2
20231227,121000,70945905,1297,1297,1297,1297,0
20231227,120900,70945905,1297,1297,1297,1297,0
20231227,120800,70945905,1297,1297,1297,1297,2
20231227,120700,70943311,1297,1297,1297,1297,0
20231227,120600,70943311,1297,1297,1297,1297,0
20231227,120500,70943311,1297,1297,1297,1297,0
20231227,120400,70943311,1297,1297,1297,1297,0
20231227,120300,70943311,1297,1297,1299,1297,9
20231227,120200,70931632,1297,1297,1297,1297,2
20231227,120100,70929038,1296,1290,1296,1290,4106
20231227,120000,65622031,1290,1290,1290,1290,0
20231227,115900,65622031,1290,1290,1290,1290,0
20231227,115800,65622031,1290,1290,1290,1290,0
20231227,115700,65622031,1290,1290,1290,1290,0
20231227,115600,65622031,1290,1289,1290,1289,101
20231227,115500,65491841,1290,1290,1290,1290,1
20231227,115400,65490551,1289,1289,1290,1289,1114
20231227,115300,64054604,1289,1289,1289,1289,100
20231227,115200,63925704,1290,1290,1290,1290,0
20231227,115100,63925704,1290,1290,1290,1290,0
20231227,115000,63925704,1290,1290,1290,1290,0
20231227,114900,63925704,1290,1290,1290,1290,0
20231227,114800,63925704,1290,1290,1290,1290,0
20231227,114700,63925704,1290,1290,1290,1290,0
20231227,114600,63925704,1290,1292,1292,1290,202
20231227,114500,63665122,1290,1290,1290,1290,0
20231227,114400,63665122,1290,1290,1290,1290,321
20231227,114300,63251032,1290,1292,1292,1290,101
20231227,114200,63120740,1292,1292,1292,1292,100
20231227,114100,62991540,1292,1290,1292,1290,390
20231227,114000,62488436,1293,1293,1293,1293,0
20231227,113900,62488436,1293,1292,1293,1292,2
20231227,113800,62485851,1292,1292,1292,1292,1
20231227,113700,62484559,1289,1289,1289,1289,0
20231227,113600,62484559,1289,1289,1289,1289,0
20231227,113500,62484559,1289,1289,1289,1289,100
20231227,113400,62355659,1290,1290,1290,1290,0
20231227,113300,62355659,1290,1290,1290,1290,100
20231227,113200,62226659,1293,1293,1293,1293,0
20231227,113100,62226659,1293,1293,1293,1293,0
20231227,113000,62226659,1293,1292,1293,1289,115
20231227,112900,62078387,1291,1291,1291,1291,0
20231227,112800,62078387,1291,1290,1291,1290,1031
20231227,112700,60747618,1289,1289,1289,1289,100
20231227,112600,60618718,1290,1290,1290,1290,0
20231227,112500,60618718,1290,1290,1290,1290,0
20231227,112400,60618718,1290,1290,1290,1290,1
20231227,112300,60617428,1289,1289,1289,1289,6985
20231227,112200,51613763,1289,1289,1289,1289,3000
20231227,112100,47746763,1289,1289,1289,1289,0
20231227,112000,47746763,1289,1289,1289,1289,0
20231227,111900,47746763,1289,1288,1289,1288,2
20231227,111800,47744186,1288,1288,1288,1288,1756
20231227,111700,45482458,1288,1288,1288,1288,0
20231227,111600,45482458,1288,1288,1288,1288,0
20231227,111500,45482458,1288,1288,1288,1288,1
20231227,111400,45481170,1288,1288,1288,1288,0
20231227,111300,45481170,1288,1288,1288,1288,0
20231227,111200,45481170,1288,1288,1288,1288,0
20231227,111100,45481170,1288,1288,1288,1288,0
20231227,111000,45481170,1288,1288,1288,1288,8
20231227,110900,45470866,1289,1289,1289,1289,0
20231227,110800,45470866,1289,1289,1289,1289,40
20231227,110700,45419306,1286,1286,1286,1286,13
20231227,110600,45402588,1286,1289,1289,1286,63
20231227,110500,45321567,1289,1289,1289,1289,1
20231227,110400,45320278,1289,1289,1289,1289,2
20231227,110300,45317700,1289,1289,1289,1289,0
20231227,110200,45317700,1289,1289,1289,1289,0
20231227,110100,45317700,1289,1289,1289,1289,46
20231227,110000,45258406,1289,1289,1289,1289,0
20231227,105900,45258406,1289,1289,1289,1289,0
20231227,105800,45258406,1289,1289,1289,1289,41
20231227,105700,45205557,1289,1289,1289,1289,0
20231227,105600,45205557,1289,1289,1289,1289,0
20231227,105500,45205557,1289,1289,1289,1289,0
20231227,105400,45205557,1289,1289,1289,1289,7
20231227,105300,45196534,1289,1289,1289,1289,0
20231227,105200,45196534,1289,1289,1289,1289,0
20231227,105100,45196534,1289,1284,1289,1284,39
20231227,105000,45146453,1289,1288,1289,1288,195
20231227,104900,44895291,1288,1288,1288,1288,7
20231227,104800,44886275,1289,1289,1289,1289,1
20231227,104700,44884986,1288,1288,1288,1284,869
20231227,104600,43765742,1288,1288,1288,1288,14
20231227,104500,43747710,1288,1288,1288,1288,0
20231227,104400,43747710,1288,1288,1288,1288,491
20231227,104300,43115302,1288,1288,1288,1288,94
20231227,104200,42994230,1288,1288,1288,1288,0
20231227,104100,42994230,1288,1288,1288,1288,0
20231227,104000,42994230,1288,1288,1288,1288,0
20231227,103900,42994230,1288,1285,1288,1283,607
20231227,103800,42215249,1288,1285,1288,1285,3
20231227,103700,42211388,1288,1288,1288,1288,0
20231227,103600,42211388,1288,1288,1288,1288,0
20231227,103500,42211388,1288,1288,1288,1288,0
20231227,103400,42211388,1288,1288,1288,1288,1000
20231227,103300,40923388,1288,1285,1288,1284,833
20231227,103200,39853770,1289,1289,1289,1289,0
20231227,103100,39853770,1289,1285,1289,1284,42
20231227,103000,39799794,1289,1289,1289,1289,7
20231227,102900,39790771,1289,1289,1289,1289,78
20231227,102800,39690229,1289,1290,1290,1289,101
20231227,102700,39560039,1289,1289,1289,1289,2
20231227,102600,39557461,1289,1290,1290,1289,46
20231227,102500,39498127,1289,1289,1289,1289,74
20231227,102400,39402741,1290,1289,1290,1289,16
20231227,102300,39382114,1290,1290,1290,1290,10
20231227,102200,39369214,1289,1289,1289,1289,238
20231227,102100,39062432,1289,1289,1289,1289,0
20231227,102000,39062432,1289,1289,1289,1289,0
20231227,101900,39062432,1289,1289,1289,1289,0
20231227,101800,39062432,1289,1289,1289,1289,1
20231227,101700,39061143,1285,1285,1285,1285,138
20231227,101600,38883813,1285,1285,1285,1285,0
20231227,101500,38883813,1285,1285,1285,1285,5
20231227,101400,38877388,1283,1283,1283,1283,0
20231227,101300,38877388,1283,1283,1283,1283,300
20231227,101200,38492488,1285,1285,1285,1285,52
20231227,101100,38425668,1289,1289,1289,1289,1413
20231227,101000,36604311,1289,1289,1289,1289,22
20231227,100900,36575953,1289,1289,1289,1289,0
20231227,100800,36575953,1289,1289,1289,1288,74
20231227,100700,36480617,1289,1283,1289,1283,1043
20231227,100600,35142442,1282,1283,1283,1282,568
20231227,100500,34414108,1289,1289,1289,1289,0
20231227,100400,34414108,1289,1285,1289,1285,512
20231227,100300,33756184,1284,1285,1285,1284,491
20231227,100200,33125251,1289,1289,1289,1289,0
20231227,100100,33125251,1289,1287,1289,1287,79
20231227,100000,33023572,1289,1289,1289,1289,0
20231227,095900,33023572,1289,1289,1289,1289,0
20231227,095800,33023572,1289,1289,1289,1289,1
20231227,095700,33022283,1282,1283,1283,1282,40
20231227,095600,32970965,1289,1289,1289,1289,0
20231227,095500,32970965,1289,1283,1289,1283,18
20231227,095400,32947859,1289,1283,1289,1283,39
20231227,095300,32897810,1289,1283,1289,1283,16
20231227,095200,32877270,1289,1289,1289,1283,396
20231227,095100,32369166,1283,1283,1283,1283,10
20231227,095000,32356336,1289,1289,1289,1289,0
20231227,094900,32356336,1289,1289,1289,1289,2
20231227,094800,32353758,1289,1289,1289,1289,0
20231227,094700,32353758,1289,1282,1289,1282,31
20231227,094600,32314009,1289,1289,1289,1289,0
20231227,094500,32314009,1289,1289,1289,1289,0
20231227,094400,32314009,1289,1289,1289,1289,0
20231227,094300,32314009,1289,1289,1289,1289,0
20231227,094200,32314009,1289,1289,1289,1289,1
20231227,094100,32312720,1283,1287,1287,1283,1026
20231227,094000,30992350,1290,1290,1290,1290,1
20231227,093900,30991060,1287,1287,1287,1287,91
20231227,093800,30873943,1288,1287,1288,1287,1196
20231227,093700,29333501,1288,1286,1288,1286,89
20231227,093600,29218959,1287,1286,1287,1286,8
20231227,093500,29208668,1287,1283,1287,1283,25
20231227,093400,29176527,1285,1285,1285,1285,50
20231227,093300,29112277,1285,1285,1285,1285,0
20231227,093200,29112277,1285,1285,1285,1285,2
20231227,093100,29109707,1285,1286,1286,1282,89
20231227,093000,28995562,1286,1283,1286,1282,463
20231227,092900,28401746,1287,1286,1287,1286,585
20231227,092800,27648852,1287,1284,1287,1282,2568
20231227,092700,24355231,1284,1284,1284,1284,0
20231227,092600,24355231,1284,1286,1286,1284,8
20231227,092500,24344951,1286,1294,1294,1283,3082
20231227,092400,20377641,1295,1295,1295,1295,0
20231227,092300,20377641,1295,1295,1295,1295,0
20231227,092200,20377641,1295,1295,1295,1295,0
20231227,092100,20377641,1295,1295,1295,1295,24
20231227,092000,20346561,1295,1295,1295,1295,20
20231227,091900,20320661,1295,1295,1295,1295,5
20231227,091800,20314186,1296,1296,1296,1296,0
20231227,091700,20314186,1296,1296,1296,1296,1
20231227,091600,20312890,1296,1290,1296,1290,37
20231227,091500,20265148,1290,1288,1297,1288,930
20231227,091400,19066857,1288,1291,1291,1288,4186
20231227,091300,13669733,1301,1301,1301,1301,0
20231227,091200,13669733,1301,1292,1301,1290,165
20231227,091100,13456630,1291,1303,1303,1291,788
20231227,091000,12437313,1303,1303,1303,1303,1
20231227,090900,12436010,1303,1303,1303,1303,1
20231227,090800,12434707,1302,1302,1302,1302,226
20231227,090700,12140455,1302,1300,1302,1299,14
20231227,090600,12122256,1301,1301,1301,1301,2909
20231227,090500,8337647,1301,1291,1301,1291,545
20231227,090400,7634042,1291,1294,1294,1291,15
20231227,090300,7614656,1304,1304,1304,1304,0
20231227,090200,7614656,1304,1300,1304,1300,16
20231227,090100,7593828,1300,1290,1300,1289,2499
20231227,090000,4370546,1289,1300,1305,1289,3374