KissMeData/019660/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,190300,118973179,1012,1012,1012,1012,1822
20231227,190200,118973179,1012,1012,1012,1012,0
20231227,190100,118973179,1012,1012,1012,1012,0
20231227,190000,118973179,1012,1012,1012,1012,0
20231227,185900,118973179,1012,1012,1012,1012,0
20231227,185800,118973179,1012,1012,1012,1012,0
20231227,185700,118973179,1012,1012,1012,1012,0
20231227,185600,118973179,1012,1012,1012,1012,0
20231227,185500,118973179,1012,1012,1012,1012,0
20231227,185400,118973179,1012,1012,1012,1012,0
20231227,185300,118973179,1012,1012,1012,1012,0
20231227,185200,118973179,1012,1012,1012,1012,0
20231227,185100,118973179,1012,1012,1012,1012,0
20231227,185000,118973179,1012,1012,1012,1012,0
20231227,184900,118973179,1012,1012,1012,1012,0
20231227,184800,118973179,1012,1012,1012,1012,0
20231227,184700,118973179,1012,1012,1012,1012,0
20231227,184600,118973179,1012,1012,1012,1012,0
20231227,184500,118973179,1012,1012,1012,1012,0
20231227,184400,118973179,1012,1012,1012,1012,0
20231227,184300,118973179,1012,1012,1012,1012,0
20231227,184200,118973179,1012,1012,1012,1012,0
20231227,184100,118973179,1012,1012,1012,1012,0
20231227,184000,118973179,1012,1012,1012,1012,0
20231227,183900,118973179,1012,1012,1012,1012,0
20231227,183800,118973179,1012,1012,1012,1012,0
20231227,183700,118973179,1012,1012,1012,1012,0
20231227,183600,118973179,1012,1012,1012,1012,0
20231227,183500,118973179,1012,1012,1012,1012,0
20231227,183400,118973179,1012,1012,1012,1012,0
20231227,183300,118973179,1012,1012,1012,1012,1822
20231227,183200,118973179,1012,1012,1012,1012,0
20231227,183100,118973179,1012,1012,1012,1012,0
20231227,183000,118973179,1012,1012,1012,1012,0
20231227,182900,118973179,1012,1012,1012,1012,0
20231227,182800,118973179,1012,1012,1012,1012,0
20231227,182700,118973179,1012,1012,1012,1012,0
20231227,182600,118973179,1012,1012,1012,1012,0
20231227,182500,118973179,1012,1012,1012,1012,0
20231227,182400,118973179,1012,1012,1012,1012,0
20231227,182300,118973179,1012,1012,1012,1012,0
20231227,182200,118973179,1012,1012,1012,1012,0
20231227,182100,118973179,1012,1012,1012,1012,0
20231227,182000,118973179,1012,1012,1012,1012,0
20231227,181900,118973179,1012,1012,1012,1012,0
20231227,181800,118973179,1012,1012,1012,1012,0
20231227,181700,118973179,1012,1012,1012,1012,0
20231227,181600,118973179,1012,1012,1012,1012,0
20231227,181500,118973179,1012,1012,1012,1012,0
20231227,181400,118973179,1012,1012,1012,1012,0
20231227,181300,118973179,1012,1012,1012,1012,0
20231227,181200,118973179,1012,1012,1012,1012,0
20231227,181100,118973179,1012,1012,1012,1012,0
20231227,181000,118973179,1012,1012,1012,1012,0
20231227,180900,118973179,1012,1012,1012,1012,0
20231227,180800,118973179,1012,1012,1012,1012,0
20231227,180700,118973179,1012,1012,1012,1012,0
20231227,180600,118973179,1012,1012,1012,1012,0
20231227,180500,118973179,1012,1012,1012,1012,0
20231227,180400,118973179,1012,1012,1012,1012,0
20231227,180300,118973179,1012,1012,1012,1012,1822
20231227,180200,118973179,1012,1012,1012,1012,0
20231227,180100,118973179,1012,1012,1012,1012,0
20231227,180000,118973179,1012,1012,1012,1012,0
20231227,175900,118973179,1012,1012,1012,1012,0
20231227,175800,118973179,1012,1012,1012,1012,0
20231227,175700,118973179,1012,1012,1012,1012,0
20231227,175600,118973179,1012,1012,1012,1012,0
20231227,175500,118973179,1012,1012,1012,1012,0
20231227,175400,118973179,1012,1012,1012,1012,0
20231227,175300,118973179,1012,1012,1012,1012,0
20231227,175200,118973179,1012,1012,1012,1012,0
20231227,175100,118973179,1012,1012,1012,1012,0
20231227,175000,118973179,1012,1012,1012,1012,0
20231227,174900,118973179,1012,1012,1012,1012,0
20231227,174800,118973179,1012,1012,1012,1012,0
20231227,174700,118973179,1012,1012,1012,1012,0
20231227,174600,118973179,1012,1012,1012,1012,0
20231227,174500,118973179,1012,1012,1012,1012,0
20231227,174400,118973179,1012,1012,1012,1012,0
20231227,174300,118973179,1012,1012,1012,1012,0
20231227,174200,118973179,1012,1012,1012,1012,0
20231227,174100,118973179,1012,1012,1012,1012,0
20231227,174000,118973179,1012,1012,1012,1012,0
20231227,173900,118973179,1012,1012,1012,1012,0
20231227,173800,118973179,1012,1012,1012,1012,0
20231227,173700,118973179,1012,1012,1012,1012,0
20231227,173600,118973179,1012,1012,1012,1012,0
20231227,173500,118973179,1012,1012,1012,1012,0
20231227,173400,118973179,1012,1012,1012,1012,0
20231227,173300,118973179,1012,1012,1012,1012,1822
20231227,173200,118973179,1012,1012,1012,1012,0
20231227,173100,118973179,1012,1012,1012,1012,0
20231227,173000,118973179,1012,1012,1012,1012,0
20231227,172900,118973179,1012,1012,1012,1012,0
20231227,172800,118973179,1012,1012,1012,1012,0
20231227,172700,118973179,1012,1012,1012,1012,0
20231227,172600,118973179,1012,1012,1012,1012,0
20231227,172500,118973179,1012,1012,1012,1012,0
20231227,172400,118973179,1012,1012,1012,1012,0
20231227,172300,118973179,1012,1012,1012,1012,0
20231227,172200,118973179,1012,1012,1012,1012,0
20231227,172100,118973179,1012,1012,1012,1012,0
20231227,172000,118973179,1012,1012,1012,1012,0
20231227,171900,118973179,1012,1012,1012,1012,0
20231227,171800,118973179,1012,1012,1012,1012,0
20231227,171700,118973179,1012,1012,1012,1012,0
20231227,171600,118973179,1012,1012,1012,1012,0
20231227,171500,118973179,1012,1012,1012,1012,0
20231227,171400,118973179,1012,1012,1012,1012,0
20231227,171300,118973179,1012,1012,1012,1012,0
20231227,171200,118973179,1012,1012,1012,1012,0
20231227,171100,118973179,1012,1012,1012,1012,0
20231227,171000,118973179,1012,1012,1012,1012,0
20231227,170900,118973179,1012,1012,1012,1012,0
20231227,170800,118973179,1012,1012,1012,1012,0
20231227,170700,118973179,1012,1012,1012,1012,0
20231227,170600,118973179,1012,1012,1012,1012,0
20231227,170500,118973179,1012,1012,1012,1012,0
20231227,170400,118973179,1012,1012,1012,1012,0
20231227,170300,118973179,1012,1012,1012,1012,1822
20231227,170200,118973179,1012,1012,1012,1012,0
20231227,170100,118973179,1012,1012,1012,1012,0
20231227,170000,118973179,1012,1012,1012,1012,0
20231227,165900,118973179,1012,1012,1012,1012,0
20231227,165800,118973179,1012,1012,1012,1012,0
20231227,165700,118973179,1012,1012,1012,1012,0
20231227,165600,118973179,1012,1012,1012,1012,0
20231227,165500,118973179,1012,1012,1012,1012,0
20231227,165400,118973179,1012,1012,1012,1012,0
20231227,165300,118973179,1012,1012,1012,1012,0
20231227,165200,118973179,1012,1012,1012,1012,0
20231227,165100,118973179,1012,1012,1012,1012,0
20231227,165000,118973179,1012,1012,1012,1012,0
20231227,164900,118973179,1012,1012,1012,1012,0
20231227,164800,118973179,1012,1012,1012,1012,0
20231227,164700,118973179,1012,1012,1012,1012,0
20231227,164600,118973179,1012,1012,1012,1012,0
20231227,164500,118973179,1012,1012,1012,1012,0
20231227,164400,118973179,1012,1012,1012,1012,0
20231227,164300,118973179,1012,1012,1012,1012,0
20231227,164200,118973179,1012,1012,1012,1012,0
20231227,164100,118973179,1012,1012,1012,1012,0
20231227,164000,118973179,1012,1012,1012,1012,0
20231227,163900,118973179,1012,1012,1012,1012,0
20231227,163800,118973179,1012,1012,1012,1012,0
20231227,163700,118973179,1012,1012,1012,1012,0
20231227,163600,118973179,1012,1012,1012,1012,0
20231227,163500,118973179,1012,1012,1012,1012,0
20231227,163400,118973179,1012,1012,1012,1012,0
20231227,163300,118973179,1012,1012,1012,1012,1822
20231227,163200,118973179,1012,1012,1012,1012,0
20231227,163100,118973179,1012,1012,1012,1012,0
20231227,163000,118973179,1012,1012,1012,1012,0
20231227,162900,118973179,1012,1012,1012,1012,0
20231227,162800,118973179,1012,1012,1012,1012,0
20231227,162700,118973179,1012,1012,1012,1012,0
20231227,162600,118973179,1012,1012,1012,1012,0
20231227,162500,118973179,1012,1012,1012,1012,0
20231227,162400,118973179,1012,1012,1012,1012,0
20231227,162300,118973179,1012,1012,1012,1012,0
20231227,162200,118973179,1012,1012,1012,1012,0
20231227,162100,118973179,1012,1012,1012,1012,0
20231227,162000,118973179,1012,1012,1012,1012,0
20231227,161900,118973179,1012,1012,1012,1012,0
20231227,161800,118973179,1012,1012,1012,1012,0
20231227,161700,118973179,1012,1012,1012,1012,0
20231227,161600,118973179,1012,1012,1012,1012,0
20231227,161500,118973179,1012,1012,1012,1012,0
20231227,161400,118973179,1012,1012,1012,1012,0
20231227,161300,118973179,1012,1012,1012,1012,0
20231227,161200,118973179,1012,1012,1012,1012,0
20231227,161100,118973179,1012,1012,1012,1012,0
20231227,161000,118973179,1012,1012,1012,1012,0
20231227,160900,118973179,1012,1012,1012,1012,0
20231227,160800,118973179,1012,1012,1012,1012,0
20231227,160700,118973179,1012,1012,1012,1012,0
20231227,160600,118973179,1012,1012,1012,1012,0
20231227,160500,118973179,1012,1012,1012,1012,0
20231227,160400,118973179,1012,1012,1012,1012,0
20231227,160300,118973179,1012,1012,1012,1012,1822
20231227,160200,118973179,1012,1012,1012,1012,0
20231227,160100,118973179,1012,1012,1012,1012,0
20231227,160000,118973179,1012,1012,1012,1012,0
20231227,155900,118973179,1012,1012,1012,1012,0
20231227,155800,118973179,1012,1012,1012,1012,0
20231227,155700,118973179,1012,1012,1012,1012,0
20231227,155600,118973179,1012,1012,1012,1012,0
20231227,155500,118973179,1012,1012,1012,1012,0
20231227,155400,118973179,1012,1012,1012,1012,0
20231227,155300,118973179,1012,1012,1012,1012,0
20231227,155200,118973179,1012,1012,1012,1012,0
20231227,155100,118973179,1012,1012,1012,1012,0
20231227,155000,118973179,1012,1012,1012,1012,0
20231227,154900,118973179,1012,1012,1012,1012,0
20231227,154800,118973179,1012,1012,1012,1012,0
20231227,154700,118973179,1012,1012,1012,1012,0
20231227,154600,118973179,1012,1012,1012,1012,0
20231227,154500,118973179,1012,1012,1012,1012,0
20231227,154400,118973179,1012,1012,1012,1012,0
20231227,154300,118973179,1012,1012,1012,1012,0
20231227,154200,118973179,1012,1012,1012,1012,0
20231227,154100,118973179,1012,1012,1012,1012,0
20231227,154000,118973179,1012,1012,1012,1012,0
20231227,153900,118973179,1012,1012,1012,1012,0
20231227,153800,118973179,1012,1012,1012,1012,0
20231227,153700,118973179,1012,1012,1012,1012,0
20231227,153600,118973179,1012,1012,1012,1012,0
20231227,153500,118973179,1012,1012,1012,1012,0
20231227,153400,118973179,1012,1012,1012,1012,0
20231227,153300,118973179,1012,1012,1012,1012,1822
20231227,153200,118973179,1012,1012,1012,1012,0
20231227,153100,118973179,1012,1012,1012,1012,0
20231227,153000,118973179,1012,1012,1012,1012,1822
20231227,152900,117129315,1014,1014,1014,1014,0
20231227,152800,117129315,1014,1014,1014,1014,0
20231227,152700,117129315,1014,1014,1014,1014,0
20231227,152600,117129315,1014,1014,1014,1014,0
20231227,152500,117129315,1014,1014,1014,1014,0
20231227,152400,117129315,1014,1014,1014,1014,0
20231227,152300,117129315,1014,1014,1014,1014,0
20231227,152200,117129315,1014,1014,1014,1014,0
20231227,152100,117129315,1014,1014,1014,1014,0
20231227,152000,117129315,1014,1014,1014,1014,0
20231227,151900,117129315,1014,1014,1014,1014,32
20231227,151800,117096867,1014,1014,1014,1014,268
20231227,151700,116825115,1015,1015,1015,1015,5
20231227,151600,116820040,1015,1015,1015,1015,0
20231227,151500,116820040,1015,1015,1015,1015,558
20231227,151400,116253670,1016,1016,1016,1016,18
20231227,151300,116235382,1016,1015,1016,1015,554
20231227,151200,115672572,1015,1015,1015,1015,18
20231227,151100,115654302,1015,1017,1017,1015,830
20231227,151000,114811336,1017,1018,1018,1017,458
20231227,150900,114345540,1018,1018,1018,1018,6
20231227,150800,114339432,1018,1018,1018,1018,0
20231227,150700,114339432,1018,1016,1018,1016,1440
20231227,150600,112874202,1015,1015,1015,1015,30
20231227,150500,112843752,1014,1013,1014,1013,1350
20231227,150400,111474952,1011,1010,1012,1010,943
20231227,150300,110521498,1009,1007,1009,1007,15252
20231227,150200,95162672,1006,1006,1006,1006,1000
20231227,150100,94156672,1007,1007,1007,1007,0
20231227,150000,94156672,1007,1007,1007,1007,0
20231227,145900,94156672,1007,1007,1007,1007,32
20231227,145800,94124448,1007,1007,1007,1007,0
20231227,145700,94124448,1007,1007,1007,1007,0
20231227,145600,94124448,1007,1007,1007,1007,500
20231227,145500,93620948,1007,1007,1007,1007,0
20231227,145400,93620948,1007,1007,1007,1007,510
20231227,145300,93107378,1006,1006,1006,1006,773
20231227,145200,92329740,1006,1006,1006,1006,0
20231227,145100,92329740,1006,1006,1006,1006,259
20231227,145000,92069186,1006,1006,1006,1006,0
20231227,144900,92069186,1006,1006,1006,1006,0
20231227,144800,92069186,1006,1006,1006,1006,41
20231227,144700,92027940,1006,1006,1006,1006,0
20231227,144600,92027940,1006,1006,1006,1006,2
20231227,144500,92025928,1007,1007,1007,1007,0
20231227,144400,92025928,1007,1007,1007,1007,0
20231227,144300,92025928,1007,1007,1007,1007,0
20231227,144200,92025928,1007,1007,1007,1007,0
20231227,144100,92025928,1007,1007,1007,1007,0
20231227,144000,92025928,1007,1006,1007,1006,102
20231227,143900,91923314,1006,1006,1006,1006,60
20231227,143800,91862954,1006,1006,1006,1006,0
20231227,143700,91862954,1006,1006,1006,1006,300
20231227,143600,91561154,1007,1007,1007,1007,0
20231227,143500,91561154,1007,1007,1007,1007,1
20231227,143400,91560147,1006,1006,1006,1006,1
20231227,143300,91559141,1007,1007,1007,1007,0
20231227,143200,91559141,1007,1007,1007,1007,2398
20231227,143100,89144355,1007,1006,1007,1006,404
20231227,143000,88737926,1006,1006,1006,1006,0
20231227,142900,88737926,1006,1006,1006,1006,0
20231227,142800,88737926,1006,1006,1006,1006,18
20231227,142700,88719818,1007,1007,1007,1007,10
20231227,142600,88709748,1007,1007,1007,1007,0
20231227,142500,88709748,1007,1007,1007,1007,0
20231227,142400,88709748,1007,1007,1007,1007,3
20231227,142300,88706727,1007,1007,1007,1007,0
20231227,142200,88706727,1007,1007,1007,1007,2
20231227,142100,88704713,1005,1005,1005,1005,1310
20231227,142000,87388163,1005,1005,1005,1005,0
20231227,141900,87388163,1005,1005,1005,1005,0
20231227,141800,87388163,1005,1005,1005,1005,0
20231227,141700,87388163,1005,1005,1005,1005,0
20231227,141600,87388163,1005,1005,1005,1005,0
20231227,141500,87388163,1005,1005,1005,1005,0
20231227,141400,87388163,1005,1005,1005,1005,0
20231227,141300,87388163,1005,1005,1005,1005,0
20231227,141200,87388163,1005,1005,1005,1005,0
20231227,141100,87388163,1005,1005,1005,1005,0
20231227,141000,87388163,1005,1005,1005,1005,2
20231227,140900,87386153,1001,1003,1003,1001,500
20231227,140800,86885563,1005,1004,1005,1004,101
20231227,140700,86784059,1004,1004,1004,1004,200
20231227,140600,86583259,1005,1005,1005,1005,106
20231227,140500,86476729,1004,1004,1004,1004,1
20231227,140400,86475725,1005,1005,1005,1005,0
20231227,140300,86475725,1005,1005,1005,1005,0
20231227,140200,86475725,1005,1005,1005,1005,0
20231227,140100,86475725,1005,1005,1005,1005,0
20231227,140000,86475725,1005,1005,1005,1005,0
20231227,135900,86475725,1005,1005,1005,1005,0
20231227,135800,86475725,1005,1005,1005,1005,0
20231227,135700,86475725,1005,1005,1005,1005,0
20231227,135600,86475725,1005,1005,1005,1005,2
20231227,135500,86473715,1002,1002,1002,1002,0
20231227,135400,86473715,1002,1002,1002,1002,0
20231227,135300,86473715,1002,1002,1002,1002,0
20231227,135200,86473715,1002,1002,1002,1002,0
20231227,135100,86473715,1002,1003,1003,1002,52
20231227,135000,86421610,1005,1005,1005,1005,0
20231227,134900,86421610,1005,1005,1005,1005,0
20231227,134800,86421610,1005,1005,1005,1005,0
20231227,134700,86421610,1005,1005,1005,1005,1
20231227,134600,86420605,1004,1004,1004,1004,0
20231227,134500,86420605,1004,1004,1004,1004,1
20231227,134400,86419601,1005,1005,1005,1005,17
20231227,134300,86402516,1005,1005,1005,1004,10
20231227,134200,86392467,1000,1005,1005,1000,780
20231227,134100,85612067,1000,1000,1000,1000,6
20231227,134000,85606067,1005,1005,1005,1005,0
20231227,133900,85606067,1005,1000,1005,1000,36
20231227,133800,85570057,1000,1000,1000,1000,0
20231227,133700,85570057,1000,1000,1000,1000,449
20231227,133600,85121057,1000,1003,1003,1000,500
20231227,133500,84620718,1004,1005,1005,1004,64
20231227,133400,84556449,1005,1005,1005,1005,5
20231227,133300,84551424,1005,1005,1005,1005,0
20231227,133200,84551424,1005,1005,1005,1005,0
20231227,133100,84551424,1005,1005,1005,1005,844
20231227,133000,83703204,1006,1006,1006,1006,42
20231227,132900,83660952,1005,1005,1005,1005,0
20231227,132800,83660952,1005,1005,1005,1005,193
20231227,132700,83466987,1007,1007,1007,1007,18
20231227,132600,83448861,1007,1007,1007,1007,0
20231227,132500,83448861,1007,1007,1007,1007,0
20231227,132400,83448861,1007,1007,1007,1007,0
20231227,132300,83448861,1007,1007,1007,1007,0
20231227,132200,83448861,1007,1007,1007,1007,0
20231227,132100,83448861,1007,1007,1007,1007,1
20231227,132000,83447854,1005,1005,1005,1005,0
20231227,131900,83447854,1005,1006,1006,1005,239
20231227,131800,83207520,1006,1006,1006,1006,0
20231227,131700,83207520,1006,1006,1006,1006,29
20231227,131600,83178346,1006,1006,1006,1006,4
20231227,131500,83174322,1007,1007,1007,1007,0
20231227,131400,83174322,1007,1007,1007,1007,100
20231227,131300,83073622,1007,1007,1007,1007,1
20231227,131200,83072615,1007,1007,1007,1007,0
20231227,131100,83072615,1007,1007,1007,1007,0
20231227,131000,83072615,1007,1007,1007,1007,10
20231227,130900,83062545,1007,1007,1007,1007,2
20231227,130800,83060531,1005,1005,1005,1005,1
20231227,130700,83059526,1007,1007,1007,1007,0
20231227,130600,83059526,1007,1007,1007,1007,0
20231227,130500,83059526,1007,1007,1007,1007,0
20231227,130400,83059526,1007,1007,1007,1007,1
20231227,130300,83058519,1006,1006,1006,1006,200
20231227,130200,82857319,1006,1006,1006,1006,100
20231227,130100,82756719,1007,1007,1007,1007,335
20231227,130000,82419374,1007,1001,1007,1001,62
20231227,125900,82357306,1000,1004,1004,1000,2293
20231227,125800,80062877,1007,1007,1007,1007,0
20231227,125700,80062877,1007,1006,1007,1005,1232
20231227,125600,78822761,1007,1007,1007,1007,0
20231227,125500,78822761,1007,1007,1007,1007,0
20231227,125400,78822761,1007,1007,1007,1007,9
20231227,125300,78813698,1006,1006,1006,1006,0
20231227,125200,78813698,1006,1006,1006,1006,0
20231227,125100,78813698,1006,1006,1006,1006,0
20231227,125000,78813698,1006,1006,1006,1006,690
20231227,124900,78119558,1006,1006,1006,1006,0
20231227,124800,78119558,1006,1006,1006,1006,0
20231227,124700,78119558,1006,1006,1006,1006,20
20231227,124600,78099438,1006,1006,1006,1006,12
20231227,124500,78087366,1006,1006,1006,1006,0
20231227,124400,78087366,1006,1006,1006,1006,1
20231227,124300,78086360,1006,1006,1006,1006,0
20231227,124200,78086360,1006,1006,1006,1006,0
20231227,124100,78086360,1006,1006,1006,1006,0
20231227,124000,78086360,1006,1007,1007,1006,1018
20231227,123900,77061252,1006,1006,1006,1006,0
20231227,123800,77061252,1006,1005,1006,1005,517
20231227,123700,76541577,1005,1005,1005,1005,1000
20231227,123600,75536577,1005,1005,1005,1005,38
20231227,123500,75498387,1005,1005,1005,1005,100
20231227,123400,75397887,1005,1005,1005,1005,0
20231227,123300,75397887,1005,1005,1005,1005,22
20231227,123200,75375777,1005,1005,1005,1005,100
20231227,123100,75275277,1005,1005,1005,1005,0
20231227,123000,75275277,1005,1005,1005,1005,8
20231227,122900,75267237,1005,1005,1005,1005,104
20231227,122800,75162717,1005,1005,1005,1005,0
20231227,122700,75162717,1005,1005,1005,1005,0
20231227,122600,75162717,1005,1005,1005,1005,1
20231227,122500,75161712,1004,1004,1004,1004,0
20231227,122400,75161712,1004,1004,1004,1004,0
20231227,122300,75161712,1004,1004,1004,1004,44
20231227,122200,75117536,1004,1004,1004,1004,0
20231227,122100,75117536,1004,1004,1004,1004,0
20231227,122000,75117536,1004,1004,1004,1004,0
20231227,121900,75117536,1004,1004,1004,1004,0
20231227,121800,75117536,1004,1004,1004,1004,0
20231227,121700,75117536,1004,1004,1004,1004,0
20231227,121600,75117536,1004,1004,1004,1004,134
20231227,121500,74983000,1004,1004,1004,1004,29
20231227,121400,74953884,1004,1004,1004,1004,8
20231227,121300,74945852,1004,1004,1004,1004,0
20231227,121200,74945852,1004,1004,1004,1004,0
20231227,121100,74945852,1004,998,1004,998,876
20231227,121000,74068634,998,998,998,998,0
20231227,120900,74068634,998,998,998,998,0
20231227,120800,74068634,998,998,998,998,19
20231227,120700,74049672,998,998,998,998,0
20231227,120600,74049672,998,998,998,998,0
20231227,120500,74049672,998,998,998,998,0
20231227,120400,74049672,998,998,998,998,0
20231227,120300,74049672,998,998,998,998,0
20231227,120200,74049672,998,998,998,998,0
20231227,120100,74049672,998,998,998,998,0
20231227,120000,74049672,998,998,998,998,5
20231227,115900,74044682,998,998,998,998,201
20231227,115800,73844084,996,996,996,996,400
20231227,115700,73445684,996,996,996,996,0
20231227,115600,73445684,996,996,996,996,0
20231227,115500,73445684,996,996,996,996,0
20231227,115400,73445684,996,996,996,996,0
20231227,115300,73445684,996,996,996,996,0
20231227,115200,73445684,996,997,997,996,70
20231227,115100,73375963,998,998,998,998,230
20231227,115000,73146423,999,999,999,999,0
20231227,114900,73146423,999,1002,1002,999,1405
20231227,114800,71742310,1003,1003,1003,1003,0
20231227,114700,71742310,1003,1005,1005,1003,453
20231227,114600,71287298,1006,1006,1006,1006,0
20231227,114500,71287298,1006,1006,1006,1006,0
20231227,114400,71287298,1006,1006,1006,1006,0
20231227,114300,71287298,1006,1006,1006,1006,0
20231227,114200,71287298,1006,1006,1006,1006,30
20231227,114100,71257118,1006,1006,1006,1006,0
20231227,114000,71257118,1006,1006,1006,1006,0
20231227,113900,71257118,1006,1006,1006,1006,0
20231227,113800,71257118,1006,1006,1006,1006,18
20231227,113700,71239010,1006,1006,1006,1006,0
20231227,113600,71239010,1006,1006,1006,1006,0
20231227,113500,71239010,1006,1006,1006,1006,100
20231227,113400,71138410,1007,1006,1007,1006,240
20231227,113300,70896830,1006,1006,1006,1006,0
20231227,113200,70896830,1006,1006,1006,1006,50
20231227,113100,70846530,999,999,999,999,0
20231227,113000,70846530,999,999,999,999,0
20231227,112900,70846530,999,999,999,999,0
20231227,112800,70846530,999,999,999,999,0
20231227,112700,70846530,999,999,999,999,1
20231227,112600,70845531,1007,1004,1007,1004,30
20231227,112500,70815371,1002,1002,1002,1002,351
20231227,112400,70463669,1002,1002,1002,1002,0
20231227,112300,70463669,1002,1002,1002,1002,0
20231227,112200,70463669,1002,1002,1002,1002,0
20231227,112100,70463669,1002,1002,1002,1002,0
20231227,112000,70463669,1002,1002,1002,1002,0
20231227,111900,70463669,1002,1002,1002,1002,0
20231227,111800,70463669,1002,1002,1002,1002,0
20231227,111700,70463669,1002,1002,1002,1002,1000
20231227,111600,69461669,1002,1002,1002,1002,0
20231227,111500,69461669,1002,1002,1002,1002,0
20231227,111400,69461669,1002,1002,1002,1002,0
20231227,111300,69461669,1002,1002,1002,1002,0
20231227,111200,69461669,1002,1002,1002,1002,0
20231227,111100,69461669,1002,1002,1002,1002,0
20231227,111000,69461669,1002,1002,1002,1002,18
20231227,110900,69443633,998,998,998,998,0
20231227,110800,69443633,998,998,998,998,20
20231227,110700,69423673,1002,1002,1002,1002,1991
20231227,110600,67428691,1002,1002,1002,1002,0
20231227,110500,67428691,1002,1002,1002,1002,1
20231227,110400,67427689,1002,1002,1002,1002,100
20231227,110300,67327489,1002,1002,1002,1002,0
20231227,110200,67327489,1002,1002,1002,1002,50
20231227,110100,67277389,1001,1001,1001,1001,0
20231227,110000,67277389,1001,1001,1001,1001,204
20231227,105900,67073185,1001,1001,1001,1001,0
20231227,105800,67073185,1001,1001,1001,1001,0
20231227,105700,67073185,1001,1001,1001,1001,1128
20231227,105600,65944057,1001,1001,1001,1001,0
20231227,105500,65944057,1001,1001,1001,1001,2
20231227,105400,65942055,996,1000,1000,996,501
20231227,105300,65441059,1001,1001,1001,1001,0
20231227,105200,65441059,1001,1001,1001,1001,6
20231227,105100,65435053,1001,1001,1001,1001,0
20231227,105000,65435053,1001,1001,1001,1001,2
20231227,104900,65433051,996,996,996,996,121
20231227,104800,65312535,1001,1001,1001,1001,0
20231227,104700,65312535,1001,1001,1001,1001,0
20231227,104600,65312535,1001,1001,1001,1001,47
20231227,104500,65265488,1002,1002,1002,1002,112
20231227,104400,65153264,1002,1000,1002,1000,58
20231227,104300,65095205,1001,1001,1001,1001,0
20231227,104200,65095205,1001,1000,1001,1000,2
20231227,104100,65093204,989,1000,1000,989,300
20231227,104000,64796479,1001,1000,1001,1000,51
20231227,103900,64745429,1001,1001,1001,1001,0
20231227,103800,64745429,1001,1001,1001,1001,0
20231227,103700,64745429,1001,1001,1001,1001,0
20231227,103600,64745429,1001,1001,1001,1001,0
20231227,103500,64745429,1001,1001,1001,1001,0
20231227,103400,64745429,1001,1001,1001,1001,0
20231227,103300,64745429,1001,1001,1001,1001,0
20231227,103200,64745429,1001,1001,1001,1001,1
20231227,103100,64744428,1004,1004,1004,1004,0
20231227,103000,64744428,1004,1004,1004,1004,0
20231227,102900,64744428,1004,1004,1004,1004,0
20231227,102800,64744428,1004,997,1004,997,130
20231227,102700,64614678,992,992,992,992,1
20231227,102600,64613686,999,999,999,999,2
20231227,102500,64611688,993,993,993,993,2
20231227,102400,64609702,985,994,994,985,7446
20231227,102300,57249254,994,994,994,994,0
20231227,102200,57249254,994,994,994,994,0
20231227,102100,57249254,994,994,994,994,0
20231227,102000,57249254,994,994,994,994,4
20231227,101900,57245278,993,993,993,993,2
20231227,101800,57243292,990,997,997,990,1055
20231227,101700,56195357,1001,1001,1001,1001,0
20231227,101600,56195357,1001,1001,1001,1001,1
20231227,101500,56194356,1001,1001,1001,1001,0
20231227,101400,56194356,1001,1001,1001,1001,5
20231227,101300,56189351,1000,1000,1000,1000,0
20231227,101200,56189351,1000,1000,1000,1000,164
20231227,101100,56025351,1001,1001,1001,1001,20
20231227,101000,56005331,1001,1000,1002,1000,84
20231227,100900,55921239,1000,1000,1000,1000,21
20231227,100800,55900239,993,993,993,993,29
20231227,100700,55871442,1007,1007,1007,1007,0
20231227,100600,55871442,1007,1007,1007,1007,20
20231227,100500,55851302,996,996,1008,996,563
20231227,100400,55286900,995,995,995,995,0
20231227,100300,55286900,995,996,996,995,246
20231227,100200,55042076,1000,1000,1000,1000,0
20231227,100100,55042076,1000,1000,1000,1000,0
20231227,100000,55042076,1000,1000,1000,996,3010
20231227,095900,52032096,1000,1000,1000,1000,6
20231227,095800,52026096,1008,1007,1008,1007,5
20231227,095700,52021060,1013,1012,1013,1012,10
20231227,095600,52010935,1002,1011,1016,1002,3046
20231227,095500,48955345,1011,1011,1011,1011,10
20231227,095400,48945235,1003,1005,1005,1003,2001
20231227,095300,46938207,1016,1002,1016,1002,5070
20231227,095200,41849575,1003,1018,1018,1003,1158
20231227,095100,40686261,1018,1020,1020,1018,4697
20231227,095000,35899324,1020,1014,1020,1014,21
20231227,094900,35877971,1020,1004,1020,1004,5000
20231227,094800,30842480,1009,1004,1009,1004,1000
20231227,094700,29836141,1004,1004,1004,1004,0
20231227,094600,29836141,1004,998,1004,995,8136
20231227,094500,21714129,992,992,992,992,1000
20231227,094400,20722129,992,991,992,991,3348
20231227,094300,17401424,990,990,990,990,26
20231227,094200,17375684,990,984,990,982,1008
20231227,094100,16383832,991,991,991,991,307
20231227,094000,16079595,991,991,991,991,727
20231227,093900,15359138,991,991,991,991,2500
20231227,093800,12881638,991,991,991,991,0
20231227,093700,12881638,991,991,991,991,100
20231227,093600,12782538,991,991,991,991,0
20231227,093500,12782538,991,991,991,991,2085
20231227,093400,10716303,991,991,991,991,80
20231227,093300,10637023,991,989,991,989,526
20231227,093200,10116372,989,988,989,988,1259
20231227,093100,8871607,988,988,988,988,2
20231227,093000,8869631,988,986,988,986,167
20231227,092900,8704675,986,986,986,986,1000
20231227,092800,7718675,986,982,986,982,118
20231227,092700,7602399,982,982,982,982,912
20231227,092600,6706815,988,988,988,988,0
20231227,092500,6706815,988,988,988,988,0
20231227,092400,6706815,988,987,988,987,3
20231227,092300,6703852,984,984,984,984,0
20231227,092200,6703852,984,984,984,984,985
20231227,092100,5734612,984,984,984,984,3
20231227,092000,5731660,989,989,989,989,0
20231227,091900,5731660,989,989,989,989,0
20231227,091800,5731660,989,989,989,989,0
20231227,091700,5731660,989,989,989,989,300
20231227,091600,5434960,990,990,990,990,43
20231227,091500,5392390,990,990,990,990,250
20231227,091400,5144890,990,990,990,990,0
20231227,091300,5144890,990,989,990,989,381
20231227,091200,4767751,992,992,992,992,130
20231227,091100,4638791,992,992,992,992,230
20231227,091000,4410631,992,992,992,992,0
20231227,090900,4410631,992,992,992,992,0
20231227,090800,4410631,992,985,992,985,82
20231227,090700,4329848,984,982,984,982,2747
20231227,090600,1631294,982,982,982,982,0
20231227,090500,1631294,982,984,984,982,588
20231227,090400,1053696,992,992,992,992,0
20231227,090300,1053696,992,992,992,992,0
20231227,090200,1053696,992,992,992,992,1
20231227,090100,1052704,982,982,982,982,0
20231227,090000,1052704,982,982,982,982,1072