KissMeData/038620/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,191800,104223286,780,780,780,780,2000
20231227,191700,104223286,780,780,780,780,0
20231227,191600,104223286,780,780,780,780,0
20231227,191500,104223286,780,780,780,780,0
20231227,191400,104223286,780,780,780,780,0
20231227,191300,104223286,780,780,780,780,0
20231227,191200,104223286,780,780,780,780,0
20231227,191100,104223286,780,780,780,780,0
20231227,191000,104223286,780,780,780,780,0
20231227,190900,104223286,780,780,780,780,0
20231227,190800,104223286,780,780,780,780,0
20231227,190700,104223286,780,780,780,780,0
20231227,190600,104223286,780,780,780,780,0
20231227,190500,104223286,780,780,780,780,0
20231227,190400,104223286,780,780,780,780,0
20231227,190300,104223286,780,780,780,780,0
20231227,190200,104223286,780,780,780,780,0
20231227,190100,104223286,780,780,780,780,0
20231227,190000,104223286,780,780,780,780,0
20231227,185900,104223286,780,780,780,780,0
20231227,185800,104223286,780,780,780,780,0
20231227,185700,104223286,780,780,780,780,0
20231227,185600,104223286,780,780,780,780,0
20231227,185500,104223286,780,780,780,780,0
20231227,185400,104223286,780,780,780,780,0
20231227,185300,104223286,780,780,780,780,0
20231227,185200,104223286,780,780,780,780,0
20231227,185100,104223286,780,780,780,780,0
20231227,185000,104223286,780,780,780,780,0
20231227,184900,104223286,780,780,780,780,0
20231227,184800,104223286,780,780,780,780,2000
20231227,184700,104223286,780,780,780,780,0
20231227,184600,104223286,780,780,780,780,0
20231227,184500,104223286,780,780,780,780,0
20231227,184400,104223286,780,780,780,780,0
20231227,184300,104223286,780,780,780,780,0
20231227,184200,104223286,780,780,780,780,0
20231227,184100,104223286,780,780,780,780,0
20231227,184000,104223286,780,780,780,780,0
20231227,183900,104223286,780,780,780,780,0
20231227,183800,104223286,780,780,780,780,0
20231227,183700,104223286,780,780,780,780,0
20231227,183600,104223286,780,780,780,780,0
20231227,183500,104223286,780,780,780,780,0
20231227,183400,104223286,780,780,780,780,0
20231227,183300,104223286,780,780,780,780,0
20231227,183200,104223286,780,780,780,780,0
20231227,183100,104223286,780,780,780,780,0
20231227,183000,104223286,780,780,780,780,0
20231227,182900,104223286,780,780,780,780,0
20231227,182800,104223286,780,780,780,780,0
20231227,182700,104223286,780,780,780,780,0
20231227,182600,104223286,780,780,780,780,0
20231227,182500,104223286,780,780,780,780,0
20231227,182400,104223286,780,780,780,780,0
20231227,182300,104223286,780,780,780,780,0
20231227,182200,104223286,780,780,780,780,0
20231227,182100,104223286,780,780,780,780,0
20231227,182000,104223286,780,780,780,780,0
20231227,181900,104223286,780,780,780,780,0
20231227,181800,104223286,780,780,780,780,2000
20231227,181700,104223286,780,780,780,780,0
20231227,181600,104223286,780,780,780,780,0
20231227,181500,104223286,780,780,780,780,0
20231227,181400,104223286,780,780,780,780,0
20231227,181300,104223286,780,780,780,780,0
20231227,181200,104223286,780,780,780,780,0
20231227,181100,104223286,780,780,780,780,0
20231227,181000,104223286,780,780,780,780,0
20231227,180900,104223286,780,780,780,780,0
20231227,180800,104223286,780,780,780,780,0
20231227,180700,104223286,780,780,780,780,0
20231227,180600,104223286,780,780,780,780,0
20231227,180500,104223286,780,780,780,780,0
20231227,180400,104223286,780,780,780,780,0
20231227,180300,104223286,780,780,780,780,0
20231227,180200,104223286,780,780,780,780,0
20231227,180100,104223286,780,780,780,780,0
20231227,180000,104223286,780,780,780,780,0
20231227,175900,104223286,780,780,780,780,0
20231227,175800,104223286,780,780,780,780,0
20231227,175700,104223286,780,780,780,780,0
20231227,175600,104223286,780,780,780,780,0
20231227,175500,104223286,780,780,780,780,0
20231227,175400,104223286,780,780,780,780,0
20231227,175300,104223286,780,780,780,780,0
20231227,175200,104223286,780,780,780,780,0
20231227,175100,104223286,780,780,780,780,0
20231227,175000,104223286,780,780,780,780,0
20231227,174900,104223286,780,780,780,780,0
20231227,174800,104223286,780,780,780,780,2000
20231227,174700,104223286,780,780,780,780,0
20231227,174600,104223286,780,780,780,780,0
20231227,174500,104223286,780,780,780,780,0
20231227,174400,104223286,780,780,780,780,0
20231227,174300,104223286,780,780,780,780,0
20231227,174200,104223286,780,780,780,780,0
20231227,174100,104223286,780,780,780,780,0
20231227,174000,104223286,780,780,780,780,0
20231227,173900,104223286,780,780,780,780,0
20231227,173800,104223286,780,780,780,780,0
20231227,173700,104223286,780,780,780,780,0
20231227,173600,104223286,780,780,780,780,0
20231227,173500,104223286,780,780,780,780,0
20231227,173400,104223286,780,780,780,780,0
20231227,173300,104223286,780,780,780,780,0
20231227,173200,104223286,780,780,780,780,0
20231227,173100,104223286,780,780,780,780,0
20231227,173000,104223286,780,780,780,780,0
20231227,172900,104223286,780,780,780,780,0
20231227,172800,104223286,780,780,780,780,0
20231227,172700,104223286,780,780,780,780,0
20231227,172600,104223286,780,780,780,780,0
20231227,172500,104223286,780,780,780,780,0
20231227,172400,104223286,780,780,780,780,0
20231227,172300,104223286,780,780,780,780,0
20231227,172200,104223286,780,780,780,780,0
20231227,172100,104223286,780,780,780,780,0
20231227,172000,104223286,780,780,780,780,0
20231227,171900,104223286,780,780,780,780,0
20231227,171800,104223286,780,780,780,780,2000
20231227,171700,104223286,780,780,780,780,0
20231227,171600,104223286,780,780,780,780,0
20231227,171500,104223286,780,780,780,780,0
20231227,171400,104223286,780,780,780,780,0
20231227,171300,104223286,780,780,780,780,0
20231227,171200,104223286,780,780,780,780,0
20231227,171100,104223286,780,780,780,780,0
20231227,171000,104223286,780,780,780,780,0
20231227,170900,104223286,780,780,780,780,0
20231227,170800,104223286,780,780,780,780,0
20231227,170700,104223286,780,780,780,780,0
20231227,170600,104223286,780,780,780,780,0
20231227,170500,104223286,780,780,780,780,0
20231227,170400,104223286,780,780,780,780,0
20231227,170300,104223286,780,780,780,780,0
20231227,170200,104223286,780,780,780,780,0
20231227,170100,104223286,780,780,780,780,0
20231227,170000,104223286,780,780,780,780,0
20231227,165900,104223286,780,780,780,780,0
20231227,165800,104223286,780,780,780,780,0
20231227,165700,104223286,780,780,780,780,0
20231227,165600,104223286,780,780,780,780,0
20231227,165500,104223286,780,780,780,780,0
20231227,165400,104223286,780,780,780,780,0
20231227,165300,104223286,780,780,780,780,0
20231227,165200,104223286,780,780,780,780,0
20231227,165100,104223286,780,780,780,780,0
20231227,165000,104223286,780,780,780,780,0
20231227,164900,104223286,780,780,780,780,0
20231227,164800,104223286,780,780,780,780,2000
20231227,164700,104223286,780,780,780,780,0
20231227,164600,104223286,780,780,780,780,0
20231227,164500,104223286,780,780,780,780,0
20231227,164400,104223286,780,780,780,780,0
20231227,164300,104223286,780,780,780,780,0
20231227,164200,104223286,780,780,780,780,0
20231227,164100,104223286,780,780,780,780,0
20231227,164000,104223286,780,780,780,780,0
20231227,163900,104223286,780,780,780,780,0
20231227,163800,104223286,780,780,780,780,0
20231227,163700,104223286,780,780,780,780,0
20231227,163600,104223286,780,780,780,780,0
20231227,163500,104223286,780,780,780,780,0
20231227,163400,104223286,780,780,780,780,0
20231227,163300,104223286,780,780,780,780,0
20231227,163200,104223286,780,780,780,780,0
20231227,163100,104223286,780,780,780,780,0
20231227,163000,104223286,780,780,780,780,0
20231227,162900,104223286,780,780,780,780,0
20231227,162800,104223286,780,780,780,780,0
20231227,162700,104223286,780,780,780,780,0
20231227,162600,104223286,780,780,780,780,0
20231227,162500,104223286,780,780,780,780,0
20231227,162400,104223286,780,780,780,780,0
20231227,162300,104223286,780,780,780,780,0
20231227,162200,104223286,780,780,780,780,0
20231227,162100,104223286,780,780,780,780,0
20231227,162000,104223286,780,780,780,780,0
20231227,161900,104223286,780,780,780,780,0
20231227,161800,104223286,780,780,780,780,2000
20231227,161700,104223286,780,780,780,780,0
20231227,161600,104223286,780,780,780,780,0
20231227,161500,104223286,780,780,780,780,0
20231227,161400,104223286,780,780,780,780,0
20231227,161300,104223286,780,780,780,780,0
20231227,161200,104223286,780,780,780,780,0
20231227,161100,104223286,780,780,780,780,0
20231227,161000,104223286,780,780,780,780,0
20231227,160900,104223286,780,780,780,780,0
20231227,160800,104223286,780,780,780,780,0
20231227,160700,104223286,780,780,780,780,0
20231227,160600,104223286,780,780,780,780,0
20231227,160500,104223286,780,780,780,780,0
20231227,160400,104223286,780,780,780,780,0
20231227,160300,104223286,780,780,780,780,0
20231227,160200,104223286,780,780,780,780,0
20231227,160100,104223286,780,780,780,780,0
20231227,160000,104223286,780,780,780,780,0
20231227,155900,104223286,780,780,780,780,0
20231227,155800,104223286,780,780,780,780,0
20231227,155700,104223286,780,780,780,780,0
20231227,155600,104223286,780,780,780,780,0
20231227,155500,104223286,780,780,780,780,0
20231227,155400,104223286,780,780,780,780,0
20231227,155300,104223286,780,780,780,780,0
20231227,155200,104223286,780,780,780,780,0
20231227,155100,104223286,780,780,780,780,0
20231227,155000,104223286,780,780,780,780,0
20231227,154900,104223286,780,780,780,780,0
20231227,154800,104223286,780,780,780,780,2000
20231227,154700,104223286,780,780,780,780,0
20231227,154600,104223286,780,780,780,780,0
20231227,154500,104223286,780,780,780,780,0
20231227,154400,104223286,780,780,780,780,0
20231227,154300,104223286,780,780,780,780,0
20231227,154200,104223286,780,780,780,780,0
20231227,154100,104223286,780,780,780,780,0
20231227,154000,104223286,780,780,780,780,0
20231227,153900,104223286,780,780,780,780,0
20231227,153800,104223286,780,780,780,780,0
20231227,153700,104223286,780,780,780,780,0
20231227,153600,104223286,780,780,780,780,0
20231227,153500,104223286,780,780,780,780,0
20231227,153400,104223286,780,780,780,780,0
20231227,153300,104223286,780,780,780,780,0
20231227,153200,104223286,780,780,780,780,0
20231227,153100,104223286,780,780,780,780,0
20231227,153000,104223286,780,780,780,780,2000
20231227,152900,102663286,781,781,781,781,0
20231227,152800,102663286,781,781,781,781,0
20231227,152700,102663286,781,781,781,781,0
20231227,152600,102663286,781,781,781,781,0
20231227,152500,102663286,781,781,781,781,0
20231227,152400,102663286,781,781,781,781,0
20231227,152300,102663286,781,781,781,781,0
20231227,152200,102663286,781,781,781,781,0
20231227,152100,102663286,781,781,781,781,0
20231227,152000,102663286,781,781,781,781,0
20231227,151900,102663286,781,781,781,781,0
20231227,151800,102663286,781,781,781,781,0
20231227,151700,102663286,781,781,781,781,104
20231227,151600,102582062,781,781,781,781,0
20231227,151500,102582062,781,780,781,780,129
20231227,151400,102481322,780,780,780,780,1171
20231227,151300,101567942,781,781,781,781,336
20231227,151200,101305526,780,780,780,780,500
20231227,151100,100915526,781,781,781,781,0
20231227,151000,100915526,781,781,781,781,0
20231227,150900,100915526,781,781,781,781,11
20231227,150800,100906935,781,781,782,781,55
20231227,150700,100863930,780,780,780,780,0
20231227,150600,100863930,780,780,780,780,85
20231227,150500,100797630,781,781,781,781,1
20231227,150400,100796849,778,778,778,778,0
20231227,150300,100796849,778,778,778,778,0
20231227,150200,100796849,778,778,778,778,0
20231227,150100,100796849,778,779,779,778,8630
20231227,150000,94082618,779,779,779,779,0
20231227,145900,94082618,779,779,779,779,0
20231227,145800,94082618,779,780,780,779,138
20231227,145700,93975098,780,780,780,780,0
20231227,145600,93975098,780,780,780,780,320
20231227,145500,93725498,780,780,780,780,0
20231227,145400,93725498,780,780,780,780,189
20231227,145300,93578078,780,780,780,780,0
20231227,145200,93578078,780,780,780,780,131
20231227,145100,93475898,780,780,780,780,47
20231227,145000,93439238,780,780,780,780,52
20231227,144900,93398678,780,780,780,780,49
20231227,144800,93360458,781,781,781,781,42
20231227,144700,93327656,781,781,781,781,0
20231227,144600,93327656,781,781,781,781,0
20231227,144500,93327656,781,781,781,781,0
20231227,144400,93327656,781,781,781,781,0
20231227,144300,93327656,781,781,781,781,0
20231227,144200,93327656,781,782,782,781,70
20231227,144100,93272944,782,782,782,782,100
20231227,144000,93194744,781,781,781,781,15
20231227,143900,93183029,777,777,777,777,0
20231227,143800,93183029,777,777,777,777,0
20231227,143700,93183029,777,777,777,777,0
20231227,143600,93183029,777,777,777,777,0
20231227,143500,93183029,777,777,777,777,0
20231227,143400,93183029,777,777,777,777,0
20231227,143300,93183029,777,777,777,777,0
20231227,143200,93183029,777,777,777,777,0
20231227,143100,93183029,777,777,777,777,0
20231227,143000,93183029,777,777,777,777,0
20231227,142900,93183029,777,777,777,777,0
20231227,142800,93183029,777,777,777,777,0
20231227,142700,93183029,777,778,778,777,390
20231227,142600,92879993,778,778,778,778,0
20231227,142500,92879993,778,779,779,778,3948
20231227,142400,89805039,779,779,779,779,0
20231227,142300,89805039,779,779,779,779,1695
20231227,142200,88484634,780,780,780,780,0
20231227,142100,88484634,780,780,780,780,42
20231227,142000,88451874,780,780,780,780,0
20231227,141900,88451874,780,780,780,780,440
20231227,141800,88108674,781,781,781,781,0
20231227,141700,88108674,781,781,781,781,0
20231227,141600,88108674,781,782,782,781,143
20231227,141500,87996949,782,782,782,782,311
20231227,141400,87753747,782,782,782,782,0
20231227,141300,87753747,782,782,782,782,0
20231227,141200,87753747,782,782,782,782,0
20231227,141100,87753747,782,782,782,782,42
20231227,141000,87720903,782,782,782,782,0
20231227,140900,87720903,782,782,782,782,0
20231227,140800,87720903,782,782,782,782,0
20231227,140700,87720903,782,782,782,782,0
20231227,140600,87720903,782,782,782,782,84
20231227,140500,87655215,782,782,782,782,0
20231227,140400,87655215,782,782,782,782,0
20231227,140300,87655215,782,782,782,782,3
20231227,140200,87652869,782,782,782,782,10
20231227,140100,87645049,780,780,780,780,0
20231227,140000,87645049,780,780,780,780,0
20231227,135900,87645049,780,780,780,780,0
20231227,135800,87645049,780,782,782,780,400
20231227,135700,87332617,780,780,780,780,1
20231227,135600,87331837,779,779,779,779,0
20231227,135500,87331837,779,780,780,779,10000
20231227,135400,79541595,780,780,780,780,0
20231227,135300,79541595,780,780,780,780,0
20231227,135200,79541595,780,781,781,780,50
20231227,135100,79502592,782,782,782,782,128
20231227,135000,79402496,782,782,782,782,1
20231227,134900,79401714,780,780,780,780,0
20231227,134800,79401714,780,780,780,780,0
20231227,134700,79401714,780,780,780,780,0
20231227,134600,79401714,780,780,780,780,0
20231227,134500,79401714,780,780,780,780,0
20231227,134400,79401714,780,780,780,780,0
20231227,134300,79401714,780,780,780,780,0
20231227,134200,79401714,780,780,780,780,0
20231227,134100,79401714,780,780,780,780,0
20231227,134000,79401714,780,780,780,780,0
20231227,133900,79401714,780,780,780,780,0
20231227,133800,79401714,780,780,780,780,0
20231227,133700,79401714,780,780,780,780,539
20231227,133600,78981294,779,779,779,779,0
20231227,133500,78981294,779,779,779,779,0
20231227,133400,78981294,779,779,779,779,0
20231227,133300,78981294,779,779,779,779,0
20231227,133200,78981294,779,781,781,779,3000
20231227,133100,76644048,782,782,782,782,42
20231227,133000,76611204,782,782,782,782,42
20231227,132900,76578360,781,781,781,781,0
20231227,132800,76578360,781,781,781,781,1158
20231227,132700,75673962,781,781,781,781,0
20231227,132600,75673962,781,781,781,781,0
20231227,132500,75673962,781,780,781,780,27
20231227,132400,75652901,780,780,780,780,0
20231227,132300,75652901,780,780,780,780,2300
20231227,132200,73858901,780,780,780,780,0
20231227,132100,73858901,780,780,780,780,42
20231227,132000,73826141,779,779,779,779,0
20231227,131900,73826141,779,779,779,779,0
20231227,131800,73826141,779,779,779,779,555
20231227,131700,73393796,780,780,780,780,0
20231227,131600,73393796,780,780,780,780,84
20231227,131500,73328276,780,780,780,780,0
20231227,131400,73328276,780,780,780,780,0
20231227,131300,73328276,780,780,780,780,0
20231227,131200,73328276,780,780,780,780,0
20231227,131100,73328276,780,780,780,780,0
20231227,131000,73328276,780,780,780,780,0
20231227,130900,73328276,780,779,780,779,32
20231227,130800,73303339,780,780,780,780,0
20231227,130700,73303339,780,780,780,780,0
20231227,130600,73303339,780,780,780,780,242
20231227,130500,73114579,780,780,780,780,0
20231227,130400,73114579,780,780,780,780,30
20231227,130300,73091179,780,780,780,780,125
20231227,130200,72993679,780,780,780,780,0
20231227,130100,72993679,780,780,780,780,42
20231227,130000,72960919,780,780,780,780,0
20231227,125900,72960919,780,780,780,780,0
20231227,125800,72960919,780,780,780,780,0
20231227,125700,72960919,780,780,780,780,110
20231227,125600,72875119,778,778,778,778,0
20231227,125500,72875119,778,778,778,778,0
20231227,125400,72875119,778,778,778,778,0
20231227,125300,72875119,778,779,779,778,2790
20231227,125200,70704390,780,780,780,780,0
20231227,125100,70704390,780,780,780,780,1
20231227,125000,70703610,781,781,781,781,0
20231227,124900,70703610,781,781,781,781,0
20231227,124800,70703610,781,781,781,781,0
20231227,124700,70703610,781,781,781,781,141
20231227,124600,70593489,781,780,781,780,116
20231227,124500,70503008,780,780,780,780,0
20231227,124400,70503008,780,780,780,780,0
20231227,124300,70503008,780,780,780,780,0
20231227,124200,70503008,780,780,781,780,181
20231227,124100,70361728,780,780,780,780,12
20231227,124000,70352368,781,781,781,781,0
20231227,123900,70352368,781,781,781,781,0
20231227,123800,70352368,781,781,781,781,1
20231227,123700,70351587,780,780,780,780,930
20231227,123600,69626187,780,780,780,780,1
20231227,123500,69625407,778,778,778,778,8856
20231227,123400,62735439,779,779,779,779,44
20231227,123300,62701163,780,780,780,780,1763
20231227,123200,61326023,780,780,780,780,0
20231227,123100,61326023,780,780,780,780,51
20231227,123000,61286243,780,780,780,780,1
20231227,122900,61285463,778,778,778,778,0
20231227,122800,61285463,778,778,778,778,0
20231227,122700,61285463,778,778,778,778,0
20231227,122600,61285463,778,778,778,778,0
20231227,122500,61285463,778,778,778,778,0
20231227,122400,61285463,778,778,778,778,0
20231227,122300,61285463,778,779,779,778,4890
20231227,122200,57479944,780,780,780,780,43
20231227,122100,57446404,781,782,782,781,85
20231227,122000,57379977,783,783,783,783,0
20231227,121900,57379977,783,783,783,783,0
20231227,121800,57379977,783,783,783,783,0
20231227,121700,57379977,783,783,783,783,0
20231227,121600,57379977,783,783,783,783,0
20231227,121500,57379977,783,783,783,783,0
20231227,121400,57379977,783,783,783,783,0
20231227,121300,57379977,783,783,783,783,13
20231227,121200,57369798,783,783,783,783,0
20231227,121100,57369798,783,783,783,783,10
20231227,121000,57361968,783,783,783,783,0
20231227,120900,57361968,783,783,783,783,93
20231227,120800,57289149,783,783,783,783,1006
20231227,120700,56501451,782,781,782,781,1037
20231227,120600,55691240,781,781,781,781,0
20231227,120500,55691240,781,781,781,781,3
20231227,120400,55688897,781,781,781,781,390
20231227,120300,55384307,781,781,781,781,256
20231227,120200,55184371,781,780,781,780,2091
20231227,120100,53552628,780,780,780,780,44
20231227,120000,53518308,780,780,780,780,959
20231227,115900,52770288,780,780,780,780,132
20231227,115800,52667328,780,780,780,780,131
20231227,115700,52565148,780,780,780,780,33
20231227,115600,52539408,780,780,780,780,1209
20231227,115500,51596388,780,780,780,780,0
20231227,115400,51596388,780,780,780,780,0
20231227,115300,51596388,780,780,780,780,0
20231227,115200,51596388,780,780,780,780,0
20231227,115100,51596388,780,780,780,780,42
20231227,115000,51563628,779,779,779,779,30
20231227,114900,51540258,780,780,780,780,0
20231227,114800,51540258,780,780,780,780,1
20231227,114700,51539478,779,779,779,779,3
20231227,114600,51537141,780,780,780,780,42
20231227,114500,51504381,780,780,780,780,0
20231227,114400,51504381,780,780,780,780,0
20231227,114300,51504381,780,780,780,780,0
20231227,114200,51504381,780,780,780,780,0
20231227,114100,51504381,780,780,780,780,42
20231227,114000,51471621,780,780,780,780,0
20231227,113900,51471621,780,780,780,780,0
20231227,113800,51471621,780,780,780,780,0
20231227,113700,51471621,780,780,780,780,0
20231227,113600,51471621,780,780,780,780,42
20231227,113500,51438861,780,780,780,780,0
20231227,113400,51438861,780,780,780,780,1001
20231227,113300,50658081,778,778,778,778,10
20231227,113200,50650301,781,781,781,781,0
20231227,113100,50650301,781,781,781,781,0
20231227,113000,50650301,781,781,781,781,0
20231227,112900,50650301,781,781,781,781,0
20231227,112800,50650301,781,781,781,781,0
20231227,112700,50650301,781,781,781,781,3
20231227,112600,50647958,777,777,777,777,0
20231227,112500,50647958,777,778,778,777,11018
20231227,112400,42086143,781,781,781,781,0
20231227,112300,42086143,781,781,781,781,100
20231227,112200,42008043,780,780,780,780,42
20231227,112100,41975283,778,778,778,778,0
20231227,112000,41975283,778,781,781,778,8405
20231227,111900,35433320,783,783,783,783,891
20231227,111800,34735667,783,783,783,783,0
20231227,111700,34735667,783,783,783,783,0
20231227,111600,34735667,783,783,783,783,0
20231227,111500,34735667,783,781,783,779,301
20231227,111400,34501052,784,784,784,784,0
20231227,111300,34501052,784,784,784,784,0
20231227,111200,34501052,784,784,784,784,0
20231227,111100,34501052,784,784,784,784,0
20231227,111000,34501052,784,784,784,784,0
20231227,110900,34501052,784,784,784,784,0
20231227,110800,34501052,784,783,784,783,1459
20231227,110700,33358654,783,783,783,783,11
20231227,110600,33350041,783,783,783,783,0
20231227,110500,33350041,783,783,783,783,3
20231227,110400,33347692,782,782,782,782,590
20231227,110300,32886312,782,781,782,781,2357
20231227,110200,31044174,781,780,781,780,417
20231227,110100,30718913,780,780,780,780,1
20231227,110000,30718133,780,780,780,780,3
20231227,105900,30715793,778,778,778,778,0
20231227,105800,30715793,778,778,778,778,1947
20231227,105700,29201027,780,780,780,780,1
20231227,105600,29200247,778,778,778,778,0
20231227,105500,29200247,778,778,778,778,154
20231227,105400,29080435,779,779,779,779,40
20231227,105300,29049275,780,780,780,780,0
20231227,105200,29049275,780,780,780,780,0
20231227,105100,29049275,780,780,780,780,42
20231227,105000,29016515,780,780,780,780,42
20231227,104900,28983755,780,780,780,780,6
20231227,104800,28979075,780,780,780,780,0
20231227,104700,28979075,780,780,780,780,0
20231227,104600,28979075,780,780,780,780,0
20231227,104500,28979075,780,780,780,780,0
20231227,104400,28979075,780,780,780,780,0
20231227,104300,28979075,780,780,780,780,42
20231227,104200,28946315,780,780,780,780,0
20231227,104100,28946315,780,780,780,780,0
20231227,104000,28946315,780,780,780,780,0
20231227,103900,28946315,780,780,780,780,0
20231227,103800,28946315,780,780,780,780,1
20231227,103700,28945535,779,779,779,779,2
20231227,103600,28943977,780,780,780,780,0
20231227,103500,28943977,780,780,780,780,0
20231227,103400,28943977,780,780,780,780,1
20231227,103300,28943197,780,780,780,780,0
20231227,103200,28943197,780,780,780,780,0
20231227,103100,28943197,780,780,780,780,0
20231227,103000,28943197,780,780,780,780,0
20231227,102900,28943197,780,780,780,780,0
20231227,102800,28943197,780,780,780,780,0
20231227,102700,28943197,780,778,780,778,2
20231227,102600,28941639,778,778,778,778,14
20231227,102500,28930747,777,777,777,777,0
20231227,102400,28930747,777,777,777,777,0
20231227,102300,28930747,777,779,779,777,90
20231227,102200,28860785,780,780,780,780,0
20231227,102100,28860785,780,780,780,780,100
20231227,102000,28782785,779,779,779,779,10
20231227,101900,28774995,777,777,777,777,0
20231227,101800,28774995,777,777,777,777,542
20231227,101700,28353861,777,777,777,777,84
20231227,101600,28288593,777,777,777,777,0
20231227,101500,28288593,777,776,777,776,2536
20231227,101400,26319495,777,777,777,777,8
20231227,101300,26313279,776,776,776,776,110
20231227,101200,26227919,776,777,777,776,1606
20231227,101100,24981568,778,778,778,777,24
20231227,101000,24962912,776,778,778,776,7001
20231227,100900,19527397,777,777,777,777,51
20231227,100800,19487770,777,778,778,777,525
20231227,100700,19079768,778,778,778,778,0
20231227,100600,19079768,778,778,778,778,16
20231227,100500,19067320,778,778,778,778,0
20231227,100400,19067320,778,778,778,778,0
20231227,100300,19067320,778,778,778,778,85
20231227,100200,19001190,778,778,778,778,817
20231227,100100,18365564,778,778,778,778,16
20231227,100000,18353116,778,778,778,778,0
20231227,095900,18353116,778,778,778,778,15
20231227,095800,18341446,779,779,779,779,0
20231227,095700,18341446,779,779,779,779,102
20231227,095600,18261988,778,778,778,778,2
20231227,095500,18260432,779,779,779,779,0
20231227,095400,18260432,779,779,779,779,103
20231227,095300,18180195,779,779,779,779,0
20231227,095200,18180195,779,779,779,779,0
20231227,095100,18180195,779,779,779,779,427
20231227,095000,17847562,779,779,779,779,0
20231227,094900,17847562,779,779,779,779,74
20231227,094800,17789916,779,779,779,779,1
20231227,094700,17789137,778,778,778,778,0
20231227,094600,17789137,778,778,778,778,15
20231227,094500,17777467,777,777,777,777,14
20231227,094400,17766589,777,777,777,777,0
20231227,094300,17766589,777,780,780,777,856
20231227,094200,17101265,780,780,780,780,4
20231227,094100,17098145,780,780,780,780,0
20231227,094000,17098145,780,780,780,780,8
20231227,093900,17091905,780,780,780,780,0
20231227,093800,17091905,780,780,780,777,10003
20231227,093700,9306790,780,780,780,780,1
20231227,093600,9306010,780,780,780,780,0
20231227,093500,9306010,780,780,780,780,0
20231227,093400,9306010,780,780,780,780,0
20231227,093300,9306010,780,780,780,780,0
20231227,093200,9306010,780,780,780,780,1
20231227,093100,9305230,780,780,780,780,500
20231227,093000,8915230,779,779,779,779,182
20231227,092900,8773452,780,782,782,780,3458
20231227,092800,6076122,783,783,783,783,0
20231227,092700,6076122,783,783,783,783,0
20231227,092600,6076122,783,783,783,783,0
20231227,092500,6076122,783,783,783,783,0
20231227,092400,6076122,783,781,783,781,338
20231227,092300,5811821,781,781,781,781,2
20231227,092200,5810259,779,779,779,779,0
20231227,092100,5810259,779,779,779,779,1
20231227,092000,5809480,779,779,779,779,100
20231227,091900,5731580,780,780,780,780,0
20231227,091800,5731580,780,780,780,780,515
20231227,091700,5329880,782,782,782,782,0
20231227,091600,5329880,782,782,782,782,50
20231227,091500,5290780,782,781,782,781,157
20231227,091400,5168033,781,782,782,781,11
20231227,091300,5159437,780,780,780,780,200
20231227,091200,5003437,782,782,782,782,1
20231227,091100,5002655,780,782,782,780,2100
20231227,091000,3364436,780,781,782,780,2316
20231227,090900,1557158,781,781,781,781,68
20231227,090800,1504050,781,781,781,781,32
20231227,090700,1479058,781,781,781,781,213
20231227,090600,1312705,779,779,779,779,0
20231227,090500,1312705,779,779,781,779,138
20231227,090400,1204951,781,781,781,781,25
20231227,090300,1185426,779,779,779,779,10
20231227,090200,1177636,779,780,780,779,661
20231227,090100,662220,780,780,780,780,64
20231227,090000,612300,780,780,780,780,785