KissMeData/200230/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,202900,119694922,830,830,830,830,7231
20231226,202800,119694922,830,830,830,830,0
20231226,202700,119694922,830,830,830,830,0
20231226,202600,119694922,830,830,830,830,0
20231226,202500,119694922,830,830,830,830,0
20231226,202400,119694922,830,830,830,830,0
20231226,202300,119694922,830,830,830,830,0
20231226,202200,119694922,830,830,830,830,0
20231226,202100,119694922,830,830,830,830,0
20231226,202000,119694922,830,830,830,830,0
20231226,201900,119694922,830,830,830,830,0
20231226,201800,119694922,830,830,830,830,0
20231226,201700,119694922,830,830,830,830,0
20231226,201600,119694922,830,830,830,830,0
20231226,201500,119694922,830,830,830,830,0
20231226,201400,119694922,830,830,830,830,0
20231226,201300,119694922,830,830,830,830,0
20231226,201200,119694922,830,830,830,830,0
20231226,201100,119694922,830,830,830,830,0
20231226,201000,119694922,830,830,830,830,0
20231226,200900,119694922,830,830,830,830,0
20231226,200800,119694922,830,830,830,830,0
20231226,200700,119694922,830,830,830,830,0
20231226,200600,119694922,830,830,830,830,0
20231226,200500,119694922,830,830,830,830,0
20231226,200400,119694922,830,830,830,830,0
20231226,200300,119694922,830,830,830,830,0
20231226,200200,119694922,830,830,830,830,0
20231226,200100,119694922,830,830,830,830,0
20231226,200000,119694922,830,830,830,830,0
20231226,195900,119694922,830,830,830,830,7231
20231226,195800,119694922,830,830,830,830,0
20231226,195700,119694922,830,830,830,830,0
20231226,195600,119694922,830,830,830,830,0
20231226,195500,119694922,830,830,830,830,0
20231226,195400,119694922,830,830,830,830,0
20231226,195300,119694922,830,830,830,830,0
20231226,195200,119694922,830,830,830,830,0
20231226,195100,119694922,830,830,830,830,0
20231226,195000,119694922,830,830,830,830,0
20231226,194900,119694922,830,830,830,830,0
20231226,194800,119694922,830,830,830,830,0
20231226,194700,119694922,830,830,830,830,0
20231226,194600,119694922,830,830,830,830,0
20231226,194500,119694922,830,830,830,830,0
20231226,194400,119694922,830,830,830,830,0
20231226,194300,119694922,830,830,830,830,0
20231226,194200,119694922,830,830,830,830,0
20231226,194100,119694922,830,830,830,830,0
20231226,194000,119694922,830,830,830,830,0
20231226,193900,119694922,830,830,830,830,0
20231226,193800,119694922,830,830,830,830,0
20231226,193700,119694922,830,830,830,830,0
20231226,193600,119694922,830,830,830,830,0
20231226,193500,119694922,830,830,830,830,0
20231226,193400,119694922,830,830,830,830,0
20231226,193300,119694922,830,830,830,830,0
20231226,193200,119694922,830,830,830,830,0
20231226,193100,119694922,830,830,830,830,0
20231226,193000,119694922,830,830,830,830,0
20231226,192900,119694922,830,830,830,830,7231
20231226,192800,119694922,830,830,830,830,0
20231226,192700,119694922,830,830,830,830,0
20231226,192600,119694922,830,830,830,830,0
20231226,192500,119694922,830,830,830,830,0
20231226,192400,119694922,830,830,830,830,0
20231226,192300,119694922,830,830,830,830,0
20231226,192200,119694922,830,830,830,830,0
20231226,192100,119694922,830,830,830,830,0
20231226,192000,119694922,830,830,830,830,0
20231226,191900,119694922,830,830,830,830,0
20231226,191800,119694922,830,830,830,830,0
20231226,191700,119694922,830,830,830,830,0
20231226,191600,119694922,830,830,830,830,0
20231226,191500,119694922,830,830,830,830,0
20231226,191400,119694922,830,830,830,830,0
20231226,191300,119694922,830,830,830,830,0
20231226,191200,119694922,830,830,830,830,0
20231226,191100,119694922,830,830,830,830,0
20231226,191000,119694922,830,830,830,830,0
20231226,190900,119694922,830,830,830,830,0
20231226,190800,119694922,830,830,830,830,0
20231226,190700,119694922,830,830,830,830,0
20231226,190600,119694922,830,830,830,830,0
20231226,190500,119694922,830,830,830,830,0
20231226,190400,119694922,830,830,830,830,0
20231226,190300,119694922,830,830,830,830,0
20231226,190200,119694922,830,830,830,830,0
20231226,190100,119694922,830,830,830,830,0
20231226,190000,119694922,830,830,830,830,0
20231226,185900,119694922,830,830,830,830,7231
20231226,185800,119694922,830,830,830,830,0
20231226,185700,119694922,830,830,830,830,0
20231226,185600,119694922,830,830,830,830,0
20231226,185500,119694922,830,830,830,830,0
20231226,185400,119694922,830,830,830,830,0
20231226,185300,119694922,830,830,830,830,0
20231226,185200,119694922,830,830,830,830,0
20231226,185100,119694922,830,830,830,830,0
20231226,185000,119694922,830,830,830,830,0
20231226,184900,119694922,830,830,830,830,0
20231226,184800,119694922,830,830,830,830,0
20231226,184700,119694922,830,830,830,830,0
20231226,184600,119694922,830,830,830,830,0
20231226,184500,119694922,830,830,830,830,0
20231226,184400,119694922,830,830,830,830,0
20231226,184300,119694922,830,830,830,830,0
20231226,184200,119694922,830,830,830,830,0
20231226,184100,119694922,830,830,830,830,0
20231226,184000,119694922,830,830,830,830,0
20231226,183900,119694922,830,830,830,830,0
20231226,183800,119694922,830,830,830,830,0
20231226,183700,119694922,830,830,830,830,0
20231226,183600,119694922,830,830,830,830,0
20231226,183500,119694922,830,830,830,830,0
20231226,183400,119694922,830,830,830,830,0
20231226,183300,119694922,830,830,830,830,0
20231226,183200,119694922,830,830,830,830,0
20231226,183100,119694922,830,830,830,830,0
20231226,183000,119694922,830,830,830,830,0
20231226,182900,119694922,830,830,830,830,7231
20231226,182800,119694922,830,830,830,830,0
20231226,182700,119694922,830,830,830,830,0
20231226,182600,119694922,830,830,830,830,0
20231226,182500,119694922,830,830,830,830,0
20231226,182400,119694922,830,830,830,830,0
20231226,182300,119694922,830,830,830,830,0
20231226,182200,119694922,830,830,830,830,0
20231226,182100,119694922,830,830,830,830,0
20231226,182000,119694922,830,830,830,830,0
20231226,181900,119694922,830,830,830,830,0
20231226,181800,119694922,830,830,830,830,0
20231226,181700,119694922,830,830,830,830,0
20231226,181600,119694922,830,830,830,830,0
20231226,181500,119694922,830,830,830,830,0
20231226,181400,119694922,830,830,830,830,0
20231226,181300,119694922,830,830,830,830,0
20231226,181200,119694922,830,830,830,830,0
20231226,181100,119694922,830,830,830,830,0
20231226,181000,119694922,830,830,830,830,0
20231226,180900,119694922,830,830,830,830,0
20231226,180800,119694922,830,830,830,830,0
20231226,180700,119694922,830,830,830,830,0
20231226,180600,119694922,830,830,830,830,0
20231226,180500,119694922,830,830,830,830,0
20231226,180400,119694922,830,830,830,830,0
20231226,180300,119694922,830,830,830,830,0
20231226,180200,119694922,830,830,830,830,0
20231226,180100,119694922,830,830,830,830,0
20231226,180000,119694922,830,830,830,830,0
20231226,175900,119694922,830,830,830,830,7231
20231226,175800,119694922,830,830,830,830,0
20231226,175700,119694922,830,830,830,830,0
20231226,175600,119694922,830,830,830,830,0
20231226,175500,119694922,830,830,830,830,0
20231226,175400,119694922,830,830,830,830,0
20231226,175300,119694922,830,830,830,830,0
20231226,175200,119694922,830,830,830,830,0
20231226,175100,119694922,830,830,830,830,0
20231226,175000,119694922,830,830,830,830,0
20231226,174900,119694922,830,830,830,830,0
20231226,174800,119694922,830,830,830,830,0
20231226,174700,119694922,830,830,830,830,0
20231226,174600,119694922,830,830,830,830,0
20231226,174500,119694922,830,830,830,830,0
20231226,174400,119694922,830,830,830,830,0
20231226,174300,119694922,830,830,830,830,0
20231226,174200,119694922,830,830,830,830,0
20231226,174100,119694922,830,830,830,830,0
20231226,174000,119694922,830,830,830,830,0
20231226,173900,119694922,830,830,830,830,0
20231226,173800,119694922,830,830,830,830,0
20231226,173700,119694922,830,830,830,830,0
20231226,173600,119694922,830,830,830,830,0
20231226,173500,119694922,830,830,830,830,0
20231226,173400,119694922,830,830,830,830,0
20231226,173300,119694922,830,830,830,830,0
20231226,173200,119694922,830,830,830,830,0
20231226,173100,119694922,830,830,830,830,0
20231226,173000,119694922,830,830,830,830,0
20231226,172900,119694922,830,830,830,830,7231
20231226,172800,119694922,830,830,830,830,0
20231226,172700,119694922,830,830,830,830,0
20231226,172600,119694922,830,830,830,830,0
20231226,172500,119694922,830,830,830,830,0
20231226,172400,119694922,830,830,830,830,0
20231226,172300,119694922,830,830,830,830,0
20231226,172200,119694922,830,830,830,830,0
20231226,172100,119694922,830,830,830,830,0
20231226,172000,119694922,830,830,830,830,0
20231226,171900,119694922,830,830,830,830,0
20231226,171800,119694922,830,830,830,830,0
20231226,171700,119694922,830,830,830,830,0
20231226,171600,119694922,830,830,830,830,0
20231226,171500,119694922,830,830,830,830,0
20231226,171400,119694922,830,830,830,830,0
20231226,171300,119694922,830,830,830,830,0
20231226,171200,119694922,830,830,830,830,0
20231226,171100,119694922,830,830,830,830,0
20231226,171000,119694922,830,830,830,830,0
20231226,170900,119694922,830,830,830,830,0
20231226,170800,119694922,830,830,830,830,0
20231226,170700,119694922,830,830,830,830,0
20231226,170600,119694922,830,830,830,830,0
20231226,170500,119694922,830,830,830,830,0
20231226,170400,119694922,830,830,830,830,0
20231226,170300,119694922,830,830,830,830,0
20231226,170200,119694922,830,830,830,830,0
20231226,170100,119694922,830,830,830,830,0
20231226,170000,119694922,830,830,830,830,0
20231226,165900,119694922,830,830,830,830,7231
20231226,165800,119694922,830,830,830,830,0
20231226,165700,119694922,830,830,830,830,0
20231226,165600,119694922,830,830,830,830,0
20231226,165500,119694922,830,830,830,830,0
20231226,165400,119694922,830,830,830,830,0
20231226,165300,119694922,830,830,830,830,0
20231226,165200,119694922,830,830,830,830,0
20231226,165100,119694922,830,830,830,830,0
20231226,165000,119694922,830,830,830,830,0
20231226,164900,119694922,830,830,830,830,0
20231226,164800,119694922,830,830,830,830,0
20231226,164700,119694922,830,830,830,830,0
20231226,164600,119694922,830,830,830,830,0
20231226,164500,119694922,830,830,830,830,0
20231226,164400,119694922,830,830,830,830,0
20231226,164300,119694922,830,830,830,830,0
20231226,164200,119694922,830,830,830,830,0
20231226,164100,119694922,830,830,830,830,0
20231226,164000,119694922,830,830,830,830,0
20231226,163900,119694922,830,830,830,830,0
20231226,163800,119694922,830,830,830,830,0
20231226,163700,119694922,830,830,830,830,0
20231226,163600,119694922,830,830,830,830,0
20231226,163500,119694922,830,830,830,830,0
20231226,163400,119694922,830,830,830,830,0
20231226,163300,119694922,830,830,830,830,0
20231226,163200,119694922,830,830,830,830,0
20231226,163100,119694922,830,830,830,830,0
20231226,163000,119694922,830,830,830,830,0
20231226,162900,119694922,830,830,830,830,7231
20231226,162800,119694922,830,830,830,830,0
20231226,162700,119694922,830,830,830,830,0
20231226,162600,119694922,830,830,830,830,0
20231226,162500,119694922,830,830,830,830,0
20231226,162400,119694922,830,830,830,830,0
20231226,162300,119694922,830,830,830,830,0
20231226,162200,119694922,830,830,830,830,0
20231226,162100,119694922,830,830,830,830,0
20231226,162000,119694922,830,830,830,830,0
20231226,161900,119694922,830,830,830,830,0
20231226,161800,119694922,830,830,830,830,0
20231226,161700,119694922,830,830,830,830,0
20231226,161600,119694922,830,830,830,830,0
20231226,161500,119694922,830,830,830,830,0
20231226,161400,119694922,830,830,830,830,0
20231226,161300,119694922,830,830,830,830,0
20231226,161200,119694922,830,830,830,830,0
20231226,161100,119694922,830,830,830,830,0
20231226,161000,119694922,830,830,830,830,0
20231226,160900,119694922,830,830,830,830,0
20231226,160800,119694922,830,830,830,830,0
20231226,160700,119694922,830,830,830,830,0
20231226,160600,119694922,830,830,830,830,0
20231226,160500,119694922,830,830,830,830,0
20231226,160400,119694922,830,830,830,830,0
20231226,160300,119694922,830,830,830,830,0
20231226,160200,119694922,830,830,830,830,0
20231226,160100,119694922,830,830,830,830,0
20231226,160000,119694922,830,830,830,830,0
20231226,155900,119694922,830,830,830,830,7231
20231226,155800,119694922,830,830,830,830,0
20231226,155700,119694922,830,830,830,830,0
20231226,155600,119694922,830,830,830,830,0
20231226,155500,119694922,830,830,830,830,0
20231226,155400,119694922,830,830,830,830,0
20231226,155300,119694922,830,830,830,830,0
20231226,155200,119694922,830,830,830,830,0
20231226,155100,119694922,830,830,830,830,0
20231226,155000,119694922,830,830,830,830,0
20231226,154900,119694922,830,830,830,830,0
20231226,154800,119694922,830,830,830,830,0
20231226,154700,119694922,830,830,830,830,0
20231226,154600,119694922,830,830,830,830,0
20231226,154500,119694922,830,830,830,830,0
20231226,154400,119694922,830,830,830,830,0
20231226,154300,119694922,830,830,830,830,0
20231226,154200,119694922,830,830,830,830,0
20231226,154100,119694922,830,830,830,830,0
20231226,154000,119694922,830,830,830,830,0
20231226,153900,119694922,830,830,830,830,0
20231226,153800,119694922,830,830,830,830,0
20231226,153700,119694922,830,830,830,830,0
20231226,153600,119694922,830,830,830,830,0
20231226,153500,119694922,830,830,830,830,0
20231226,153400,119694922,830,830,830,830,0
20231226,153300,119694922,830,830,830,830,0
20231226,153200,119694922,830,830,830,830,0
20231226,153100,119694922,830,830,830,830,0
20231226,153000,119694922,830,830,830,830,7231
20231226,152900,113693192,827,827,827,827,0
20231226,152800,113693192,827,827,827,827,0
20231226,152700,113693192,827,827,827,827,0
20231226,152600,113693192,827,827,827,827,0
20231226,152500,113693192,827,827,827,827,0
20231226,152400,113693192,827,827,827,827,0
20231226,152300,113693192,827,827,827,827,0
20231226,152200,113693192,827,827,827,827,0
20231226,152100,113693192,827,827,827,827,0
20231226,152000,113693192,827,827,827,827,0
20231226,151900,113693192,827,827,827,827,0
20231226,151800,113693192,827,827,827,827,0
20231226,151700,113693192,827,827,827,827,0
20231226,151600,113693192,827,827,827,827,16
20231226,151500,113679960,825,825,825,825,0
20231226,151400,113679960,825,825,825,825,0
20231226,151300,113679960,825,825,825,825,0
20231226,151200,113679960,825,825,825,825,24
20231226,151100,113660160,826,826,826,826,0
20231226,151000,113660160,826,826,826,826,0
20231226,150900,113660160,826,826,826,826,30
20231226,150800,113635380,826,826,826,826,0
20231226,150700,113635380,826,826,826,825,57
20231226,150600,113588348,826,826,826,826,11
20231226,150500,113579262,825,825,825,825,37
20231226,150400,113548737,822,821,825,821,1515
20231226,150300,112303446,821,821,821,821,0
20231226,150200,112303446,821,821,821,821,0
20231226,150100,112303446,821,821,821,821,0
20231226,150000,112303446,821,821,821,821,0
20231226,145900,112303446,821,821,821,821,0
20231226,145800,112303446,821,821,821,821,8
20231226,145700,112296878,820,822,822,820,5197
20231226,145600,108031987,821,821,821,821,0
20231226,145500,108031987,821,822,822,821,500
20231226,145400,107621075,823,823,823,823,0
20231226,145300,107621075,823,824,824,823,140
20231226,145200,107505837,825,825,825,825,4
20231226,145100,107502537,825,826,826,825,1164
20231226,145000,106542073,826,827,827,826,36
20231226,144900,106512327,827,827,827,827,410
20231226,144800,106173257,827,827,827,827,0
20231226,144700,106173257,827,827,827,827,0
20231226,144600,106173257,827,827,827,827,0
20231226,144500,106173257,827,827,827,827,0
20231226,144400,106173257,827,827,827,827,18
20231226,144300,106158371,828,828,828,828,0
20231226,144200,106158371,828,823,828,823,501
20231226,144100,105746043,823,829,829,823,82
20231226,144000,105678521,829,829,829,829,1
20231226,143900,105677692,829,829,829,829,1899
20231226,143800,104103421,829,828,829,828,168
20231226,143700,103964316,828,828,828,828,1442
20231226,143600,102770340,827,827,827,827,120
20231226,143500,102671100,827,827,827,827,0
20231226,143400,102671100,827,827,827,827,1284
20231226,143300,101609232,824,823,824,822,1599
20231226,143200,100294465,823,824,824,823,84
20231226,143100,100225284,824,824,824,824,100
20231226,143000,100142884,824,824,824,824,541
20231226,142900,99697100,826,826,826,826,0
20231226,142800,99697100,826,826,826,826,1
20231226,142700,99696274,825,825,825,825,0
20231226,142600,99696274,825,824,825,824,13
20231226,142500,99685561,827,827,827,827,100
20231226,142400,99602861,828,827,828,827,3
20231226,142300,99600379,827,827,827,827,100
20231226,142200,99517679,827,827,827,827,1
20231226,142100,99516852,826,826,826,826,1000
20231226,142000,98690852,822,822,822,822,0
20231226,141900,98690852,822,822,822,822,0
20231226,141800,98690852,822,822,822,822,786
20231226,141700,98044760,822,822,822,822,0
20231226,141600,98044760,822,822,822,822,214
20231226,141500,97868852,826,826,826,826,0
20231226,141400,97868852,826,826,826,826,1100
20231226,141300,96960252,821,821,821,821,0
20231226,141200,96960252,821,821,821,821,0
20231226,141100,96960252,821,822,822,821,49
20231226,141000,96920019,821,821,821,821,0
20231226,140900,96920019,821,821,821,821,0
20231226,140800,96920019,821,821,821,821,0
20231226,140700,96920019,821,825,825,821,596
20231226,140600,96430563,825,825,825,825,0
20231226,140500,96430563,825,825,825,825,0
20231226,140400,96430563,825,821,825,821,5
20231226,140300,96426442,826,826,826,826,18
20231226,140200,96411574,826,826,826,826,0
20231226,140100,96411574,826,826,826,826,0
20231226,140000,96411574,826,826,826,826,101
20231226,135900,96328148,826,826,826,826,0
20231226,135800,96328148,826,826,826,826,600
20231226,135700,95832548,826,825,826,825,3013
20231226,135600,93344810,826,826,826,826,0
20231226,135500,93344810,826,825,826,825,1000
20231226,135400,92519713,821,821,821,821,0
20231226,135300,92519713,821,825,825,821,8
20231226,135200,92513117,825,825,825,825,0
20231226,135100,92513117,825,825,825,825,0
20231226,135000,92513117,825,825,825,825,0
20231226,134900,92513117,825,825,825,825,0
20231226,134800,92513117,825,825,825,825,0
20231226,134700,92513117,825,825,825,825,1
20231226,134600,92512292,819,821,821,819,11620
20231226,134500,82980354,821,821,821,821,0
20231226,134400,82980354,821,821,821,821,106
20231226,134300,82893328,822,823,823,822,2021
20231226,134200,81231829,824,824,824,824,0
20231226,134100,81231829,824,824,824,824,479
20231226,134000,80837133,823,823,823,823,0
20231226,133900,80837133,823,823,823,823,0
20231226,133800,80837133,823,823,823,823,0
20231226,133700,80837133,823,825,825,823,52
20231226,133600,80794334,824,824,824,824,0
20231226,133500,80794334,824,824,824,824,3
20231226,133400,80791862,823,823,823,823,6
20231226,133300,80786924,822,822,822,822,1016
20231226,133200,79951772,822,823,823,822,5781
20231226,133100,75199788,823,823,823,823,0
20231226,133000,75199788,823,823,823,823,3769
20231226,132900,72097901,824,824,824,824,763
20231226,132800,71469189,825,824,825,824,441
20231226,132700,71105799,824,824,824,824,720
20231226,132600,70512519,825,825,825,825,350
20231226,132500,70223769,824,824,824,824,0
20231226,132400,70223769,824,824,824,824,0
20231226,132300,70223769,824,824,824,824,0
20231226,132200,70223769,824,824,824,824,0
20231226,132100,70223769,824,824,824,824,0
20231226,132000,70223769,824,824,824,824,0
20231226,131900,70223769,824,824,824,824,8
20231226,131800,70217177,825,825,825,825,0
20231226,131700,70217177,825,825,825,825,0
20231226,131600,70217177,825,825,825,825,0
20231226,131500,70217177,825,825,825,825,0
20231226,131400,70217177,825,825,825,825,0
20231226,131300,70217177,825,825,825,825,1
20231226,131200,70216352,824,824,824,824,0
20231226,131100,70216352,824,824,824,824,0
20231226,131000,70216352,824,824,824,824,0
20231226,130900,70216352,824,824,824,824,115
20231226,130800,70121592,824,824,824,824,0
20231226,130700,70121592,824,824,824,824,5
20231226,130600,70117472,823,823,823,823,0
20231226,130500,70117472,823,823,823,823,0
20231226,130400,70117472,823,823,823,823,0
20231226,130300,70117472,823,823,823,823,439
20231226,130200,69756175,823,823,823,823,500
20231226,130100,69344675,824,824,824,824,0
20231226,130000,69344675,824,824,824,824,100
20231226,125900,69262275,824,824,824,824,0
20231226,125800,69262275,824,824,824,824,1
20231226,125700,69261451,824,825,825,824,1101
20231226,125600,68353227,825,825,825,825,498
20231226,125500,67942377,825,825,825,825,8
20231226,125400,67935777,825,825,825,825,5
20231226,125300,67931652,828,828,828,828,0
20231226,125200,67931652,828,828,828,828,0
20231226,125100,67931652,828,828,828,828,0
20231226,125000,67931652,828,828,828,828,0
20231226,124900,67931652,828,828,828,828,0
20231226,124800,67931652,828,828,828,828,0
20231226,124700,67931652,828,828,828,828,1
20231226,124600,67930824,828,828,828,828,0
20231226,124500,67930824,828,828,828,828,0
20231226,124400,67930824,828,828,828,828,5
20231226,124300,67926684,827,827,827,827,164
20231226,124200,67791056,824,824,824,824,3001
20231226,124100,65318232,823,823,823,823,0
20231226,124000,65318232,823,823,823,823,0
20231226,123900,65318232,823,823,823,823,0
20231226,123800,65318232,823,824,824,823,385
20231226,123700,65000996,824,824,824,824,0
20231226,123600,65000996,824,824,824,824,0
20231226,123500,65000996,824,824,824,824,3
20231226,123400,64998524,824,827,827,824,1200
20231226,123300,64009027,827,827,827,827,0
20231226,123200,64009027,827,827,827,827,0
20231226,123100,64009027,827,827,827,827,0
20231226,123000,64009027,827,827,827,827,0
20231226,122900,64009027,827,827,827,827,0
20231226,122800,64009027,827,827,827,827,0
20231226,122700,64009027,827,827,827,827,0
20231226,122600,64009027,827,827,827,827,12
20231226,122500,63999103,827,827,827,827,0
20231226,122400,63999103,827,827,827,827,0
20231226,122300,63999103,827,827,827,827,0
20231226,122200,63999103,827,827,827,827,0
20231226,122100,63999103,827,827,827,827,0
20231226,122000,63999103,827,827,827,827,7
20231226,121900,63993314,827,827,827,827,0
20231226,121800,63993314,827,827,827,827,0
20231226,121700,63993314,827,827,827,827,0
20231226,121600,63993314,827,827,827,827,0
20231226,121500,63993314,827,827,827,827,80
20231226,121400,63927154,827,827,827,827,0
20231226,121300,63927154,827,827,827,827,500
20231226,121200,63513654,827,827,827,827,777
20231226,121100,62871075,827,827,827,827,500
20231226,121000,62457575,827,827,827,827,0
20231226,120900,62457575,827,827,827,827,70
20231226,120800,62399685,827,827,827,827,0
20231226,120700,62399685,827,827,827,827,2
20231226,120600,62398031,823,823,823,823,0
20231226,120500,62398031,823,823,823,823,0
20231226,120400,62398031,823,823,823,823,0
20231226,120300,62398031,823,823,823,823,1
20231226,120200,62397208,823,823,823,823,0
20231226,120100,62397208,823,823,823,823,2
20231226,120000,62395562,823,823,823,823,2
20231226,115900,62393916,823,823,823,823,2
20231226,115800,62392270,822,822,822,822,21
20231226,115700,62375008,822,822,822,822,206
20231226,115600,62205676,823,823,823,823,1
20231226,115500,62204853,823,823,823,823,0
20231226,115400,62204853,823,823,823,823,10
20231226,115300,62196623,823,823,823,823,0
20231226,115200,62196623,823,823,823,823,5
20231226,115100,62192508,822,822,822,822,0
20231226,115000,62192508,822,823,823,822,1006
20231226,114900,61365404,823,823,823,823,0
20231226,114800,61365404,823,823,823,823,0
20231226,114700,61365404,823,824,824,823,1000
20231226,114600,60542292,823,823,823,823,0
20231226,114500,60542292,823,823,823,823,0
20231226,114400,60542292,823,823,823,823,9
20231226,114300,60534885,828,828,828,828,1
20231226,114200,60534057,822,823,823,822,7
20231226,114100,60528302,829,829,829,829,7
20231226,114000,60522499,823,828,828,821,13605
20231226,113900,49331693,829,829,829,829,0
20231226,113800,49331693,829,829,829,829,0
20231226,113700,49331693,829,829,829,829,4
20231226,113600,49328377,829,829,829,829,0
20231226,113500,49328377,829,829,829,829,4
20231226,113400,49325061,830,830,830,830,0
20231226,113300,49325061,830,830,830,830,0
20231226,113200,49325061,830,830,830,830,0
20231226,113100,49325061,830,830,830,830,830
20231226,113000,48636161,830,830,830,830,0
20231226,112900,48636161,830,830,830,830,5
20231226,112800,48632011,830,830,830,830,17
20231226,112700,48617901,830,830,830,830,0
20231226,112600,48617901,830,830,830,830,0
20231226,112500,48617901,830,830,830,830,14
20231226,112400,48606281,830,830,830,830,1
20231226,112300,48605451,828,828,828,828,0
20231226,112200,48605451,828,828,828,828,10
20231226,112100,48597171,828,828,828,828,0
20231226,112000,48597171,828,828,828,828,0
20231226,111900,48597171,828,828,828,828,120
20231226,111800,48497811,828,828,828,828,0
20231226,111700,48497811,828,828,828,828,0
20231226,111600,48497811,828,828,828,828,0
20231226,111500,48497811,828,828,828,828,1021
20231226,111400,47652423,828,828,828,828,100
20231226,111300,47569623,828,828,828,828,0
20231226,111200,47569623,828,828,828,828,0
20231226,111100,47569623,828,828,828,828,0
20231226,111000,47569623,828,828,828,828,100
20231226,110900,47486823,828,828,828,828,2
20231226,110800,47485167,828,828,828,828,0
20231226,110700,47485167,828,828,828,828,0
20231226,110600,47485167,828,828,828,828,0
20231226,110500,47485167,828,828,828,828,0
20231226,110400,47485167,828,828,828,828,0
20231226,110300,47485167,828,828,828,828,2
20231226,110200,47483511,828,828,828,828,0
20231226,110100,47483511,828,828,828,828,13
20231226,110000,47472747,828,828,828,828,0
20231226,105900,47472747,828,824,828,824,501
20231226,105800,47059919,824,824,824,824,1
20231226,105700,47059095,828,828,828,828,0
20231226,105600,47059095,828,828,828,828,0
20231226,105500,47059095,828,828,828,828,10
20231226,105400,47050815,825,825,825,825,0
20231226,105300,47050815,825,825,825,825,0
20231226,105200,47050815,825,825,825,825,0
20231226,105100,47050815,825,825,825,825,0
20231226,105000,47050815,825,825,825,825,1468
20231226,104900,45839715,825,827,827,825,1372
20231226,104800,44706721,828,828,828,828,0
20231226,104700,44706721,828,828,828,828,0
20231226,104600,44706721,828,828,828,828,0
20231226,104500,44706721,828,828,828,828,39
20231226,104400,44674429,827,827,827,827,0
20231226,104300,44674429,827,828,828,827,2
20231226,104200,44672774,827,828,828,827,520
20231226,104100,44242524,828,828,828,828,212
20231226,104000,44066988,828,828,828,828,200
20231226,103900,43901388,828,828,828,828,400
20231226,103800,43570188,828,828,828,828,425
20231226,103700,43218288,828,828,828,828,0
20231226,103600,43218288,828,828,828,828,202
20231226,103500,43051032,827,827,827,827,0
20231226,103400,43051032,827,827,827,827,0
20231226,103300,43051032,827,827,827,827,4
20231226,103200,43047724,827,828,828,827,6
20231226,103100,43042757,828,828,828,828,0
20231226,103000,43042757,828,826,828,826,3
20231226,102900,43040275,826,826,826,826,500
20231226,102800,42627275,825,825,825,825,99
20231226,102700,42545600,825,825,825,825,1000
20231226,102600,41720600,826,827,827,826,1075
20231226,102500,40832439,828,828,828,828,10
20231226,102400,40824159,827,827,827,827,0
20231226,102300,40824159,827,827,827,827,200
20231226,102200,40658759,826,828,828,826,1010
20231226,102100,39823959,828,828,828,828,12
20231226,102000,39814023,827,827,827,827,0
20231226,101900,39814023,827,827,827,827,142
20231226,101800,39696589,828,828,828,828,10
20231226,101700,39688309,828,828,828,828,0
20231226,101600,39688309,828,828,828,828,400
20231226,101500,39357109,828,831,831,828,474
20231226,101400,38964337,831,831,831,831,0
20231226,101300,38964337,831,831,831,831,1100
20231226,101200,38050237,829,829,829,829,0
20231226,101100,38050237,829,829,829,829,231
20231226,101000,37858738,829,832,832,829,740
20231226,100900,37243298,835,835,835,835,0
20231226,100800,37243298,835,835,835,835,0
20231226,100700,37243298,835,835,835,835,0
20231226,100600,37243298,835,835,835,835,0
20231226,100500,37243298,835,835,835,835,0
20231226,100400,37243298,835,833,835,833,601
20231226,100300,36742663,833,833,833,833,0
20231226,100200,36742663,833,835,835,833,700
20231226,100100,36159163,835,835,835,835,400
20231226,100000,35825163,835,835,835,835,0
20231226,095900,35825163,835,835,835,835,0
20231226,095800,35825163,835,832,835,829,501
20231226,095700,35409061,835,835,835,835,0
20231226,095600,35409061,835,835,835,835,0
20231226,095500,35409061,835,835,835,835,57
20231226,095400,35361466,835,835,835,835,0
20231226,095300,35361466,835,835,835,835,928
20231226,095200,34586586,833,833,833,833,311
20231226,095100,34327523,833,833,833,833,0
20231226,095000,34327523,833,833,833,833,3210
20231226,094900,31653593,835,835,835,835,1
20231226,094800,31652758,833,833,833,833,0
20231226,094700,31652758,833,834,834,833,6169
20231226,094600,26507962,836,836,836,836,63
20231226,094500,26455294,836,834,836,834,240
20231226,094400,26254660,836,836,836,836,103
20231226,094300,26168552,836,836,836,836,3
20231226,094200,26166044,836,836,836,836,21
20231226,094100,26148488,832,832,832,832,2171
20231226,094000,24342216,832,831,832,831,868
20231226,093900,23620403,831,832,832,831,1082
20231226,093800,22720751,832,832,832,832,42
20231226,093700,22685807,831,831,831,831,1
20231226,093600,22684976,837,837,837,837,0
20231226,093500,22684976,837,837,837,837,0
20231226,093400,22684976,837,837,837,837,0
20231226,093300,22684976,837,835,838,830,535
20231226,093200,22238747,835,835,835,835,907
20231226,093100,21481402,835,834,835,834,296
20231226,093000,21234492,835,830,835,830,1511
20231226,092900,19979183,830,830,830,830,5
20231226,092800,19975033,830,829,830,829,600
20231226,092700,19477133,830,830,830,830,1
20231226,092600,19476303,830,830,830,830,1
20231226,092500,19475473,829,829,829,829,54
20231226,092400,19430707,829,827,829,826,258
20231226,092300,19217037,829,826,829,824,503
20231226,092200,18802293,829,829,829,829,392
20231226,092100,18477325,829,825,829,824,453
20231226,092000,18102806,825,826,826,825,439
20231226,091900,17740531,825,825,825,825,111
20231226,091800,17648956,826,824,826,824,11
20231226,091700,17639889,824,822,824,822,10
20231226,091600,17631667,821,822,822,821,4927
20231226,091500,13586545,823,823,823,823,4386
20231226,091400,9976867,823,826,826,823,161
20231226,091300,9844290,826,824,826,823,2007
20231226,091200,8191337,826,824,826,824,1352
20231226,091100,7077039,825,825,825,825,13
20231226,091000,7066314,825,825,825,825,0
20231226,090900,7066314,825,825,825,824,901
20231226,090800,6323830,824,826,826,824,1206
20231226,090700,5329455,826,826,826,826,895
20231226,090600,4590185,826,826,826,826,103
20231226,090500,4505107,826,826,826,825,1512
20231226,090400,3257628,825,830,830,825,142
20231226,090300,3139796,830,830,830,830,1371
20231226,090200,2001866,830,832,832,830,198
20231226,090100,1837302,834,834,834,834,0
20231226,090000,1837302,834,834,834,834,2203