KissMeData/023790/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,190800,57124941,998,998,998,998,2508
20241226,190700,57124941,998,998,998,998,0
20241226,190600,57124941,998,998,998,998,0
20241226,190500,57124941,998,998,998,998,0
20241226,190400,57124941,998,998,998,998,0
20241226,190300,57124941,998,998,998,998,0
20241226,190200,57124941,998,998,998,998,0
20241226,190100,57124941,998,998,998,998,0
20241226,190000,57124941,998,998,998,998,0
20241226,185900,57124941,998,998,998,998,0
20241226,185800,57124941,998,998,998,998,0
20241226,185700,57124941,998,998,998,998,0
20241226,185600,57124941,998,998,998,998,0
20241226,185500,57124941,998,998,998,998,0
20241226,185400,57124941,998,998,998,998,0
20241226,185300,57124941,998,998,998,998,0
20241226,185200,57124941,998,998,998,998,0
20241226,185100,57124941,998,998,998,998,0
20241226,185000,57124941,998,998,998,998,0
20241226,184900,57124941,998,998,998,998,0
20241226,184800,57124941,998,998,998,998,0
20241226,184700,57124941,998,998,998,998,0
20241226,184600,57124941,998,998,998,998,0
20241226,184500,57124941,998,998,998,998,0
20241226,184400,57124941,998,998,998,998,0
20241226,184300,57124941,998,998,998,998,0
20241226,184200,57124941,998,998,998,998,0
20241226,184100,57124941,998,998,998,998,0
20241226,184000,57124941,998,998,998,998,0
20241226,183900,57124941,998,998,998,998,0
20241226,183800,57124941,998,998,998,998,2508
20241226,183700,57124941,998,998,998,998,0
20241226,183600,57124941,998,998,998,998,0
20241226,183500,57124941,998,998,998,998,0
20241226,183400,57124941,998,998,998,998,0
20241226,183300,57124941,998,998,998,998,0
20241226,183200,57124941,998,998,998,998,0
20241226,183100,57124941,998,998,998,998,0
20241226,183000,57124941,998,998,998,998,0
20241226,182900,57124941,998,998,998,998,0
20241226,182800,57124941,998,998,998,998,0
20241226,182700,57124941,998,998,998,998,0
20241226,182600,57124941,998,998,998,998,0
20241226,182500,57124941,998,998,998,998,0
20241226,182400,57124941,998,998,998,998,0
20241226,182300,57124941,998,998,998,998,0
20241226,182200,57124941,998,998,998,998,0
20241226,182100,57124941,998,998,998,998,0
20241226,182000,57124941,998,998,998,998,0
20241226,181900,57124941,998,998,998,998,0
20241226,181800,57124941,998,998,998,998,0
20241226,181700,57124941,998,998,998,998,0
20241226,181600,57124941,998,998,998,998,0
20241226,181500,57124941,998,998,998,998,0
20241226,181400,57124941,998,998,998,998,0
20241226,181300,57124941,998,998,998,998,0
20241226,181200,57124941,998,998,998,998,0
20241226,181100,57124941,998,998,998,998,0
20241226,181000,57124941,998,998,998,998,0
20241226,180900,57124941,998,998,998,998,0
20241226,180800,57124941,998,998,998,998,2508
20241226,180700,57124941,998,998,998,998,0
20241226,180600,57124941,998,998,998,998,0
20241226,180500,57124941,998,998,998,998,0
20241226,180400,57124941,998,998,998,998,0
20241226,180300,57124941,998,998,998,998,0
20241226,180200,57124941,998,998,998,998,0
20241226,180100,57124941,998,998,998,998,0
20241226,180000,57124941,998,998,998,998,0
20241226,175900,57124941,998,998,998,998,0
20241226,175800,57124941,998,998,998,998,0
20241226,175700,57124941,998,998,998,998,0
20241226,175600,57124941,998,998,998,998,0
20241226,175500,57124941,998,998,998,998,0
20241226,175400,57124941,998,998,998,998,0
20241226,175300,57124941,998,998,998,998,0
20241226,175200,57124941,998,998,998,998,0
20241226,175100,57124941,998,998,998,998,0
20241226,175000,57124941,998,998,998,998,0
20241226,174900,57124941,998,998,998,998,0
20241226,174800,57124941,998,998,998,998,0
20241226,174700,57124941,998,998,998,998,0
20241226,174600,57124941,998,998,998,998,0
20241226,174500,57124941,998,998,998,998,0
20241226,174400,57124941,998,998,998,998,0
20241226,174300,57124941,998,998,998,998,0
20241226,174200,57124941,998,998,998,998,0
20241226,174100,57124941,998,998,998,998,0
20241226,174000,57124941,998,998,998,998,0
20241226,173900,57124941,998,998,998,998,0
20241226,173800,57124941,998,998,998,998,2508
20241226,173700,57124941,998,998,998,998,0
20241226,173600,57124941,998,998,998,998,0
20241226,173500,57124941,998,998,998,998,0
20241226,173400,57124941,998,998,998,998,0
20241226,173300,57124941,998,998,998,998,0
20241226,173200,57124941,998,998,998,998,0
20241226,173100,57124941,998,998,998,998,0
20241226,173000,57124941,998,998,998,998,0
20241226,172900,57124941,998,998,998,998,0
20241226,172800,57124941,998,998,998,998,0
20241226,172700,57124941,998,998,998,998,0
20241226,172600,57124941,998,998,998,998,0
20241226,172500,57124941,998,998,998,998,0
20241226,172400,57124941,998,998,998,998,0
20241226,172300,57124941,998,998,998,998,0
20241226,172200,57124941,998,998,998,998,0
20241226,172100,57124941,998,998,998,998,0
20241226,172000,57124941,998,998,998,998,0
20241226,171900,57124941,998,998,998,998,0
20241226,171800,57124941,998,998,998,998,0
20241226,171700,57124941,998,998,998,998,0
20241226,171600,57124941,998,998,998,998,0
20241226,171500,57124941,998,998,998,998,0
20241226,171400,57124941,998,998,998,998,0
20241226,171300,57124941,998,998,998,998,0
20241226,171200,57124941,998,998,998,998,0
20241226,171100,57124941,998,998,998,998,0
20241226,171000,57124941,998,998,998,998,0
20241226,170900,57124941,998,998,998,998,0
20241226,170800,57124941,998,998,998,998,2508
20241226,170700,57124941,998,998,998,998,0
20241226,170600,57124941,998,998,998,998,0
20241226,170500,57124941,998,998,998,998,0
20241226,170400,57124941,998,998,998,998,0
20241226,170300,57124941,998,998,998,998,0
20241226,170200,57124941,998,998,998,998,0
20241226,170100,57124941,998,998,998,998,0
20241226,170000,57124941,998,998,998,998,0
20241226,165900,57124941,998,998,998,998,0
20241226,165800,57124941,998,998,998,998,0
20241226,165700,57124941,998,998,998,998,0
20241226,165600,57124941,998,998,998,998,0
20241226,165500,57124941,998,998,998,998,0
20241226,165400,57124941,998,998,998,998,0
20241226,165300,57124941,998,998,998,998,0
20241226,165200,57124941,998,998,998,998,0
20241226,165100,57124941,998,998,998,998,0
20241226,165000,57124941,998,998,998,998,0
20241226,164900,57124941,998,998,998,998,0
20241226,164800,57124941,998,998,998,998,0
20241226,164700,57124941,998,998,998,998,0
20241226,164600,57124941,998,998,998,998,0
20241226,164500,57124941,998,998,998,998,0
20241226,164400,57124941,998,998,998,998,0
20241226,164300,57124941,998,998,998,998,0
20241226,164200,57124941,998,998,998,998,0
20241226,164100,57124941,998,998,998,998,0
20241226,164000,57124941,998,998,998,998,0
20241226,163900,57124941,998,998,998,998,0
20241226,163800,57124941,998,998,998,998,2508
20241226,163700,57124941,998,998,998,998,0
20241226,163600,57124941,998,998,998,998,0
20241226,163500,57124941,998,998,998,998,0
20241226,163400,57124941,998,998,998,998,0
20241226,163300,57124941,998,998,998,998,0
20241226,163200,57124941,998,998,998,998,0
20241226,163100,57124941,998,998,998,998,0
20241226,163000,57124941,998,998,998,998,0
20241226,162900,57124941,998,998,998,998,0
20241226,162800,57124941,998,998,998,998,0
20241226,162700,57124941,998,998,998,998,0
20241226,162600,57124941,998,998,998,998,0
20241226,162500,57124941,998,998,998,998,0
20241226,162400,57124941,998,998,998,998,0
20241226,162300,57124941,998,998,998,998,0
20241226,162200,57124941,998,998,998,998,0
20241226,162100,57124941,998,998,998,998,0
20241226,162000,57124941,998,998,998,998,0
20241226,161900,57124941,998,998,998,998,0
20241226,161800,57124941,998,998,998,998,0
20241226,161700,57124941,998,998,998,998,0
20241226,161600,57124941,998,998,998,998,0
20241226,161500,57124941,998,998,998,998,0
20241226,161400,57124941,998,998,998,998,0
20241226,161300,57124941,998,998,998,998,0
20241226,161200,57124941,998,998,998,998,0
20241226,161100,57124941,998,998,998,998,0
20241226,161000,57124941,998,998,998,998,0
20241226,160900,57124941,998,998,998,998,0
20241226,160800,57124941,998,998,998,998,2508
20241226,160700,57124941,998,998,998,998,0
20241226,160600,57124941,998,998,998,998,0
20241226,160500,57124941,998,998,998,998,0
20241226,160400,57124941,998,998,998,998,0
20241226,160300,57124941,998,998,998,998,0
20241226,160200,57124941,998,998,998,998,0
20241226,160100,57124941,998,998,998,998,0
20241226,160000,57124941,998,998,998,998,0
20241226,155900,57124941,998,998,998,998,0
20241226,155800,57124941,998,998,998,998,0
20241226,155700,57124941,998,998,998,998,0
20241226,155600,57124941,998,998,998,998,0
20241226,155500,57124941,998,998,998,998,0
20241226,155400,57124941,998,998,998,998,0
20241226,155300,57124941,998,998,998,998,0
20241226,155200,57124941,998,998,998,998,0
20241226,155100,57124941,998,998,998,998,0
20241226,155000,57124941,998,998,998,998,0
20241226,154900,57124941,998,998,998,998,0
20241226,154800,57124941,998,998,998,998,0
20241226,154700,57124941,998,998,998,998,0
20241226,154600,57124941,998,998,998,998,0
20241226,154500,57124941,998,998,998,998,0
20241226,154400,57124941,998,998,998,998,0
20241226,154300,57124941,998,998,998,998,0
20241226,154200,57124941,998,998,998,998,0
20241226,154100,57124941,998,998,998,998,0
20241226,154000,57124941,998,998,998,998,0
20241226,153900,57124941,998,998,998,998,0
20241226,153800,57124941,998,998,998,998,2508
20241226,153700,57124941,998,998,998,998,0
20241226,153600,57124941,998,998,998,998,0
20241226,153500,57124941,998,998,998,998,0
20241226,153400,57124941,998,998,998,998,0
20241226,153300,57124941,998,998,998,998,0
20241226,153200,57124941,998,998,998,998,0
20241226,153100,57124941,998,998,998,998,0
20241226,153000,57124941,998,998,998,998,2508
20241226,152900,54621957,1006,1006,1006,1006,0
20241226,152800,54621957,1006,1006,1006,1006,0
20241226,152700,54621957,1006,1006,1006,1006,0
20241226,152600,54621957,1006,1006,1006,1006,0
20241226,152500,54621957,1006,1006,1006,1006,0
20241226,152400,54621957,1006,1006,1006,1006,0
20241226,152300,54621957,1006,1006,1006,1006,0
20241226,152200,54621957,1006,1006,1006,1006,0
20241226,152100,54621957,1006,1006,1006,1006,0
20241226,152000,54621957,1006,1006,1006,1006,0
20241226,151900,54621957,1006,1006,1006,1006,0
20241226,151800,54621957,1006,1006,1006,1006,0
20241226,151700,54621957,1006,1006,1006,1006,0
20241226,151600,54621957,1006,1006,1006,1006,0
20241226,151500,54621957,1006,1006,1006,1006,267
20241226,151400,54353355,1006,1006,1006,1006,0
20241226,151300,54353355,1006,1006,1006,1006,0
20241226,151200,54353355,1006,1006,1006,1006,0
20241226,151100,54353355,1006,1005,1006,1005,1954
20241226,151000,52387636,1007,1007,1007,1007,0
20241226,150900,52387636,1007,1007,1007,1007,0
20241226,150800,52387636,1007,1007,1007,1007,0
20241226,150700,52387636,1007,1007,1007,1007,0
20241226,150600,52387636,1007,1007,1007,1007,0
20241226,150500,52387636,1007,1007,1007,1007,0
20241226,150400,52387636,1007,1007,1007,1007,0
20241226,150300,52387636,1007,1007,1007,1007,0
20241226,150200,52387636,1007,1007,1007,1007,1
20241226,150100,52386629,1007,1007,1007,1007,0
20241226,150000,52386629,1007,1007,1007,1007,0
20241226,145900,52386629,1007,1007,1007,1007,0
20241226,145800,52386629,1007,1007,1007,1007,0
20241226,145700,52386629,1007,1007,1007,1007,0
20241226,145600,52386629,1007,1007,1007,1007,0
20241226,145500,52386629,1007,1007,1007,1007,0
20241226,145400,52386629,1007,1007,1007,1007,0
20241226,145300,52386629,1007,1007,1007,1007,0
20241226,145200,52386629,1007,1007,1007,1007,0
20241226,145100,52386629,1007,1007,1007,1007,0
20241226,145000,52386629,1007,1007,1007,1007,0
20241226,144900,52386629,1007,1007,1007,1007,0
20241226,144800,52386629,1007,1007,1007,1007,0
20241226,144700,52386629,1007,1007,1007,1007,0
20241226,144600,52386629,1007,1007,1007,1007,0
20241226,144500,52386629,1007,1007,1007,1007,10
20241226,144400,52376559,1007,1007,1007,1007,0
20241226,144300,52376559,1007,1007,1007,1007,0
20241226,144200,52376559,1007,1007,1007,1007,0
20241226,144100,52376559,1007,1007,1007,1007,0
20241226,144000,52376559,1007,1007,1007,1007,0
20241226,143900,52376559,1007,1007,1007,1007,0
20241226,143800,52376559,1007,1007,1007,1007,0
20241226,143700,52376559,1007,1007,1007,1007,0
20241226,143600,52376559,1007,1007,1007,1007,0
20241226,143500,52376559,1007,1007,1007,1007,0
20241226,143400,52376559,1007,1007,1007,1007,0
20241226,143300,52376559,1007,1007,1007,1007,0
20241226,143200,52376559,1007,1007,1007,1007,0
20241226,143100,52376559,1007,1007,1007,1007,0
20241226,143000,52376559,1007,1007,1007,1007,0
20241226,142900,52376559,1007,1007,1007,1007,0
20241226,142800,52376559,1007,1007,1007,1007,0
20241226,142700,52376559,1007,1007,1007,1007,0
20241226,142600,52376559,1007,1007,1007,1007,0
20241226,142500,52376559,1007,1007,1007,1007,0
20241226,142400,52376559,1007,1007,1007,1007,0
20241226,142300,52376559,1007,1007,1007,1007,110
20241226,142200,52265789,1007,1007,1007,1007,0
20241226,142100,52265789,1007,1007,1007,1007,70
20241226,142000,52195299,1002,1002,1002,1002,0
20241226,141900,52195299,1002,1002,1002,1002,0
20241226,141800,52195299,1002,1002,1002,1002,135
20241226,141700,52060029,1009,1009,1009,1009,0
20241226,141600,52060029,1009,1009,1009,1009,0
20241226,141500,52060029,1009,1009,1009,1009,0
20241226,141400,52060029,1009,1009,1009,1009,0
20241226,141300,52060029,1009,1009,1009,1009,0
20241226,141200,52060029,1009,1009,1009,1009,0
20241226,141100,52060029,1009,1009,1009,1009,0
20241226,141000,52060029,1009,1009,1009,1009,0
20241226,140900,52060029,1009,1009,1009,1009,4
20241226,140800,52055993,1001,1001,1001,1001,0
20241226,140700,52055993,1001,1001,1001,1001,0
20241226,140600,52055993,1001,1001,1001,1001,0
20241226,140500,52055993,1001,1001,1001,1001,0
20241226,140400,52055993,1001,1001,1001,1001,0
20241226,140300,52055993,1001,1001,1001,1001,0
20241226,140200,52055993,1001,1001,1001,1001,0
20241226,140100,52055993,1001,1001,1001,1001,0
20241226,140000,52055993,1001,1001,1001,1001,0
20241226,135900,52055993,1001,1001,1001,1001,0
20241226,135800,52055993,1001,1001,1001,1001,0
20241226,135700,52055993,1001,1001,1001,1001,0
20241226,135600,52055993,1001,1001,1001,1001,0
20241226,135500,52055993,1001,1001,1001,1001,0
20241226,135400,52055993,1001,1017,1017,1001,1038
20241226,135300,51016753,1027,1027,1027,1027,0
20241226,135200,51016753,1027,1027,1027,1027,0
20241226,135100,51016753,1027,1027,1027,1027,0
20241226,135000,51016753,1027,1027,1027,1027,0
20241226,134900,51016753,1027,1027,1027,1027,0
20241226,134800,51016753,1027,1027,1027,1027,0
20241226,134700,51016753,1027,1027,1027,1027,0
20241226,134600,51016753,1027,1027,1027,1027,0
20241226,134500,51016753,1027,1027,1027,1027,0
20241226,134400,51016753,1027,1027,1027,1027,0
20241226,134300,51016753,1027,1027,1027,1027,0
20241226,134200,51016753,1027,1027,1027,1027,0
20241226,134100,51016753,1027,1027,1027,1027,0
20241226,134000,51016753,1027,1027,1027,1027,0
20241226,133900,51016753,1027,1027,1027,1027,0
20241226,133800,51016753,1027,1027,1027,1027,0
20241226,133700,51016753,1027,1027,1027,1027,0
20241226,133600,51016753,1027,1027,1027,1027,0
20241226,133500,51016753,1027,1027,1027,1027,0
20241226,133400,51016753,1027,1027,1027,1027,0
20241226,133300,51016753,1027,1027,1027,1027,0
20241226,133200,51016753,1027,1027,1027,1027,0
20241226,133100,51016753,1027,1027,1027,1027,0
20241226,133000,51016753,1027,1027,1027,1027,0
20241226,132900,51016753,1027,1027,1027,1027,6
20241226,132800,51010591,1027,1027,1027,1027,0
20241226,132700,51010591,1027,1027,1027,1027,0
20241226,132600,51010591,1027,1027,1027,1027,0
20241226,132500,51010591,1027,1027,1027,1027,0
20241226,132400,51010591,1027,1027,1027,1027,0
20241226,132300,51010591,1027,1027,1027,1027,0
20241226,132200,51010591,1027,1027,1027,1027,0
20241226,132100,51010591,1027,1027,1027,1027,0
20241226,132000,51010591,1027,1027,1027,1027,0
20241226,131900,51010591,1027,1027,1027,1027,0
20241226,131800,51010591,1027,1027,1027,1027,0
20241226,131700,51010591,1027,1027,1027,1027,0
20241226,131600,51010591,1027,1027,1027,1027,0
20241226,131500,51010591,1027,1027,1027,1027,0
20241226,131400,51010591,1027,1027,1027,1027,0
20241226,131300,51010591,1027,1027,1027,1027,0
20241226,131200,51010591,1027,1027,1027,1027,0
20241226,131100,51010591,1027,1027,1027,1027,0
20241226,131000,51010591,1027,1027,1027,1027,0
20241226,130900,51010591,1027,1027,1027,1027,0
20241226,130800,51010591,1027,1027,1027,1027,0
20241226,130700,51010591,1027,1027,1027,1027,0
20241226,130600,51010591,1027,1027,1027,1027,0
20241226,130500,51010591,1027,1027,1027,1027,0
20241226,130400,51010591,1027,1027,1027,1027,0
20241226,130300,51010591,1027,1027,1027,1027,0
20241226,130200,51010591,1027,1027,1027,1027,0
20241226,130100,51010591,1027,1027,1027,1027,0
20241226,130000,51010591,1027,1027,1027,1027,0
20241226,125900,51010591,1027,1027,1027,1027,0
20241226,125800,51010591,1027,1027,1027,1027,500
20241226,125700,50497091,1027,1027,1027,1027,0
20241226,125600,50497091,1027,1027,1027,1027,0
20241226,125500,50497091,1027,1027,1027,1027,0
20241226,125400,50497091,1027,1027,1027,1027,0
20241226,125300,50497091,1027,1027,1027,1027,0
20241226,125200,50497091,1027,1027,1027,1027,0
20241226,125100,50497091,1027,1027,1027,1027,0
20241226,125000,50497091,1027,1027,1027,1027,0
20241226,124900,50497091,1027,1026,1027,1026,2436
20241226,124800,47996757,1026,1026,1026,1026,0
20241226,124700,47996757,1026,1026,1026,1026,200
20241226,124600,47791557,1026,1026,1026,1026,0
20241226,124500,47791557,1026,1026,1026,1026,0
20241226,124400,47791557,1026,1026,1026,1026,0
20241226,124300,47791557,1026,1026,1026,1026,0
20241226,124200,47791557,1026,1026,1026,1026,0
20241226,124100,47791557,1026,1026,1026,1026,0
20241226,124000,47791557,1026,1026,1026,1026,0
20241226,123900,47791557,1026,1026,1026,1026,292
20241226,123800,47491965,1026,1026,1026,1026,0
20241226,123700,47491965,1026,1026,1026,1026,0
20241226,123600,47491965,1026,1026,1026,1026,0
20241226,123500,47491965,1026,1026,1026,1026,0
20241226,123400,47491965,1026,1026,1026,1026,0
20241226,123300,47491965,1026,1026,1026,1026,0
20241226,123200,47491965,1026,1026,1026,1026,0
20241226,123100,47491965,1026,1026,1026,1026,0
20241226,123000,47491965,1026,1026,1026,1026,0
20241226,122900,47491965,1026,1026,1026,1026,0
20241226,122800,47491965,1026,1026,1026,1026,0
20241226,122700,47491965,1026,1026,1026,1026,0
20241226,122600,47491965,1026,1026,1026,1026,0
20241226,122500,47491965,1026,1026,1026,1026,0
20241226,122400,47491965,1026,1026,1026,1026,0
20241226,122300,47491965,1026,1026,1026,1026,0
20241226,122200,47491965,1026,1026,1026,1026,0
20241226,122100,47491965,1026,1026,1026,1026,0
20241226,122000,47491965,1026,1026,1026,1026,0
20241226,121900,47491965,1026,1026,1026,1026,0
20241226,121800,47491965,1026,1026,1026,1026,0
20241226,121700,47491965,1026,1026,1026,1026,0
20241226,121600,47491965,1026,1026,1026,1026,0
20241226,121500,47491965,1026,1026,1026,1026,0
20241226,121400,47491965,1026,1026,1026,1026,0
20241226,121300,47491965,1026,1026,1026,1026,0
20241226,121200,47491965,1026,1026,1026,1026,0
20241226,121100,47491965,1026,1026,1026,1026,0
20241226,121000,47491965,1026,1026,1026,1026,0
20241226,120900,47491965,1026,1026,1026,1026,0
20241226,120800,47491965,1026,1026,1026,1026,0
20241226,120700,47491965,1026,1026,1026,1026,0
20241226,120600,47491965,1026,1026,1026,1026,0
20241226,120500,47491965,1026,1026,1026,1026,0
20241226,120400,47491965,1026,1026,1026,1026,0
20241226,120300,47491965,1026,1026,1026,1026,0
20241226,120200,47491965,1026,1026,1026,1026,0
20241226,120100,47491965,1026,1026,1026,1026,0
20241226,120000,47491965,1026,1026,1026,1026,0
20241226,115900,47491965,1026,1026,1026,1026,0
20241226,115800,47491965,1026,1026,1026,1026,0
20241226,115700,47491965,1026,1026,1026,1026,1
20241226,115600,47490939,1024,1024,1024,1024,0
20241226,115500,47490939,1024,1024,1024,1024,0
20241226,115400,47490939,1024,1024,1024,1024,0
20241226,115300,47490939,1024,1024,1024,1024,0
20241226,115200,47490939,1024,1024,1024,1024,0
20241226,115100,47490939,1024,1024,1024,1024,0
20241226,115000,47490939,1024,1024,1024,1024,0
20241226,114900,47490939,1024,1024,1024,1024,0
20241226,114800,47490939,1024,1012,1024,1012,119
20241226,114700,47370469,1011,1011,1011,1011,0
20241226,114600,47370469,1011,1010,1011,1010,44
20241226,114500,47325986,1000,1000,1000,1000,0
20241226,114400,47325986,1000,1000,1000,1000,0
20241226,114300,47325986,1000,1000,1000,1000,0
20241226,114200,47325986,1000,1000,1000,1000,0
20241226,114100,47325986,1000,1000,1000,1000,0
20241226,114000,47325986,1000,1000,1000,1000,0
20241226,113900,47325986,1000,1000,1000,1000,0
20241226,113800,47325986,1000,1000,1000,1000,0
20241226,113700,47325986,1000,1000,1000,1000,0
20241226,113600,47325986,1000,1000,1000,1000,0
20241226,113500,47325986,1000,1000,1000,1000,0
20241226,113400,47325986,1000,1001,1001,1000,187
20241226,113300,47138921,1001,1001,1001,1001,0
20241226,113200,47138921,1001,1001,1001,1001,0
20241226,113100,47138921,1001,1001,1001,1001,0
20241226,113000,47138921,1001,1001,1001,1001,0
20241226,112900,47138921,1001,1001,1001,1001,0
20241226,112800,47138921,1001,1001,1001,1001,0
20241226,112700,47138921,1001,1001,1001,1001,0
20241226,112600,47138921,1001,1001,1001,1001,0
20241226,112500,47138921,1001,1003,1003,1001,500
20241226,112400,46638373,1012,1012,1012,1012,0
20241226,112300,46638373,1012,1012,1012,1012,0
20241226,112200,46638373,1012,1012,1012,1012,0
20241226,112100,46638373,1012,1012,1012,1012,0
20241226,112000,46638373,1012,1012,1012,1012,0
20241226,111900,46638373,1012,1012,1012,1012,0
20241226,111800,46638373,1012,1012,1012,1012,0
20241226,111700,46638373,1012,1012,1012,1012,0
20241226,111600,46638373,1012,1012,1012,1012,0
20241226,111500,46638373,1012,1012,1012,1012,0
20241226,111400,46638373,1012,1012,1012,1012,0
20241226,111300,46638373,1012,1012,1012,1012,0
20241226,111200,46638373,1012,1012,1012,1012,0
20241226,111100,46638373,1012,1012,1012,1012,0
20241226,111000,46638373,1012,1012,1012,1012,0
20241226,110900,46638373,1012,1012,1012,1012,0
20241226,110800,46638373,1012,1012,1012,1012,197
20241226,110700,46439009,1012,1012,1012,1012,0
20241226,110600,46439009,1012,1012,1012,1012,0
20241226,110500,46439009,1012,1012,1012,1012,5
20241226,110400,46433949,1012,1012,1012,1012,100
20241226,110300,46332749,1012,1012,1012,1012,0
20241226,110200,46332749,1012,1011,1012,1011,11000
20241226,110100,35201123,1010,1010,1010,1010,0
20241226,110000,35201123,1010,1010,1010,1010,2
20241226,105900,35199103,1010,1010,1010,1010,0
20241226,105800,35199103,1010,1010,1010,1010,0
20241226,105700,35199103,1010,1010,1010,1010,0
20241226,105600,35199103,1010,1010,1010,1010,60
20241226,105500,35138503,1010,1010,1010,1010,0
20241226,105400,35138503,1010,1010,1010,1010,0
20241226,105300,35138503,1010,1010,1010,1010,0
20241226,105200,35138503,1010,1010,1010,1010,0
20241226,105100,35138503,1010,1010,1010,1010,0
20241226,105000,35138503,1010,1010,1010,1010,1
20241226,104900,35137493,1002,1002,1002,1002,0
20241226,104800,35137493,1002,1002,1002,1002,0
20241226,104700,35137493,1002,1002,1002,1002,49
20241226,104600,35088395,1001,1001,1001,1001,0
20241226,104500,35088395,1001,1001,1001,1001,0
20241226,104400,35088395,1001,1001,1001,1001,0
20241226,104300,35088395,1001,1001,1001,1001,0
20241226,104200,35088395,1001,1001,1001,1001,5711
20241226,104100,29371684,1001,1001,1001,1001,1010
20241226,104000,28360674,1001,1001,1001,1001,0
20241226,103900,28360674,1001,1001,1001,1001,1000
20241226,103800,27359674,1001,1000,1001,1000,3074
20241226,103700,24282653,1000,1020,1020,1000,1983
20241226,103600,22295162,1027,1027,1027,1027,0
20241226,103500,22295162,1027,1027,1027,1027,0
20241226,103400,22295162,1027,1027,1027,1027,0
20241226,103300,22295162,1027,1027,1027,1027,0
20241226,103200,22295162,1027,1027,1027,1027,0
20241226,103100,22295162,1027,1027,1027,1027,0
20241226,103000,22295162,1027,1027,1027,1027,0
20241226,102900,22295162,1027,1027,1027,1027,0
20241226,102800,22295162,1027,1027,1027,1027,0
20241226,102700,22295162,1027,1027,1027,1027,0
20241226,102600,22295162,1027,1027,1027,1027,0
20241226,102500,22295162,1027,1027,1027,1027,0
20241226,102400,22295162,1027,1027,1027,1027,0
20241226,102300,22295162,1027,1027,1027,1027,0
20241226,102200,22295162,1027,1027,1027,1027,0
20241226,102100,22295162,1027,1027,1027,1027,0
20241226,102000,22295162,1027,1027,1027,1027,0
20241226,101900,22295162,1027,1018,1027,1018,10
20241226,101800,22284923,1009,1021,1021,1009,40
20241226,101700,22244301,1027,1027,1027,1027,0
20241226,101600,22244301,1027,1027,1027,1027,0
20241226,101500,22244301,1027,1027,1027,1027,0
20241226,101400,22244301,1027,1027,1027,1027,0
20241226,101300,22244301,1027,1027,1027,1027,0
20241226,101200,22244301,1027,1027,1027,1027,0
20241226,101100,22244301,1027,1027,1027,1027,0
20241226,101000,22244301,1027,1027,1027,1027,0
20241226,100900,22244301,1027,1027,1027,1027,0
20241226,100800,22244301,1027,1027,1027,1027,0
20241226,100700,22244301,1027,1027,1027,1027,0
20241226,100600,22244301,1027,1027,1027,1027,0
20241226,100500,22244301,1027,1027,1027,1027,0
20241226,100400,22244301,1027,1027,1027,1027,0
20241226,100300,22244301,1027,1027,1027,1027,0
20241226,100200,22244301,1027,1027,1027,1027,0
20241226,100100,22244301,1027,1027,1027,1027,0
20241226,100000,22244301,1027,1027,1027,1027,0
20241226,095900,22244301,1027,1027,1027,1027,0
20241226,095800,22244301,1027,1027,1027,1027,0
20241226,095700,22244301,1027,1027,1027,1027,0
20241226,095600,22244301,1027,1027,1027,1027,0
20241226,095500,22244301,1027,1027,1027,1027,0
20241226,095400,22244301,1027,1027,1027,1027,0
20241226,095300,22244301,1027,1027,1027,1027,10
20241226,095200,22234031,1027,1027,1027,1027,0
20241226,095100,22234031,1027,1027,1027,1027,0
20241226,095000,22234031,1027,1027,1027,1027,0
20241226,094900,22234031,1027,1027,1027,1027,0
20241226,094800,22234031,1027,1027,1027,1027,0
20241226,094700,22234031,1027,1027,1027,1027,0
20241226,094600,22234031,1027,1027,1027,1027,0
20241226,094500,22234031,1027,1027,1027,1027,0
20241226,094400,22234031,1027,1027,1027,1027,0
20241226,094300,22234031,1027,1027,1027,1027,0
20241226,094200,22234031,1027,1027,1027,1027,0
20241226,094100,22234031,1027,1027,1027,1027,0
20241226,094000,22234031,1027,1027,1027,1027,0
20241226,093900,22234031,1027,1027,1027,1027,0
20241226,093800,22234031,1027,1027,1027,1027,1
20241226,093700,22233004,1027,1027,1027,1027,0
20241226,093600,22233004,1027,1027,1027,1027,0
20241226,093500,22233004,1027,1027,1027,1027,0
20241226,093400,22233004,1027,1027,1027,1027,0
20241226,093300,22233004,1027,1027,1027,1027,0
20241226,093200,22233004,1027,1027,1027,1027,0
20241226,093100,22233004,1027,1027,1027,1027,0
20241226,093000,22233004,1027,1027,1027,1027,0
20241226,092900,22233004,1027,1027,1027,1027,0
20241226,092800,22233004,1027,1027,1027,1027,0
20241226,092700,22233004,1027,1027,1027,1027,0
20241226,092600,22233004,1027,1027,1027,1027,0
20241226,092500,22233004,1027,1027,1027,1027,0
20241226,092400,22233004,1027,1027,1027,1027,0
20241226,092300,22233004,1027,1027,1027,1027,0
20241226,092200,22233004,1027,1027,1027,1027,0
20241226,092100,22233004,1027,1027,1027,1027,0
20241226,092000,22233004,1027,1027,1027,1027,0
20241226,091900,22233004,1027,1027,1027,1027,0
20241226,091800,22233004,1027,1027,1027,1027,0
20241226,091700,22233004,1027,1027,1027,1027,0
20241226,091600,22233004,1027,1027,1027,1027,0
20241226,091500,22233004,1027,1027,1027,1027,100
20241226,091400,22130304,1027,1026,1027,1026,1070
20241226,091300,21031434,1027,1007,1027,1007,6951
20241226,091200,14031637,1007,1007,1007,1007,1004
20241226,091100,13020609,1007,1007,1007,1007,77
20241226,091000,12943070,1007,1007,1007,1007,1149
20241226,090900,11786027,1007,1007,1007,1007,2320
20241226,090800,9449787,1007,1025,1025,1007,120
20241226,090700,9328857,1027,1050,1050,1027,8405
20241226,090600,656909,1051,1050,1051,1050,595
20241226,090500,32158,1050,1050,1050,1050,2
20241226,090400,30058,1050,1050,1050,1050,3
20241226,090300,26908,1050,1033,1050,1030,26
20241226,090200,0,1029,1029,1029,1029,0
20241226,090100,0,1029,1029,1029,1029,0
20241226,090000,0,1029,1029,1029,1029,0