KissMeData/027970/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,191000,50825223,1128,1128,1128,1128,101
20231226,190900,50825223,1128,1128,1128,1128,0
20231226,190800,50825223,1128,1128,1128,1128,0
20231226,190700,50825223,1128,1128,1128,1128,0
20231226,190600,50825223,1128,1128,1128,1128,0
20231226,190500,50825223,1128,1128,1128,1128,0
20231226,190400,50825223,1128,1128,1128,1128,0
20231226,190300,50825223,1128,1128,1128,1128,0
20231226,190200,50825223,1128,1128,1128,1128,0
20231226,190100,50825223,1128,1128,1128,1128,0
20231226,190000,50825223,1128,1128,1128,1128,0
20231226,185900,50825223,1128,1128,1128,1128,0
20231226,185800,50825223,1128,1128,1128,1128,0
20231226,185700,50825223,1128,1128,1128,1128,0
20231226,185600,50825223,1128,1128,1128,1128,0
20231226,185500,50825223,1128,1128,1128,1128,0
20231226,185400,50825223,1128,1128,1128,1128,0
20231226,185300,50825223,1128,1128,1128,1128,0
20231226,185200,50825223,1128,1128,1128,1128,0
20231226,185100,50825223,1128,1128,1128,1128,0
20231226,185000,50825223,1128,1128,1128,1128,0
20231226,184900,50825223,1128,1128,1128,1128,0
20231226,184800,50825223,1128,1128,1128,1128,0
20231226,184700,50825223,1128,1128,1128,1128,0
20231226,184600,50825223,1128,1128,1128,1128,0
20231226,184500,50825223,1128,1128,1128,1128,0
20231226,184400,50825223,1128,1128,1128,1128,0
20231226,184300,50825223,1128,1128,1128,1128,0
20231226,184200,50825223,1128,1128,1128,1128,0
20231226,184100,50825223,1128,1128,1128,1128,0
20231226,184000,50825223,1128,1128,1128,1128,101
20231226,183900,50825223,1128,1128,1128,1128,0
20231226,183800,50825223,1128,1128,1128,1128,0
20231226,183700,50825223,1128,1128,1128,1128,0
20231226,183600,50825223,1128,1128,1128,1128,0
20231226,183500,50825223,1128,1128,1128,1128,0
20231226,183400,50825223,1128,1128,1128,1128,0
20231226,183300,50825223,1128,1128,1128,1128,0
20231226,183200,50825223,1128,1128,1128,1128,0
20231226,183100,50825223,1128,1128,1128,1128,0
20231226,183000,50825223,1128,1128,1128,1128,0
20231226,182900,50825223,1128,1128,1128,1128,0
20231226,182800,50825223,1128,1128,1128,1128,0
20231226,182700,50825223,1128,1128,1128,1128,0
20231226,182600,50825223,1128,1128,1128,1128,0
20231226,182500,50825223,1128,1128,1128,1128,0
20231226,182400,50825223,1128,1128,1128,1128,0
20231226,182300,50825223,1128,1128,1128,1128,0
20231226,182200,50825223,1128,1128,1128,1128,0
20231226,182100,50825223,1128,1128,1128,1128,0
20231226,182000,50825223,1128,1128,1128,1128,0
20231226,181900,50825223,1128,1128,1128,1128,0
20231226,181800,50825223,1128,1128,1128,1128,0
20231226,181700,50825223,1128,1128,1128,1128,0
20231226,181600,50825223,1128,1128,1128,1128,0
20231226,181500,50825223,1128,1128,1128,1128,0
20231226,181400,50825223,1128,1128,1128,1128,0
20231226,181300,50825223,1128,1128,1128,1128,0
20231226,181200,50825223,1128,1128,1128,1128,0
20231226,181100,50825223,1128,1128,1128,1128,0
20231226,181000,50825223,1128,1128,1128,1128,101
20231226,180900,50825223,1128,1128,1128,1128,0
20231226,180800,50825223,1128,1128,1128,1128,0
20231226,180700,50825223,1128,1128,1128,1128,0
20231226,180600,50825223,1128,1128,1128,1128,0
20231226,180500,50825223,1128,1128,1128,1128,0
20231226,180400,50825223,1128,1128,1128,1128,0
20231226,180300,50825223,1128,1128,1128,1128,0
20231226,180200,50825223,1128,1128,1128,1128,0
20231226,180100,50825223,1128,1128,1128,1128,0
20231226,180000,50825223,1128,1128,1128,1128,0
20231226,175900,50825223,1128,1128,1128,1128,0
20231226,175800,50825223,1128,1128,1128,1128,0
20231226,175700,50825223,1128,1128,1128,1128,0
20231226,175600,50825223,1128,1128,1128,1128,0
20231226,175500,50825223,1128,1128,1128,1128,0
20231226,175400,50825223,1128,1128,1128,1128,0
20231226,175300,50825223,1128,1128,1128,1128,0
20231226,175200,50825223,1128,1128,1128,1128,0
20231226,175100,50825223,1128,1128,1128,1128,0
20231226,175000,50825223,1128,1128,1128,1128,0
20231226,174900,50825223,1128,1128,1128,1128,0
20231226,174800,50825223,1128,1128,1128,1128,0
20231226,174700,50825223,1128,1128,1128,1128,0
20231226,174600,50825223,1128,1128,1128,1128,0
20231226,174500,50825223,1128,1128,1128,1128,0
20231226,174400,50825223,1128,1128,1128,1128,0
20231226,174300,50825223,1128,1128,1128,1128,0
20231226,174200,50825223,1128,1128,1128,1128,0
20231226,174100,50825223,1128,1128,1128,1128,0
20231226,174000,50825223,1128,1128,1128,1128,101
20231226,173900,50825223,1128,1128,1128,1128,0
20231226,173800,50825223,1128,1128,1128,1128,0
20231226,173700,50825223,1128,1128,1128,1128,0
20231226,173600,50825223,1128,1128,1128,1128,0
20231226,173500,50825223,1128,1128,1128,1128,0
20231226,173400,50825223,1128,1128,1128,1128,0
20231226,173300,50825223,1128,1128,1128,1128,0
20231226,173200,50825223,1128,1128,1128,1128,0
20231226,173100,50825223,1128,1128,1128,1128,0
20231226,173000,50825223,1128,1128,1128,1128,0
20231226,172900,50825223,1128,1128,1128,1128,0
20231226,172800,50825223,1128,1128,1128,1128,0
20231226,172700,50825223,1128,1128,1128,1128,0
20231226,172600,50825223,1128,1128,1128,1128,0
20231226,172500,50825223,1128,1128,1128,1128,0
20231226,172400,50825223,1128,1128,1128,1128,0
20231226,172300,50825223,1128,1128,1128,1128,0
20231226,172200,50825223,1128,1128,1128,1128,0
20231226,172100,50825223,1128,1128,1128,1128,0
20231226,172000,50825223,1128,1128,1128,1128,0
20231226,171900,50825223,1128,1128,1128,1128,0
20231226,171800,50825223,1128,1128,1128,1128,0
20231226,171700,50825223,1128,1128,1128,1128,0
20231226,171600,50825223,1128,1128,1128,1128,0
20231226,171500,50825223,1128,1128,1128,1128,0
20231226,171400,50825223,1128,1128,1128,1128,0
20231226,171300,50825223,1128,1128,1128,1128,0
20231226,171200,50825223,1128,1128,1128,1128,0
20231226,171100,50825223,1128,1128,1128,1128,0
20231226,171000,50825223,1128,1128,1128,1128,101
20231226,170900,50825223,1128,1128,1128,1128,0
20231226,170800,50825223,1128,1128,1128,1128,0
20231226,170700,50825223,1128,1128,1128,1128,0
20231226,170600,50825223,1128,1128,1128,1128,0
20231226,170500,50825223,1128,1128,1128,1128,0
20231226,170400,50825223,1128,1128,1128,1128,0
20231226,170300,50825223,1128,1128,1128,1128,0
20231226,170200,50825223,1128,1128,1128,1128,0
20231226,170100,50825223,1128,1128,1128,1128,0
20231226,170000,50825223,1128,1128,1128,1128,0
20231226,165900,50825223,1128,1128,1128,1128,0
20231226,165800,50825223,1128,1128,1128,1128,0
20231226,165700,50825223,1128,1128,1128,1128,0
20231226,165600,50825223,1128,1128,1128,1128,0
20231226,165500,50825223,1128,1128,1128,1128,0
20231226,165400,50825223,1128,1128,1128,1128,0
20231226,165300,50825223,1128,1128,1128,1128,0
20231226,165200,50825223,1128,1128,1128,1128,0
20231226,165100,50825223,1128,1128,1128,1128,0
20231226,165000,50825223,1128,1128,1128,1128,0
20231226,164900,50825223,1128,1128,1128,1128,0
20231226,164800,50825223,1128,1128,1128,1128,0
20231226,164700,50825223,1128,1128,1128,1128,0
20231226,164600,50825223,1128,1128,1128,1128,0
20231226,164500,50825223,1128,1128,1128,1128,0
20231226,164400,50825223,1128,1128,1128,1128,0
20231226,164300,50825223,1128,1128,1128,1128,0
20231226,164200,50825223,1128,1128,1128,1128,0
20231226,164100,50825223,1128,1128,1128,1128,0
20231226,164000,50825223,1128,1128,1128,1128,101
20231226,163900,50825223,1128,1128,1128,1128,0
20231226,163800,50825223,1128,1128,1128,1128,0
20231226,163700,50825223,1128,1128,1128,1128,0
20231226,163600,50825223,1128,1128,1128,1128,0
20231226,163500,50825223,1128,1128,1128,1128,0
20231226,163400,50825223,1128,1128,1128,1128,0
20231226,163300,50825223,1128,1128,1128,1128,0
20231226,163200,50825223,1128,1128,1128,1128,0
20231226,163100,50825223,1128,1128,1128,1128,0
20231226,163000,50825223,1128,1128,1128,1128,0
20231226,162900,50825223,1128,1128,1128,1128,0
20231226,162800,50825223,1128,1128,1128,1128,0
20231226,162700,50825223,1128,1128,1128,1128,0
20231226,162600,50825223,1128,1128,1128,1128,0
20231226,162500,50825223,1128,1128,1128,1128,0
20231226,162400,50825223,1128,1128,1128,1128,0
20231226,162300,50825223,1128,1128,1128,1128,0
20231226,162200,50825223,1128,1128,1128,1128,0
20231226,162100,50825223,1128,1128,1128,1128,0
20231226,162000,50825223,1128,1128,1128,1128,0
20231226,161900,50825223,1128,1128,1128,1128,0
20231226,161800,50825223,1128,1128,1128,1128,0
20231226,161700,50825223,1128,1128,1128,1128,0
20231226,161600,50825223,1128,1128,1128,1128,0
20231226,161500,50825223,1128,1128,1128,1128,0
20231226,161400,50825223,1128,1128,1128,1128,0
20231226,161300,50825223,1128,1128,1128,1128,0
20231226,161200,50825223,1128,1128,1128,1128,0
20231226,161100,50825223,1128,1128,1128,1128,0
20231226,161000,50825223,1128,1128,1128,1128,101
20231226,160900,50825223,1128,1128,1128,1128,0
20231226,160800,50825223,1128,1128,1128,1128,0
20231226,160700,50825223,1128,1128,1128,1128,0
20231226,160600,50825223,1128,1128,1128,1128,0
20231226,160500,50825223,1128,1128,1128,1128,0
20231226,160400,50825223,1128,1128,1128,1128,0
20231226,160300,50825223,1128,1128,1128,1128,0
20231226,160200,50825223,1128,1128,1128,1128,0
20231226,160100,50825223,1128,1128,1128,1128,0
20231226,160000,50825223,1128,1128,1128,1128,0
20231226,155900,50825223,1128,1128,1128,1128,0
20231226,155800,50825223,1128,1128,1128,1128,0
20231226,155700,50825223,1128,1128,1128,1128,0
20231226,155600,50825223,1128,1128,1128,1128,0
20231226,155500,50825223,1128,1128,1128,1128,0
20231226,155400,50825223,1128,1128,1128,1128,0
20231226,155300,50825223,1128,1128,1128,1128,0
20231226,155200,50825223,1128,1128,1128,1128,0
20231226,155100,50825223,1128,1128,1128,1128,0
20231226,155000,50825223,1128,1128,1128,1128,0
20231226,154900,50825223,1128,1128,1128,1128,0
20231226,154800,50825223,1128,1128,1128,1128,0
20231226,154700,50825223,1128,1128,1128,1128,0
20231226,154600,50825223,1128,1128,1128,1128,0
20231226,154500,50825223,1128,1128,1128,1128,0
20231226,154400,50825223,1128,1128,1128,1128,0
20231226,154300,50825223,1128,1128,1128,1128,0
20231226,154200,50825223,1128,1128,1128,1128,0
20231226,154100,50825223,1128,1128,1128,1128,0
20231226,154000,50825223,1128,1128,1128,1128,101
20231226,153900,50825223,1128,1128,1128,1128,0
20231226,153800,50825223,1128,1128,1128,1128,0
20231226,153700,50825223,1128,1128,1128,1128,0
20231226,153600,50825223,1128,1128,1128,1128,0
20231226,153500,50825223,1128,1128,1128,1128,0
20231226,153400,50825223,1128,1128,1128,1128,0
20231226,153300,50825223,1128,1128,1128,1128,0
20231226,153200,50825223,1128,1128,1128,1128,0
20231226,153100,50825223,1128,1128,1128,1128,0
20231226,153000,50825223,1128,1128,1128,1128,101
20231226,152900,50711295,1130,1130,1130,1130,0
20231226,152800,50711295,1130,1130,1130,1130,0
20231226,152700,50711295,1130,1130,1130,1130,0
20231226,152600,50711295,1130,1130,1130,1130,0
20231226,152500,50711295,1130,1130,1130,1130,0
20231226,152400,50711295,1130,1130,1130,1130,0
20231226,152300,50711295,1130,1130,1130,1130,0
20231226,152200,50711295,1130,1130,1130,1130,0
20231226,152100,50711295,1130,1130,1130,1130,0
20231226,152000,50711295,1130,1130,1130,1130,0
20231226,151900,50711295,1130,1130,1130,1130,0
20231226,151800,50711295,1130,1124,1130,1124,500
20231226,151700,50146361,1124,1124,1124,1124,0
20231226,151600,50146361,1124,1124,1124,1124,0
20231226,151500,50146361,1124,1123,1124,1123,68
20231226,151400,50069954,1123,1123,1123,1123,4
20231226,151300,50065462,1123,1123,1123,1123,4
20231226,151200,50060970,1123,1121,1123,1121,693
20231226,151100,49283529,1118,1118,1118,1118,11
20231226,151000,49271231,1117,1117,1117,1117,434
20231226,150900,48786453,1116,1116,1116,1116,0
20231226,150800,48786453,1116,1116,1116,1116,0
20231226,150700,48786453,1116,1116,1116,1116,0
20231226,150600,48786453,1116,1116,1116,1116,0
20231226,150500,48786453,1116,1116,1116,1116,0
20231226,150400,48786453,1116,1117,1117,1116,446
20231226,150300,48288686,1123,1123,1123,1123,0
20231226,150200,48288686,1123,1123,1123,1123,0
20231226,150100,48288686,1123,1123,1123,1123,0
20231226,150000,48288686,1123,1123,1123,1123,0
20231226,145900,48288686,1123,1123,1123,1123,0
20231226,145800,48288686,1123,1123,1123,1123,0
20231226,145700,48288686,1123,1123,1123,1123,0
20231226,145600,48288686,1123,1123,1123,1123,0
20231226,145500,48288686,1123,1123,1123,1123,0
20231226,145400,48288686,1123,1123,1123,1123,0
20231226,145300,48288686,1123,1123,1123,1123,0
20231226,145200,48288686,1123,1123,1123,1123,0
20231226,145100,48288686,1123,1123,1123,1123,0
20231226,145000,48288686,1123,1123,1123,1123,0
20231226,144900,48288686,1123,1123,1123,1123,0
20231226,144800,48288686,1123,1123,1123,1123,0
20231226,144700,48288686,1123,1123,1123,1123,0
20231226,144600,48288686,1123,1123,1123,1123,1
20231226,144500,48287563,1117,1117,1117,1117,0
20231226,144400,48287563,1117,1117,1117,1117,0
20231226,144300,48287563,1117,1117,1117,1117,0
20231226,144200,48287563,1117,1117,1117,1117,0
20231226,144100,48287563,1117,1117,1117,1117,0
20231226,144000,48287563,1117,1117,1117,1117,0
20231226,143900,48287563,1117,1117,1117,1117,0
20231226,143800,48287563,1117,1117,1117,1117,0
20231226,143700,48287563,1117,1117,1117,1117,0
20231226,143600,48287563,1117,1117,1117,1117,100
20231226,143500,48175863,1115,1115,1115,1115,0
20231226,143400,48175863,1115,1115,1115,1115,0
20231226,143300,48175863,1115,1115,1115,1115,0
20231226,143200,48175863,1115,1115,1115,1115,0
20231226,143100,48175863,1115,1115,1115,1115,0
20231226,143000,48175863,1115,1115,1115,1115,0
20231226,142900,48175863,1115,1115,1115,1115,0
20231226,142800,48175863,1115,1115,1115,1115,0
20231226,142700,48175863,1115,1115,1115,1115,0
20231226,142600,48175863,1115,1115,1115,1115,0
20231226,142500,48175863,1115,1115,1115,1115,0
20231226,142400,48175863,1115,1115,1115,1115,0
20231226,142300,48175863,1115,1115,1115,1115,0
20231226,142200,48175863,1115,1115,1115,1115,0
20231226,142100,48175863,1115,1115,1115,1115,0
20231226,142000,48175863,1115,1115,1115,1115,0
20231226,141900,48175863,1115,1115,1115,1115,0
20231226,141800,48175863,1115,1115,1115,1115,0
20231226,141700,48175863,1115,1115,1115,1115,0
20231226,141600,48175863,1115,1115,1115,1115,0
20231226,141500,48175863,1115,1115,1115,1115,0
20231226,141400,48175863,1115,1115,1115,1115,0
20231226,141300,48175863,1115,1115,1115,1115,0
20231226,141200,48175863,1115,1115,1115,1115,0
20231226,141100,48175863,1115,1115,1115,1115,0
20231226,141000,48175863,1115,1115,1115,1115,0
20231226,140900,48175863,1115,1115,1115,1115,0
20231226,140800,48175863,1115,1115,1115,1115,0
20231226,140700,48175863,1115,1115,1115,1115,0
20231226,140600,48175863,1115,1115,1115,1115,0
20231226,140500,48175863,1115,1117,1117,1115,170
20231226,140400,47986220,1124,1124,1124,1124,0
20231226,140300,47986220,1124,1124,1124,1124,0
20231226,140200,47986220,1124,1124,1124,1124,0
20231226,140100,47986220,1124,1124,1124,1124,0
20231226,140000,47986220,1124,1124,1124,1124,46
20231226,135900,47934516,1124,1124,1124,1124,0
20231226,135800,47934516,1124,1124,1124,1124,0
20231226,135700,47934516,1124,1124,1124,1124,0
20231226,135600,47934516,1124,1124,1124,1124,0
20231226,135500,47934516,1124,1124,1124,1124,54
20231226,135400,47873820,1124,1124,1124,1124,0
20231226,135300,47873820,1124,1124,1124,1124,0
20231226,135200,47873820,1124,1124,1124,1124,1
20231226,135100,47872696,1124,1124,1124,1124,5
20231226,135000,47867076,1124,1124,1124,1124,0
20231226,134900,47867076,1124,1124,1124,1124,0
20231226,134800,47867076,1124,1124,1124,1124,40
20231226,134700,47822116,1124,1124,1124,1124,0
20231226,134600,47822116,1124,1124,1124,1124,0
20231226,134500,47822116,1124,1124,1125,1124,60
20231226,134400,47754626,1117,1117,1117,1117,0
20231226,134300,47754626,1117,1117,1117,1117,0
20231226,134200,47754626,1117,1117,1117,1117,0
20231226,134100,47754626,1117,1117,1117,1117,0
20231226,134000,47754626,1117,1117,1117,1117,0
20231226,133900,47754626,1117,1117,1117,1117,0
20231226,133800,47754626,1117,1117,1117,1117,0
20231226,133700,47754626,1117,1117,1117,1117,0
20231226,133600,47754626,1117,1118,1118,1117,10
20231226,133500,47743454,1116,1116,1116,1116,0
20231226,133400,47743454,1116,1116,1116,1116,0
20231226,133300,47743454,1116,1117,1117,1116,39
20231226,133200,47699924,1117,1117,1117,1117,21
20231226,133100,47676467,1125,1125,1125,1125,0
20231226,133000,47676467,1125,1125,1125,1125,0
20231226,132900,47676467,1125,1125,1125,1125,0
20231226,132800,47676467,1125,1125,1125,1125,0
20231226,132700,47676467,1125,1125,1125,1125,0
20231226,132600,47676467,1125,1125,1125,1125,0
20231226,132500,47676467,1125,1125,1125,1125,0
20231226,132400,47676467,1125,1125,1125,1125,0
20231226,132300,47676467,1125,1125,1125,1125,0
20231226,132200,47676467,1125,1125,1125,1125,0
20231226,132100,47676467,1125,1125,1125,1125,0
20231226,132000,47676467,1125,1125,1125,1125,0
20231226,131900,47676467,1125,1125,1125,1125,0
20231226,131800,47676467,1125,1125,1125,1125,0
20231226,131700,47676467,1125,1125,1125,1125,0
20231226,131600,47676467,1125,1125,1125,1125,0
20231226,131500,47676467,1125,1125,1125,1125,0
20231226,131400,47676467,1125,1125,1125,1125,0
20231226,131300,47676467,1125,1125,1125,1125,0
20231226,131200,47676467,1125,1125,1125,1125,0
20231226,131100,47676467,1125,1125,1125,1125,0
20231226,131000,47676467,1125,1125,1125,1125,0
20231226,130900,47676467,1125,1125,1125,1125,0
20231226,130800,47676467,1125,1125,1125,1125,40
20231226,130700,47631467,1125,1125,1125,1125,80
20231226,130600,47541467,1125,1125,1125,1125,0
20231226,130500,47541467,1125,1125,1125,1125,0
20231226,130400,47541467,1125,1125,1125,1125,0
20231226,130300,47541467,1125,1125,1125,1125,0
20231226,130200,47541467,1125,1125,1125,1125,0
20231226,130100,47541467,1125,1125,1125,1125,0
20231226,130000,47541467,1125,1125,1125,1125,0
20231226,125900,47541467,1125,1125,1125,1125,0
20231226,125800,47541467,1125,1125,1125,1125,0
20231226,125700,47541467,1125,1125,1125,1125,0
20231226,125600,47541467,1125,1125,1125,1125,0
20231226,125500,47541467,1125,1125,1125,1125,0
20231226,125400,47541467,1125,1125,1125,1125,0
20231226,125300,47541467,1125,1125,1125,1125,0
20231226,125200,47541467,1125,1125,1125,1125,1
20231226,125100,47540342,1115,1123,1123,1115,6776
20231226,125000,39977988,1125,1125,1125,1125,0
20231226,124900,39977988,1125,1125,1125,1125,0
20231226,124800,39977988,1125,1125,1125,1125,0
20231226,124700,39977988,1125,1125,1125,1125,0
20231226,124600,39977988,1125,1125,1125,1125,1
20231226,124500,39976863,1123,1123,1123,1123,0
20231226,124400,39976863,1123,1123,1123,1123,0
20231226,124300,39976863,1123,1123,1123,1123,34
20231226,124200,39938681,1125,1125,1125,1125,0
20231226,124100,39938681,1125,1125,1125,1125,0
20231226,124000,39938681,1125,1125,1125,1125,0
20231226,123900,39938681,1125,1125,1125,1125,0
20231226,123800,39938681,1125,1125,1125,1125,0
20231226,123700,39938681,1125,1125,1125,1125,0
20231226,123600,39938681,1125,1125,1125,1125,1
20231226,123500,39937556,1123,1123,1123,1123,0
20231226,123400,39937556,1123,1123,1123,1123,0
20231226,123300,39937556,1123,1123,1123,1123,0
20231226,123200,39937556,1123,1123,1123,1123,0
20231226,123100,39937556,1123,1123,1123,1123,0
20231226,123000,39937556,1123,1123,1123,1123,0
20231226,122900,39937556,1123,1123,1123,1123,441
20231226,122800,39442313,1123,1123,1123,1123,0
20231226,122700,39442313,1123,1123,1123,1123,0
20231226,122600,39442313,1123,1123,1123,1123,1
20231226,122500,39441190,1123,1123,1123,1123,0
20231226,122400,39441190,1123,1123,1123,1123,928
20231226,122300,38399046,1123,1123,1123,1123,0
20231226,122200,38399046,1123,1122,1123,1122,132
20231226,122100,38250894,1123,1123,1123,1123,0
20231226,122000,38250894,1123,1123,1123,1123,0
20231226,121900,38250894,1123,1123,1123,1123,0
20231226,121800,38250894,1123,1123,1123,1123,0
20231226,121700,38250894,1123,1123,1123,1123,0
20231226,121600,38250894,1123,1123,1123,1123,0
20231226,121500,38250894,1123,1123,1123,1123,0
20231226,121400,38250894,1123,1123,1123,1123,7
20231226,121300,38243033,1123,1123,1123,1123,0
20231226,121200,38243033,1123,1123,1123,1123,0
20231226,121100,38243033,1123,1123,1123,1123,0
20231226,121000,38243033,1123,1123,1123,1123,0
20231226,120900,38243033,1123,1125,1125,1123,2131
20231226,120800,35849101,1124,1124,1124,1124,0
20231226,120700,35849101,1124,1124,1124,1124,0
20231226,120600,35849101,1124,1124,1124,1124,0
20231226,120500,35849101,1124,1124,1124,1124,0
20231226,120400,35849101,1124,1124,1124,1124,0
20231226,120300,35849101,1124,1124,1124,1124,0
20231226,120200,35849101,1124,1124,1124,1124,0
20231226,120100,35849101,1124,1124,1124,1124,0
20231226,120000,35849101,1124,1124,1124,1124,0
20231226,115900,35849101,1124,1124,1124,1124,0
20231226,115800,35849101,1124,1124,1124,1124,850
20231226,115700,34893701,1125,1125,1125,1125,1
20231226,115600,34892576,1125,1125,1125,1125,6
20231226,115500,34885826,1124,1124,1124,1124,0
20231226,115400,34885826,1124,1124,1124,1124,0
20231226,115300,34885826,1124,1124,1124,1124,0
20231226,115200,34885826,1124,1124,1124,1124,0
20231226,115100,34885826,1124,1124,1124,1124,0
20231226,115000,34885826,1124,1124,1124,1124,0
20231226,114900,34885826,1124,1124,1124,1124,0
20231226,114800,34885826,1124,1124,1124,1124,0
20231226,114700,34885826,1124,1124,1124,1124,0
20231226,114600,34885826,1124,1124,1124,1124,0
20231226,114500,34885826,1124,1124,1124,1124,0
20231226,114400,34885826,1124,1124,1124,1124,0
20231226,114300,34885826,1124,1124,1124,1124,180
20231226,114200,34683506,1125,1125,1125,1125,0
20231226,114100,34683506,1125,1125,1125,1125,1
20231226,114000,34682381,1124,1124,1124,1124,0
20231226,113900,34682381,1124,1124,1124,1124,0
20231226,113800,34682381,1124,1124,1124,1124,0
20231226,113700,34682381,1124,1124,1124,1124,0
20231226,113600,34682381,1124,1124,1124,1124,0
20231226,113500,34682381,1124,1124,1124,1124,0
20231226,113400,34682381,1124,1124,1124,1124,0
20231226,113300,34682381,1124,1124,1124,1124,0
20231226,113200,34682381,1124,1124,1124,1124,0
20231226,113100,34682381,1124,1124,1124,1124,0
20231226,113000,34682381,1124,1124,1124,1124,0
20231226,112900,34682381,1124,1124,1124,1124,0
20231226,112800,34682381,1124,1125,1125,1124,78
20231226,112700,34594701,1124,1124,1124,1124,74
20231226,112600,34511525,1126,1126,1126,1126,0
20231226,112500,34511525,1126,1126,1126,1126,0
20231226,112400,34511525,1126,1126,1126,1126,2
20231226,112300,34509273,1126,1126,1126,1126,0
20231226,112200,34509273,1126,1126,1126,1126,0
20231226,112100,34509273,1126,1126,1126,1126,8
20231226,112000,34500265,1126,1126,1126,1126,8
20231226,111900,34491257,1126,1126,1126,1126,0
20231226,111800,34491257,1126,1126,1126,1124,5007
20231226,111700,28860805,1126,1126,1126,1126,0
20231226,111600,28860805,1126,1126,1126,1126,0
20231226,111500,28860805,1126,1126,1126,1126,6
20231226,111400,28854049,1126,1126,1126,1126,6
20231226,111300,28847293,1126,1126,1126,1126,159
20231226,111200,28668259,1126,1126,1126,1126,0
20231226,111100,28668259,1126,1126,1126,1126,0
20231226,111000,28668259,1126,1126,1126,1126,6
20231226,110900,28661503,1134,1134,1134,1134,0
20231226,110800,28661503,1134,1134,1134,1134,0
20231226,110700,28661503,1134,1134,1134,1134,90
20231226,110600,28559443,1134,1134,1134,1134,0
20231226,110500,28559443,1134,1134,1134,1134,0
20231226,110400,28559443,1134,1134,1134,1134,0
20231226,110300,28559443,1134,1134,1134,1134,0
20231226,110200,28559443,1134,1134,1134,1134,0
20231226,110100,28559443,1134,1134,1134,1134,0
20231226,110000,28559443,1134,1134,1134,1134,10
20231226,105900,28548103,1134,1134,1134,1134,0
20231226,105800,28548103,1134,1134,1134,1134,0
20231226,105700,28548103,1134,1134,1134,1134,0
20231226,105600,28548103,1134,1134,1134,1134,0
20231226,105500,28548103,1134,1134,1134,1134,0
20231226,105400,28548103,1134,1134,1134,1134,0
20231226,105300,28548103,1134,1134,1134,1134,0
20231226,105200,28548103,1134,1134,1134,1134,100
20231226,105100,28434703,1134,1134,1134,1134,0
20231226,105000,28434703,1134,1134,1134,1134,0
20231226,104900,28434703,1134,1134,1134,1134,0
20231226,104800,28434703,1134,1134,1134,1134,0
20231226,104700,28434703,1134,1134,1134,1134,0
20231226,104600,28434703,1134,1134,1134,1134,40
20231226,104500,28389343,1134,1134,1134,1134,0
20231226,104400,28389343,1134,1134,1134,1134,10
20231226,104300,28378003,1134,1134,1134,1134,0
20231226,104200,28378003,1134,1134,1134,1134,50
20231226,104100,28321303,1134,1134,1134,1134,0
20231226,104000,28321303,1134,1134,1134,1134,0
20231226,103900,28321303,1134,1134,1134,1134,0
20231226,103800,28321303,1134,1134,1134,1134,100
20231226,103700,28207903,1134,1134,1134,1134,17
20231226,103600,28188625,1134,1134,1134,1134,0
20231226,103500,28188625,1134,1134,1134,1134,0
20231226,103400,28188625,1134,1134,1134,1134,0
20231226,103300,28188625,1134,1134,1134,1134,0
20231226,103200,28188625,1134,1134,1134,1134,0
20231226,103100,28188625,1134,1134,1134,1134,0
20231226,103000,28188625,1134,1134,1134,1134,0
20231226,102900,28188625,1134,1134,1134,1134,0
20231226,102800,28188625,1134,1134,1134,1134,0
20231226,102700,28188625,1134,1134,1134,1134,0
20231226,102600,28188625,1134,1134,1134,1134,2
20231226,102500,28186357,1125,1125,1125,1125,0
20231226,102400,28186357,1125,1125,1125,1125,0
20231226,102300,28186357,1125,1125,1125,1125,0
20231226,102200,28186357,1125,1125,1125,1125,0
20231226,102100,28186357,1125,1134,1134,1125,2370
20231226,102000,25514067,1128,1128,1128,1128,0
20231226,101900,25514067,1128,1128,1128,1128,0
20231226,101800,25514067,1128,1128,1128,1128,0
20231226,101700,25514067,1128,1128,1128,1128,0
20231226,101600,25514067,1128,1128,1128,1128,0
20231226,101500,25514067,1128,1128,1128,1128,0
20231226,101400,25514067,1128,1128,1128,1128,0
20231226,101300,25514067,1128,1128,1128,1128,0
20231226,101200,25514067,1128,1128,1128,1128,0
20231226,101100,25514067,1128,1130,1130,1128,127
20231226,101000,25370751,1135,1135,1135,1135,0
20231226,100900,25370751,1135,1135,1135,1135,0
20231226,100800,25370751,1135,1135,1135,1130,4
20231226,100700,25366221,1130,1130,1130,1130,0
20231226,100600,25366221,1130,1130,1130,1130,0
20231226,100500,25366221,1130,1130,1130,1130,0
20231226,100400,25366221,1130,1130,1130,1130,0
20231226,100300,25366221,1130,1130,1130,1130,0
20231226,100200,25366221,1130,1130,1130,1130,0
20231226,100100,25366221,1130,1130,1130,1130,0
20231226,100000,25366221,1130,1130,1130,1130,0
20231226,095900,25366221,1130,1128,1130,1128,4117
20231226,095800,20716665,1128,1128,1128,1128,0
20231226,095700,20716665,1128,1128,1128,1128,0
20231226,095600,20716665,1128,1128,1128,1128,0
20231226,095500,20716665,1128,1128,1128,1128,0
20231226,095400,20716665,1128,1128,1128,1128,0
20231226,095300,20716665,1128,1128,1128,1128,0
20231226,095200,20716665,1128,1128,1128,1128,0
20231226,095100,20716665,1128,1128,1128,1128,0
20231226,095000,20716665,1128,1128,1128,1128,0
20231226,094900,20716665,1128,1128,1128,1128,0
20231226,094800,20716665,1128,1128,1128,1128,0
20231226,094700,20716665,1128,1128,1128,1128,3
20231226,094600,20713281,1128,1128,1128,1128,0
20231226,094500,20713281,1128,1128,1128,1128,0
20231226,094400,20713281,1128,1128,1128,1128,0
20231226,094300,20713281,1128,1128,1128,1128,0
20231226,094200,20713281,1128,1128,1128,1128,0
20231226,094100,20713281,1128,1128,1128,1128,0
20231226,094000,20713281,1128,1128,1128,1128,1
20231226,093900,20712153,1128,1128,1128,1128,10
20231226,093800,20700873,1128,1128,1128,1128,0
20231226,093700,20700873,1128,1128,1128,1128,0
20231226,093600,20700873,1128,1128,1128,1128,1
20231226,093500,20699745,1123,1123,1123,1123,0
20231226,093400,20699745,1123,1123,1123,1123,0
20231226,093300,20699745,1123,1123,1123,1123,0
20231226,093200,20699745,1123,1123,1123,1123,80
20231226,093100,20609905,1123,1123,1123,1123,0
20231226,093000,20609905,1123,1123,1123,1123,0
20231226,092900,20609905,1123,1123,1123,1123,0
20231226,092800,20609905,1123,1123,1123,1123,0
20231226,092700,20609905,1123,1123,1123,1123,0
20231226,092600,20609905,1123,1123,1123,1123,0
20231226,092500,20609905,1123,1123,1123,1123,0
20231226,092400,20609905,1123,1123,1123,1123,0
20231226,092300,20609905,1123,1123,1123,1123,0
20231226,092200,20609905,1123,1123,1123,1123,0
20231226,092100,20609905,1123,1123,1123,1123,0
20231226,092000,20609905,1123,1123,1123,1123,0
20231226,091900,20609905,1123,1123,1123,1123,0
20231226,091800,20609905,1123,1123,1123,1123,0
20231226,091700,20609905,1123,1123,1123,1123,0
20231226,091600,20609905,1123,1123,1123,1123,1
20231226,091500,20608782,1117,1117,1117,1117,0
20231226,091400,20608782,1117,1117,1117,1117,0
20231226,091300,20608782,1117,1117,1117,1117,0
20231226,091200,20608782,1117,1117,1117,1117,0
20231226,091100,20608782,1117,1117,1117,1117,0
20231226,091000,20608782,1117,1117,1117,1117,79
20231226,090900,20520539,1115,1120,1120,1115,4000
20231226,090800,16053255,1120,1120,1120,1120,0
20231226,090700,16053255,1120,1120,1120,1120,0
20231226,090600,16053255,1120,1120,1120,1120,0
20231226,090500,16053255,1120,1120,1120,1120,0
20231226,090400,16053255,1120,1120,1120,1120,1432
20231226,090300,14449415,1120,1120,1120,1120,942
20231226,090200,13394375,1117,1126,1126,1117,7527
20231226,090100,4925368,1126,1126,1126,1126,1772
20231226,090000,2930096,1130,1126,1130,1126,2602