KissMeData/049120/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192700,12150661,1076,1076,1076,1076,63
20231226,192600,12150661,1076,1076,1076,1076,0
20231226,192500,12150661,1076,1076,1076,1076,0
20231226,192400,12150661,1076,1076,1076,1076,0
20231226,192300,12150661,1076,1076,1076,1076,0
20231226,192200,12150661,1076,1076,1076,1076,0
20231226,192100,12150661,1076,1076,1076,1076,0
20231226,192000,12150661,1076,1076,1076,1076,0
20231226,191900,12150661,1076,1076,1076,1076,0
20231226,191800,12150661,1076,1076,1076,1076,0
20231226,191700,12150661,1076,1076,1076,1076,0
20231226,191600,12150661,1076,1076,1076,1076,0
20231226,191500,12150661,1076,1076,1076,1076,0
20231226,191400,12150661,1076,1076,1076,1076,0
20231226,191300,12150661,1076,1076,1076,1076,0
20231226,191200,12150661,1076,1076,1076,1076,0
20231226,191100,12150661,1076,1076,1076,1076,0
20231226,191000,12150661,1076,1076,1076,1076,0
20231226,190900,12150661,1076,1076,1076,1076,0
20231226,190800,12150661,1076,1076,1076,1076,0
20231226,190700,12150661,1076,1076,1076,1076,0
20231226,190600,12150661,1076,1076,1076,1076,0
20231226,190500,12150661,1076,1076,1076,1076,0
20231226,190400,12150661,1076,1076,1076,1076,0
20231226,190300,12150661,1076,1076,1076,1076,0
20231226,190200,12150661,1076,1076,1076,1076,0
20231226,190100,12150661,1076,1076,1076,1076,0
20231226,190000,12150661,1076,1076,1076,1076,0
20231226,185900,12150661,1076,1076,1076,1076,0
20231226,185800,12150661,1076,1076,1076,1076,0
20231226,185700,12150661,1076,1076,1076,1076,63
20231226,185600,12150661,1076,1076,1076,1076,0
20231226,185500,12150661,1076,1076,1076,1076,0
20231226,185400,12150661,1076,1076,1076,1076,0
20231226,185300,12150661,1076,1076,1076,1076,0
20231226,185200,12150661,1076,1076,1076,1076,0
20231226,185100,12150661,1076,1076,1076,1076,0
20231226,185000,12150661,1076,1076,1076,1076,0
20231226,184900,12150661,1076,1076,1076,1076,0
20231226,184800,12150661,1076,1076,1076,1076,0
20231226,184700,12150661,1076,1076,1076,1076,0
20231226,184600,12150661,1076,1076,1076,1076,0
20231226,184500,12150661,1076,1076,1076,1076,0
20231226,184400,12150661,1076,1076,1076,1076,0
20231226,184300,12150661,1076,1076,1076,1076,0
20231226,184200,12150661,1076,1076,1076,1076,0
20231226,184100,12150661,1076,1076,1076,1076,0
20231226,184000,12150661,1076,1076,1076,1076,0
20231226,183900,12150661,1076,1076,1076,1076,0
20231226,183800,12150661,1076,1076,1076,1076,0
20231226,183700,12150661,1076,1076,1076,1076,0
20231226,183600,12150661,1076,1076,1076,1076,0
20231226,183500,12150661,1076,1076,1076,1076,0
20231226,183400,12150661,1076,1076,1076,1076,0
20231226,183300,12150661,1076,1076,1076,1076,0
20231226,183200,12150661,1076,1076,1076,1076,0
20231226,183100,12150661,1076,1076,1076,1076,0
20231226,183000,12150661,1076,1076,1076,1076,0
20231226,182900,12150661,1076,1076,1076,1076,0
20231226,182800,12150661,1076,1076,1076,1076,0
20231226,182700,12150661,1076,1076,1076,1076,63
20231226,182600,12150661,1076,1076,1076,1076,0
20231226,182500,12150661,1076,1076,1076,1076,0
20231226,182400,12150661,1076,1076,1076,1076,0
20231226,182300,12150661,1076,1076,1076,1076,0
20231226,182200,12150661,1076,1076,1076,1076,0
20231226,182100,12150661,1076,1076,1076,1076,0
20231226,182000,12150661,1076,1076,1076,1076,0
20231226,181900,12150661,1076,1076,1076,1076,0
20231226,181800,12150661,1076,1076,1076,1076,0
20231226,181700,12150661,1076,1076,1076,1076,0
20231226,181600,12150661,1076,1076,1076,1076,0
20231226,181500,12150661,1076,1076,1076,1076,0
20231226,181400,12150661,1076,1076,1076,1076,0
20231226,181300,12150661,1076,1076,1076,1076,0
20231226,181200,12150661,1076,1076,1076,1076,0
20231226,181100,12150661,1076,1076,1076,1076,0
20231226,181000,12150661,1076,1076,1076,1076,0
20231226,180900,12150661,1076,1076,1076,1076,0
20231226,180800,12150661,1076,1076,1076,1076,0
20231226,180700,12150661,1076,1076,1076,1076,0
20231226,180600,12150661,1076,1076,1076,1076,0
20231226,180500,12150661,1076,1076,1076,1076,0
20231226,180400,12150661,1076,1076,1076,1076,0
20231226,180300,12150661,1076,1076,1076,1076,0
20231226,180200,12150661,1076,1076,1076,1076,0
20231226,180100,12150661,1076,1076,1076,1076,0
20231226,180000,12150661,1076,1076,1076,1076,0
20231226,175900,12150661,1076,1076,1076,1076,0
20231226,175800,12150661,1076,1076,1076,1076,0
20231226,175700,12150661,1076,1076,1076,1076,63
20231226,175600,12150661,1076,1076,1076,1076,0
20231226,175500,12150661,1076,1076,1076,1076,0
20231226,175400,12150661,1076,1076,1076,1076,0
20231226,175300,12150661,1076,1076,1076,1076,0
20231226,175200,12150661,1076,1076,1076,1076,0
20231226,175100,12150661,1076,1076,1076,1076,0
20231226,175000,12150661,1076,1076,1076,1076,0
20231226,174900,12150661,1076,1076,1076,1076,0
20231226,174800,12150661,1076,1076,1076,1076,0
20231226,174700,12150661,1076,1076,1076,1076,0
20231226,174600,12150661,1076,1076,1076,1076,0
20231226,174500,12150661,1076,1076,1076,1076,0
20231226,174400,12150661,1076,1076,1076,1076,0
20231226,174300,12150661,1076,1076,1076,1076,0
20231226,174200,12150661,1076,1076,1076,1076,0
20231226,174100,12150661,1076,1076,1076,1076,0
20231226,174000,12150661,1076,1076,1076,1076,0
20231226,173900,12150661,1076,1076,1076,1076,0
20231226,173800,12150661,1076,1076,1076,1076,0
20231226,173700,12150661,1076,1076,1076,1076,0
20231226,173600,12150661,1076,1076,1076,1076,0
20231226,173500,12150661,1076,1076,1076,1076,0
20231226,173400,12150661,1076,1076,1076,1076,0
20231226,173300,12150661,1076,1076,1076,1076,0
20231226,173200,12150661,1076,1076,1076,1076,0
20231226,173100,12150661,1076,1076,1076,1076,0
20231226,173000,12150661,1076,1076,1076,1076,0
20231226,172900,12150661,1076,1076,1076,1076,0
20231226,172800,12150661,1076,1076,1076,1076,0
20231226,172700,12150661,1076,1076,1076,1076,63
20231226,172600,12150661,1076,1076,1076,1076,0
20231226,172500,12150661,1076,1076,1076,1076,0
20231226,172400,12150661,1076,1076,1076,1076,0
20231226,172300,12150661,1076,1076,1076,1076,0
20231226,172200,12150661,1076,1076,1076,1076,0
20231226,172100,12150661,1076,1076,1076,1076,0
20231226,172000,12150661,1076,1076,1076,1076,0
20231226,171900,12150661,1076,1076,1076,1076,0
20231226,171800,12150661,1076,1076,1076,1076,0
20231226,171700,12150661,1076,1076,1076,1076,0
20231226,171600,12150661,1076,1076,1076,1076,0
20231226,171500,12150661,1076,1076,1076,1076,0
20231226,171400,12150661,1076,1076,1076,1076,0
20231226,171300,12150661,1076,1076,1076,1076,0
20231226,171200,12150661,1076,1076,1076,1076,0
20231226,171100,12150661,1076,1076,1076,1076,0
20231226,171000,12150661,1076,1076,1076,1076,0
20231226,170900,12150661,1076,1076,1076,1076,0
20231226,170800,12150661,1076,1076,1076,1076,0
20231226,170700,12150661,1076,1076,1076,1076,0
20231226,170600,12150661,1076,1076,1076,1076,0
20231226,170500,12150661,1076,1076,1076,1076,0
20231226,170400,12150661,1076,1076,1076,1076,0
20231226,170300,12150661,1076,1076,1076,1076,0
20231226,170200,12150661,1076,1076,1076,1076,0
20231226,170100,12150661,1076,1076,1076,1076,0
20231226,170000,12150661,1076,1076,1076,1076,0
20231226,165900,12150661,1076,1076,1076,1076,0
20231226,165800,12150661,1076,1076,1076,1076,0
20231226,165700,12150661,1076,1076,1076,1076,63
20231226,165600,12150661,1076,1076,1076,1076,0
20231226,165500,12150661,1076,1076,1076,1076,0
20231226,165400,12150661,1076,1076,1076,1076,0
20231226,165300,12150661,1076,1076,1076,1076,0
20231226,165200,12150661,1076,1076,1076,1076,0
20231226,165100,12150661,1076,1076,1076,1076,0
20231226,165000,12150661,1076,1076,1076,1076,0
20231226,164900,12150661,1076,1076,1076,1076,0
20231226,164800,12150661,1076,1076,1076,1076,0
20231226,164700,12150661,1076,1076,1076,1076,0
20231226,164600,12150661,1076,1076,1076,1076,0
20231226,164500,12150661,1076,1076,1076,1076,0
20231226,164400,12150661,1076,1076,1076,1076,0
20231226,164300,12150661,1076,1076,1076,1076,0
20231226,164200,12150661,1076,1076,1076,1076,0
20231226,164100,12150661,1076,1076,1076,1076,0
20231226,164000,12150661,1076,1076,1076,1076,0
20231226,163900,12150661,1076,1076,1076,1076,0
20231226,163800,12150661,1076,1076,1076,1076,0
20231226,163700,12150661,1076,1076,1076,1076,0
20231226,163600,12150661,1076,1076,1076,1076,0
20231226,163500,12150661,1076,1076,1076,1076,0
20231226,163400,12150661,1076,1076,1076,1076,0
20231226,163300,12150661,1076,1076,1076,1076,0
20231226,163200,12150661,1076,1076,1076,1076,0
20231226,163100,12150661,1076,1076,1076,1076,0
20231226,163000,12150661,1076,1076,1076,1076,0
20231226,162900,12150661,1076,1076,1076,1076,0
20231226,162800,12150661,1076,1076,1076,1076,0
20231226,162700,12150661,1076,1076,1076,1076,63
20231226,162600,12150661,1076,1076,1076,1076,0
20231226,162500,12150661,1076,1076,1076,1076,0
20231226,162400,12150661,1076,1076,1076,1076,0
20231226,162300,12150661,1076,1076,1076,1076,0
20231226,162200,12150661,1076,1076,1076,1076,0
20231226,162100,12150661,1076,1076,1076,1076,0
20231226,162000,12150661,1076,1076,1076,1076,0
20231226,161900,12150661,1076,1076,1076,1076,0
20231226,161800,12150661,1076,1076,1076,1076,0
20231226,161700,12150661,1076,1076,1076,1076,0
20231226,161600,12150661,1076,1076,1076,1076,0
20231226,161500,12150661,1076,1076,1076,1076,0
20231226,161400,12150661,1076,1076,1076,1076,0
20231226,161300,12150661,1076,1076,1076,1076,0
20231226,161200,12150661,1076,1076,1076,1076,0
20231226,161100,12150661,1076,1076,1076,1076,0
20231226,161000,12150661,1076,1076,1076,1076,0
20231226,160900,12150661,1076,1076,1076,1076,0
20231226,160800,12150661,1076,1076,1076,1076,0
20231226,160700,12150661,1076,1076,1076,1076,0
20231226,160600,12150661,1076,1076,1076,1076,0
20231226,160500,12150661,1076,1076,1076,1076,0
20231226,160400,12150661,1076,1076,1076,1076,0
20231226,160300,12150661,1076,1076,1076,1076,0
20231226,160200,12150661,1076,1076,1076,1076,0
20231226,160100,12150661,1076,1076,1076,1076,0
20231226,160000,12150661,1076,1076,1076,1076,0
20231226,155900,12150661,1076,1076,1076,1076,0
20231226,155800,12150661,1076,1076,1076,1076,0
20231226,155700,12150661,1076,1076,1076,1076,63
20231226,155600,12150661,1076,1076,1076,1076,0
20231226,155500,12150661,1076,1076,1076,1076,0
20231226,155400,12150661,1076,1076,1076,1076,0
20231226,155300,12150661,1076,1076,1076,1076,0
20231226,155200,12150661,1076,1076,1076,1076,0
20231226,155100,12150661,1076,1076,1076,1076,0
20231226,155000,12150661,1076,1076,1076,1076,0
20231226,154900,12150661,1076,1076,1076,1076,0
20231226,154800,12150661,1076,1076,1076,1076,0
20231226,154700,12150661,1076,1076,1076,1076,0
20231226,154600,12150661,1076,1076,1076,1076,0
20231226,154500,12150661,1076,1076,1076,1076,0
20231226,154400,12150661,1076,1076,1076,1076,0
20231226,154300,12150661,1076,1076,1076,1076,0
20231226,154200,12150661,1076,1076,1076,1076,0
20231226,154100,12150661,1076,1076,1076,1076,0
20231226,154000,12150661,1076,1076,1076,1076,0
20231226,153900,12150661,1076,1076,1076,1076,0
20231226,153800,12150661,1076,1076,1076,1076,0
20231226,153700,12150661,1076,1076,1076,1076,0
20231226,153600,12150661,1076,1076,1076,1076,0
20231226,153500,12150661,1076,1076,1076,1076,0
20231226,153400,12150661,1076,1076,1076,1076,0
20231226,153300,12150661,1076,1076,1076,1076,0
20231226,153200,12150661,1076,1076,1076,1076,0
20231226,153100,12150661,1076,1076,1076,1076,0
20231226,153000,12150661,1076,1076,1076,1076,63
20231226,152900,12082873,1076,1076,1076,1076,0
20231226,152800,12082873,1076,1076,1076,1076,0
20231226,152700,12082873,1076,1076,1076,1076,0
20231226,152600,12082873,1076,1076,1076,1076,0
20231226,152500,12082873,1076,1076,1076,1076,0
20231226,152400,12082873,1076,1076,1076,1076,0
20231226,152300,12082873,1076,1076,1076,1076,0
20231226,152200,12082873,1076,1076,1076,1076,0
20231226,152100,12082873,1076,1076,1076,1076,0
20231226,152000,12082873,1076,1076,1076,1076,0
20231226,151900,12082873,1076,1076,1076,1076,0
20231226,151800,12082873,1076,1076,1076,1076,0
20231226,151700,12082873,1076,1076,1076,1076,0
20231226,151600,12082873,1076,1076,1076,1076,0
20231226,151500,12082873,1076,1076,1076,1076,0
20231226,151400,12082873,1076,1076,1076,1076,0
20231226,151300,12082873,1076,1076,1076,1076,0
20231226,151200,12082873,1076,1076,1076,1076,0
20231226,151100,12082873,1076,1076,1076,1076,0
20231226,151000,12082873,1076,1076,1076,1076,0
20231226,150900,12082873,1076,1076,1076,1076,0
20231226,150800,12082873,1076,1076,1076,1076,0
20231226,150700,12082873,1076,1076,1076,1076,0
20231226,150600,12082873,1076,1076,1076,1076,45
20231226,150500,12034453,1076,1076,1076,1076,0
20231226,150400,12034453,1076,1078,1078,1076,957
20231226,150300,11004717,1078,1078,1078,1078,0
20231226,150200,11004717,1078,1078,1078,1078,0
20231226,150100,11004717,1078,1078,1078,1078,0
20231226,150000,11004717,1078,1078,1078,1078,0
20231226,145900,11004717,1078,1078,1078,1078,0
20231226,145800,11004717,1078,1078,1078,1078,0
20231226,145700,11004717,1078,1078,1078,1078,0
20231226,145600,11004717,1078,1078,1078,1078,100
20231226,145500,10896917,1078,1078,1078,1078,0
20231226,145400,10896917,1078,1078,1078,1078,0
20231226,145300,10896917,1078,1078,1078,1078,0
20231226,145200,10896917,1078,1078,1078,1078,0
20231226,145100,10896917,1078,1078,1078,1078,0
20231226,145000,10896917,1078,1078,1078,1078,0
20231226,144900,10896917,1078,1078,1078,1078,0
20231226,144800,10896917,1078,1078,1078,1078,0
20231226,144700,10896917,1078,1078,1078,1078,0
20231226,144600,10896917,1078,1078,1078,1078,0
20231226,144500,10896917,1078,1078,1078,1078,0
20231226,144400,10896917,1078,1078,1078,1078,0
20231226,144300,10896917,1078,1078,1078,1078,0
20231226,144200,10896917,1078,1078,1078,1078,0
20231226,144100,10896917,1078,1078,1078,1078,0
20231226,144000,10896917,1078,1078,1078,1078,0
20231226,143900,10896917,1078,1078,1078,1078,0
20231226,143800,10896917,1078,1078,1078,1078,0
20231226,143700,10896917,1078,1078,1078,1078,0
20231226,143600,10896917,1078,1077,1078,1077,456
20231226,143500,10405719,1077,1077,1077,1077,0
20231226,143400,10405719,1077,1077,1077,1077,0
20231226,143300,10405719,1077,1077,1077,1077,0
20231226,143200,10405719,1077,1077,1077,1077,0
20231226,143100,10405719,1077,1077,1077,1077,0
20231226,143000,10405719,1077,1077,1077,1077,0
20231226,142900,10405719,1077,1077,1077,1077,0
20231226,142800,10405719,1077,1077,1077,1077,0
20231226,142700,10405719,1077,1077,1077,1077,0
20231226,142600,10405719,1077,1077,1077,1077,0
20231226,142500,10405719,1077,1077,1077,1077,0
20231226,142400,10405719,1077,1077,1077,1077,20
20231226,142300,10384179,1076,1076,1076,1076,0
20231226,142200,10384179,1076,1076,1076,1076,0
20231226,142100,10384179,1076,1076,1076,1076,0
20231226,142000,10384179,1076,1076,1076,1076,0
20231226,141900,10384179,1076,1076,1076,1076,25
20231226,141800,10357279,1076,1076,1076,1076,0
20231226,141700,10357279,1076,1076,1076,1076,0
20231226,141600,10357279,1076,1076,1076,1076,0
20231226,141500,10357279,1076,1076,1076,1076,0
20231226,141400,10357279,1076,1076,1076,1076,0
20231226,141300,10357279,1076,1076,1076,1076,12
20231226,141200,10344367,1076,1076,1076,1076,0
20231226,141100,10344367,1076,1076,1076,1076,0
20231226,141000,10344367,1076,1076,1076,1076,0
20231226,140900,10344367,1076,1076,1076,1076,0
20231226,140800,10344367,1076,1076,1076,1076,0
20231226,140700,10344367,1076,1076,1076,1076,0
20231226,140600,10344367,1076,1076,1076,1076,0
20231226,140500,10344367,1076,1076,1076,1076,0
20231226,140400,10344367,1076,1076,1076,1076,0
20231226,140300,10344367,1076,1076,1076,1076,0
20231226,140200,10344367,1076,1076,1076,1076,0
20231226,140100,10344367,1076,1076,1076,1076,0
20231226,140000,10344367,1076,1076,1076,1076,0
20231226,135900,10344367,1076,1076,1076,1076,0
20231226,135800,10344367,1076,1076,1076,1076,0
20231226,135700,10344367,1076,1076,1076,1076,0
20231226,135600,10344367,1076,1076,1076,1076,0
20231226,135500,10344367,1076,1076,1076,1076,0
20231226,135400,10344367,1076,1076,1076,1076,0
20231226,135300,10344367,1076,1076,1076,1076,0
20231226,135200,10344367,1076,1076,1076,1076,0
20231226,135100,10344367,1076,1076,1076,1076,0
20231226,135000,10344367,1076,1076,1076,1076,0
20231226,134900,10344367,1076,1076,1076,1076,0
20231226,134800,10344367,1076,1076,1076,1076,58
20231226,134700,10281959,1076,1076,1076,1076,0
20231226,134600,10281959,1076,1076,1076,1076,0
20231226,134500,10281959,1076,1076,1076,1076,0
20231226,134400,10281959,1076,1076,1076,1076,0
20231226,134300,10281959,1076,1076,1076,1076,0
20231226,134200,10281959,1076,1076,1076,1076,0
20231226,134100,10281959,1076,1076,1076,1076,0
20231226,134000,10281959,1076,1076,1076,1076,0
20231226,133900,10281959,1076,1076,1076,1076,0
20231226,133800,10281959,1076,1076,1076,1076,0
20231226,133700,10281959,1076,1076,1076,1076,0
20231226,133600,10281959,1076,1076,1076,1076,0
20231226,133500,10281959,1076,1076,1076,1076,0
20231226,133400,10281959,1076,1076,1076,1076,1
20231226,133300,10280883,1076,1076,1076,1076,0
20231226,133200,10280883,1076,1076,1076,1076,0
20231226,133100,10280883,1076,1076,1076,1076,1
20231226,133000,10279807,1066,1066,1066,1066,0
20231226,132900,10279807,1066,1073,1073,1066,580
20231226,132800,9660662,1076,1076,1076,1076,0
20231226,132700,9660662,1076,1076,1076,1076,0
20231226,132600,9660662,1076,1076,1076,1076,0
20231226,132500,9660662,1076,1076,1076,1076,0
20231226,132400,9660662,1076,1076,1076,1076,0
20231226,132300,9660662,1076,1076,1076,1076,0
20231226,132200,9660662,1076,1076,1076,1076,0
20231226,132100,9660662,1076,1076,1076,1076,10
20231226,132000,9649902,1076,1076,1076,1076,0
20231226,131900,9649902,1076,1076,1076,1076,0
20231226,131800,9649902,1076,1076,1076,1076,0
20231226,131700,9649902,1076,1076,1076,1076,0
20231226,131600,9649902,1076,1076,1076,1076,0
20231226,131500,9649902,1076,1076,1076,1076,0
20231226,131400,9649902,1076,1076,1076,1076,0
20231226,131300,9649902,1076,1076,1076,1076,0
20231226,131200,9649902,1076,1076,1076,1076,0
20231226,131100,9649902,1076,1076,1076,1076,0
20231226,131000,9649902,1076,1076,1076,1076,477
20231226,130900,9136650,1076,1076,1076,1076,700
20231226,130800,8383450,1076,1076,1076,1076,0
20231226,130700,8383450,1076,1076,1076,1076,0
20231226,130600,8383450,1076,1076,1076,1076,0
20231226,130500,8383450,1076,1076,1076,1076,0
20231226,130400,8383450,1076,1076,1076,1076,0
20231226,130300,8383450,1076,1076,1076,1076,0
20231226,130200,8383450,1076,1076,1076,1076,0
20231226,130100,8383450,1076,1076,1076,1076,0
20231226,130000,8383450,1076,1076,1076,1076,0
20231226,125900,8383450,1076,1076,1076,1076,0
20231226,125800,8383450,1076,1076,1076,1076,0
20231226,125700,8383450,1076,1076,1076,1076,0
20231226,125600,8383450,1076,1076,1076,1076,0
20231226,125500,8383450,1076,1076,1076,1076,0
20231226,125400,8383450,1076,1076,1076,1076,0
20231226,125300,8383450,1076,1076,1076,1076,0
20231226,125200,8383450,1076,1076,1076,1076,0
20231226,125100,8383450,1076,1076,1076,1076,0
20231226,125000,8383450,1076,1076,1076,1076,0
20231226,124900,8383450,1076,1076,1076,1076,22
20231226,124800,8359778,1076,1076,1076,1076,0
20231226,124700,8359778,1076,1076,1076,1076,0
20231226,124600,8359778,1076,1076,1076,1076,0
20231226,124500,8359778,1076,1076,1076,1076,0
20231226,124400,8359778,1076,1076,1076,1076,0
20231226,124300,8359778,1076,1076,1076,1076,0
20231226,124200,8359778,1076,1076,1076,1076,0
20231226,124100,8359778,1076,1076,1076,1076,0
20231226,124000,8359778,1076,1076,1076,1076,0
20231226,123900,8359778,1076,1076,1076,1076,0
20231226,123800,8359778,1076,1076,1076,1076,0
20231226,123700,8359778,1076,1076,1076,1076,0
20231226,123600,8359778,1076,1076,1076,1076,0
20231226,123500,8359778,1076,1076,1076,1076,0
20231226,123400,8359778,1076,1076,1076,1076,0
20231226,123300,8359778,1076,1076,1076,1076,0
20231226,123200,8359778,1076,1076,1076,1076,0
20231226,123100,8359778,1076,1076,1076,1076,0
20231226,123000,8359778,1076,1076,1076,1076,0
20231226,122900,8359778,1076,1076,1076,1076,0
20231226,122800,8359778,1076,1076,1076,1076,1
20231226,122700,8358702,1071,1071,1071,1071,0
20231226,122600,8358702,1071,1071,1071,1071,0
20231226,122500,8358702,1071,1071,1071,1071,0
20231226,122400,8358702,1071,1071,1071,1071,0
20231226,122300,8358702,1071,1071,1071,1071,0
20231226,122200,8358702,1071,1071,1071,1071,0
20231226,122100,8358702,1071,1070,1071,1070,1577
20231226,122000,6671310,1070,1076,1076,1070,1004
20231226,121900,5596404,1077,1077,1077,1077,0
20231226,121800,5596404,1077,1077,1077,1077,0
20231226,121700,5596404,1077,1077,1077,1077,0
20231226,121600,5596404,1077,1077,1077,1077,0
20231226,121500,5596404,1077,1077,1077,1077,0
20231226,121400,5596404,1077,1077,1077,1077,0
20231226,121300,5596404,1077,1077,1077,1077,0
20231226,121200,5596404,1077,1077,1077,1077,0
20231226,121100,5596404,1077,1077,1077,1077,0
20231226,121000,5596404,1077,1077,1077,1077,3
20231226,120900,5593173,1077,1077,1077,1077,5
20231226,120800,5587788,1077,1077,1077,1077,0
20231226,120700,5587788,1077,1077,1077,1077,0
20231226,120600,5587788,1077,1077,1077,1077,0
20231226,120500,5587788,1077,1077,1077,1077,0
20231226,120400,5587788,1077,1077,1077,1077,0
20231226,120300,5587788,1077,1077,1077,1077,0
20231226,120200,5587788,1077,1077,1077,1077,0
20231226,120100,5587788,1077,1077,1077,1077,0
20231226,120000,5587788,1077,1077,1077,1077,0
20231226,115900,5587788,1077,1077,1077,1077,0
20231226,115800,5587788,1077,1077,1077,1077,0
20231226,115700,5587788,1077,1077,1077,1077,0
20231226,115600,5587788,1077,1077,1077,1077,0
20231226,115500,5587788,1077,1077,1077,1077,0
20231226,115400,5587788,1077,1077,1077,1077,0
20231226,115300,5587788,1077,1077,1077,1077,0
20231226,115200,5587788,1077,1077,1077,1077,0
20231226,115100,5587788,1077,1077,1077,1077,0
20231226,115000,5587788,1077,1077,1077,1077,0
20231226,114900,5587788,1077,1077,1077,1077,0
20231226,114800,5587788,1077,1077,1077,1077,0
20231226,114700,5587788,1077,1077,1077,1077,0
20231226,114600,5587788,1077,1077,1077,1077,0
20231226,114500,5587788,1077,1077,1077,1077,0
20231226,114400,5587788,1077,1077,1077,1077,0
20231226,114300,5587788,1077,1077,1077,1077,0
20231226,114200,5587788,1077,1077,1077,1077,0
20231226,114100,5587788,1077,1077,1077,1077,0
20231226,114000,5587788,1077,1077,1077,1077,2
20231226,113900,5585634,1074,1074,1074,1074,0
20231226,113800,5585634,1074,1074,1074,1074,0
20231226,113700,5585634,1074,1074,1074,1074,0
20231226,113600,5585634,1074,1074,1074,1074,0
20231226,113500,5585634,1074,1074,1074,1074,0
20231226,113400,5585634,1074,1074,1074,1074,0
20231226,113300,5585634,1074,1074,1074,1074,0
20231226,113200,5585634,1074,1074,1074,1074,0
20231226,113100,5585634,1074,1074,1074,1074,148
20231226,113000,5426682,1072,1072,1072,1072,0
20231226,112900,5426682,1072,1072,1072,1072,0
20231226,112800,5426682,1072,1072,1072,1072,0
20231226,112700,5426682,1072,1072,1072,1072,0
20231226,112600,5426682,1072,1072,1072,1072,0
20231226,112500,5426682,1072,1072,1072,1072,0
20231226,112400,5426682,1072,1072,1072,1072,0
20231226,112300,5426682,1072,1072,1072,1072,0
20231226,112200,5426682,1072,1072,1072,1072,0
20231226,112100,5426682,1072,1072,1072,1072,0
20231226,112000,5426682,1072,1072,1072,1072,0
20231226,111900,5426682,1072,1072,1072,1072,0
20231226,111800,5426682,1072,1072,1072,1072,0
20231226,111700,5426682,1072,1072,1072,1072,0
20231226,111600,5426682,1072,1072,1072,1072,0
20231226,111500,5426682,1072,1072,1072,1072,0
20231226,111400,5426682,1072,1072,1072,1072,0
20231226,111300,5426682,1072,1072,1072,1072,0
20231226,111200,5426682,1072,1072,1072,1072,0
20231226,111100,5426682,1072,1072,1072,1072,0
20231226,111000,5426682,1072,1072,1072,1072,0
20231226,110900,5426682,1072,1073,1073,1072,300
20231226,110800,5105062,1072,1072,1072,1072,0
20231226,110700,5105062,1072,1072,1072,1072,0
20231226,110600,5105062,1072,1072,1072,1072,26
20231226,110500,5077190,1072,1073,1073,1072,274
20231226,110400,4783438,1078,1078,1078,1078,2
20231226,110300,4781282,1072,1072,1072,1072,0
20231226,110200,4781282,1072,1072,1072,1072,0
20231226,110100,4781282,1072,1073,1073,1072,350
20231226,110000,4406065,1072,1072,1072,1072,0
20231226,105900,4406065,1072,1073,1073,1072,350
20231226,105800,4030827,1072,1072,1072,1072,0
20231226,105700,4030827,1072,1073,1073,1072,300
20231226,105600,3709205,1072,1073,1073,1072,300
20231226,105500,3387530,1078,1078,1078,1078,0
20231226,105400,3387530,1078,1078,1078,1078,0
20231226,105300,3387530,1078,1078,1078,1078,0
20231226,105200,3387530,1078,1078,1078,1078,0
20231226,105100,3387530,1078,1078,1078,1078,0
20231226,105000,3387530,1078,1078,1078,1078,0
20231226,104900,3387530,1078,1078,1078,1078,0
20231226,104800,3387530,1078,1078,1078,1078,0
20231226,104700,3387530,1078,1078,1078,1078,793
20231226,104600,2532676,1078,1078,1078,1078,0
20231226,104500,2532676,1078,1078,1078,1078,0
20231226,104400,2532676,1078,1078,1078,1078,0
20231226,104300,2532676,1078,1078,1078,1078,321
20231226,104200,2186638,1076,1076,1076,1076,0
20231226,104100,2186638,1076,1076,1076,1076,0
20231226,104000,2186638,1076,1076,1076,1076,0
20231226,103900,2186638,1076,1076,1076,1076,0
20231226,103800,2186638,1076,1076,1076,1076,0
20231226,103700,2186638,1076,1076,1076,1076,0
20231226,103600,2186638,1076,1076,1076,1076,0
20231226,103500,2186638,1076,1076,1076,1076,0
20231226,103400,2186638,1076,1076,1076,1076,88
20231226,103300,2091950,1076,1076,1076,1076,0
20231226,103200,2091950,1076,1076,1076,1076,0
20231226,103100,2091950,1076,1076,1076,1076,0
20231226,103000,2091950,1076,1076,1076,1076,0
20231226,102900,2091950,1076,1076,1076,1076,0
20231226,102800,2091950,1076,1076,1076,1076,0
20231226,102700,2091950,1076,1076,1076,1076,0
20231226,102600,2091950,1076,1076,1076,1076,0
20231226,102500,2091950,1076,1076,1076,1076,0
20231226,102400,2091950,1076,1076,1076,1076,0
20231226,102300,2091950,1076,1076,1076,1076,0
20231226,102200,2091950,1076,1076,1076,1076,0
20231226,102100,2091950,1076,1076,1076,1076,0
20231226,102000,2091950,1076,1076,1076,1076,0
20231226,101900,2091950,1076,1076,1076,1076,0
20231226,101800,2091950,1076,1076,1076,1076,0
20231226,101700,2091950,1076,1076,1076,1076,0
20231226,101600,2091950,1076,1076,1076,1076,0
20231226,101500,2091950,1076,1076,1076,1076,0
20231226,101400,2091950,1076,1076,1076,1076,0
20231226,101300,2091950,1076,1076,1076,1076,0
20231226,101200,2091950,1076,1076,1076,1076,25
20231226,101100,2065050,1076,1076,1076,1076,0
20231226,101000,2065050,1076,1076,1076,1076,0
20231226,100900,2065050,1076,1076,1076,1076,0
20231226,100800,2065050,1076,1076,1076,1076,0
20231226,100700,2065050,1076,1076,1076,1076,0
20231226,100600,2065050,1076,1076,1076,1076,0
20231226,100500,2065050,1076,1076,1076,1076,0
20231226,100400,2065050,1076,1076,1076,1076,2
20231226,100300,2062898,1076,1076,1076,1076,0
20231226,100200,2062898,1076,1076,1076,1076,0
20231226,100100,2062898,1076,1076,1076,1076,0
20231226,100000,2062898,1076,1076,1076,1076,0
20231226,095900,2062898,1076,1076,1076,1076,0
20231226,095800,2062898,1076,1076,1076,1076,0
20231226,095700,2062898,1076,1076,1076,1076,0
20231226,095600,2062898,1076,1076,1076,1076,0
20231226,095500,2062898,1076,1076,1076,1076,0
20231226,095400,2062898,1076,1076,1076,1076,0
20231226,095300,2062898,1076,1076,1076,1076,0
20231226,095200,2062898,1076,1076,1076,1076,0
20231226,095100,2062898,1076,1076,1076,1076,0
20231226,095000,2062898,1076,1076,1076,1076,0
20231226,094900,2062898,1076,1076,1076,1076,0
20231226,094800,2062898,1076,1076,1076,1076,0
20231226,094700,2062898,1076,1076,1076,1076,0
20231226,094600,2062898,1076,1076,1076,1076,888
20231226,094500,1107410,1076,1076,1076,1076,128
20231226,094400,969682,1075,1075,1075,1075,0
20231226,094300,969682,1075,1075,1075,1075,0
20231226,094200,969682,1075,1075,1075,1075,0
20231226,094100,969682,1075,1075,1075,1075,100
20231226,094000,862182,1078,1078,1078,1078,0
20231226,093900,862182,1078,1078,1078,1078,0
20231226,093800,862182,1078,1078,1078,1078,0
20231226,093700,862182,1078,1078,1078,1078,0
20231226,093600,862182,1078,1078,1078,1078,1
20231226,093500,861104,1078,1077,1078,1077,7
20231226,093400,853564,1078,1078,1078,1078,0
20231226,093300,853564,1078,1078,1078,1078,0
20231226,093200,853564,1078,1078,1078,1078,29
20231226,093100,822302,1078,1078,1078,1078,0
20231226,093000,822302,1078,1078,1078,1078,0
20231226,092900,822302,1078,1078,1078,1078,154
20231226,092800,656290,1077,1077,1077,1077,53
20231226,092700,599209,1077,1077,1077,1077,0
20231226,092600,599209,1077,1077,1077,1077,0
20231226,092500,599209,1077,1077,1077,1077,40
20231226,092400,556129,1077,1077,1077,1077,0
20231226,092300,556129,1077,1077,1077,1077,0
20231226,092200,556129,1077,1077,1077,1077,0
20231226,092100,556129,1077,1077,1077,1077,1
20231226,092000,555052,1065,1065,1065,1065,0
20231226,091900,555052,1065,1065,1065,1065,0
20231226,091800,555052,1065,1065,1065,1065,0
20231226,091700,555052,1065,1065,1065,1065,0
20231226,091600,555052,1065,1065,1065,1065,5
20231226,091500,549727,1077,1077,1077,1077,0
20231226,091400,549727,1077,1077,1077,1077,0
20231226,091300,549727,1077,1077,1077,1077,0
20231226,091200,549727,1077,1077,1077,1077,1
20231226,091100,548650,1065,1065,1065,1065,0
20231226,091000,548650,1065,1065,1065,1065,0
20231226,090900,548650,1065,1065,1065,1065,0
20231226,090800,548650,1065,1065,1065,1065,0
20231226,090700,548650,1065,1065,1065,1065,0
20231226,090600,548650,1065,1078,1078,1065,104
20231226,090500,436590,1078,1078,1078,1078,0
20231226,090400,436590,1078,1078,1078,1078,0
20231226,090300,436590,1078,1078,1078,1078,0
20231226,090200,436590,1078,1078,1078,1078,0
20231226,090100,436590,1078,1078,1078,1078,0
20231226,090000,436590,1078,1078,1078,1078,405