KissMeData/049120/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,192600,11471076,1084,1084,1084,1084,13
20231227,192500,11471076,1084,1084,1084,1084,0
20231227,192400,11471076,1084,1084,1084,1084,0
20231227,192300,11471076,1084,1084,1084,1084,0
20231227,192200,11471076,1084,1084,1084,1084,0
20231227,192100,11471076,1084,1084,1084,1084,0
20231227,192000,11471076,1084,1084,1084,1084,0
20231227,191900,11471076,1084,1084,1084,1084,0
20231227,191800,11471076,1084,1084,1084,1084,0
20231227,191700,11471076,1084,1084,1084,1084,0
20231227,191600,11471076,1084,1084,1084,1084,0
20231227,191500,11471076,1084,1084,1084,1084,0
20231227,191400,11471076,1084,1084,1084,1084,0
20231227,191300,11471076,1084,1084,1084,1084,0
20231227,191200,11471076,1084,1084,1084,1084,0
20231227,191100,11471076,1084,1084,1084,1084,0
20231227,191000,11471076,1084,1084,1084,1084,0
20231227,190900,11471076,1084,1084,1084,1084,0
20231227,190800,11471076,1084,1084,1084,1084,0
20231227,190700,11471076,1084,1084,1084,1084,0
20231227,190600,11471076,1084,1084,1084,1084,0
20231227,190500,11471076,1084,1084,1084,1084,0
20231227,190400,11471076,1084,1084,1084,1084,0
20231227,190300,11471076,1084,1084,1084,1084,0
20231227,190200,11471076,1084,1084,1084,1084,0
20231227,190100,11471076,1084,1084,1084,1084,0
20231227,190000,11471076,1084,1084,1084,1084,0
20231227,185900,11471076,1084,1084,1084,1084,0
20231227,185800,11471076,1084,1084,1084,1084,0
20231227,185700,11471076,1084,1084,1084,1084,0
20231227,185600,11471076,1084,1084,1084,1084,13
20231227,185500,11471076,1084,1084,1084,1084,0
20231227,185400,11471076,1084,1084,1084,1084,0
20231227,185300,11471076,1084,1084,1084,1084,0
20231227,185200,11471076,1084,1084,1084,1084,0
20231227,185100,11471076,1084,1084,1084,1084,0
20231227,185000,11471076,1084,1084,1084,1084,0
20231227,184900,11471076,1084,1084,1084,1084,0
20231227,184800,11471076,1084,1084,1084,1084,0
20231227,184700,11471076,1084,1084,1084,1084,0
20231227,184600,11471076,1084,1084,1084,1084,0
20231227,184500,11471076,1084,1084,1084,1084,0
20231227,184400,11471076,1084,1084,1084,1084,0
20231227,184300,11471076,1084,1084,1084,1084,0
20231227,184200,11471076,1084,1084,1084,1084,0
20231227,184100,11471076,1084,1084,1084,1084,0
20231227,184000,11471076,1084,1084,1084,1084,0
20231227,183900,11471076,1084,1084,1084,1084,0
20231227,183800,11471076,1084,1084,1084,1084,0
20231227,183700,11471076,1084,1084,1084,1084,0
20231227,183600,11471076,1084,1084,1084,1084,0
20231227,183500,11471076,1084,1084,1084,1084,0
20231227,183400,11471076,1084,1084,1084,1084,0
20231227,183300,11471076,1084,1084,1084,1084,0
20231227,183200,11471076,1084,1084,1084,1084,0
20231227,183100,11471076,1084,1084,1084,1084,0
20231227,183000,11471076,1084,1084,1084,1084,0
20231227,182900,11471076,1084,1084,1084,1084,0
20231227,182800,11471076,1084,1084,1084,1084,0
20231227,182700,11471076,1084,1084,1084,1084,0
20231227,182600,11471076,1084,1084,1084,1084,13
20231227,182500,11471076,1084,1084,1084,1084,0
20231227,182400,11471076,1084,1084,1084,1084,0
20231227,182300,11471076,1084,1084,1084,1084,0
20231227,182200,11471076,1084,1084,1084,1084,0
20231227,182100,11471076,1084,1084,1084,1084,0
20231227,182000,11471076,1084,1084,1084,1084,0
20231227,181900,11471076,1084,1084,1084,1084,0
20231227,181800,11471076,1084,1084,1084,1084,0
20231227,181700,11471076,1084,1084,1084,1084,0
20231227,181600,11471076,1084,1084,1084,1084,0
20231227,181500,11471076,1084,1084,1084,1084,0
20231227,181400,11471076,1084,1084,1084,1084,0
20231227,181300,11471076,1084,1084,1084,1084,0
20231227,181200,11471076,1084,1084,1084,1084,0
20231227,181100,11471076,1084,1084,1084,1084,0
20231227,181000,11471076,1084,1084,1084,1084,0
20231227,180900,11471076,1084,1084,1084,1084,0
20231227,180800,11471076,1084,1084,1084,1084,0
20231227,180700,11471076,1084,1084,1084,1084,0
20231227,180600,11471076,1084,1084,1084,1084,0
20231227,180500,11471076,1084,1084,1084,1084,0
20231227,180400,11471076,1084,1084,1084,1084,0
20231227,180300,11471076,1084,1084,1084,1084,0
20231227,180200,11471076,1084,1084,1084,1084,0
20231227,180100,11471076,1084,1084,1084,1084,0
20231227,180000,11471076,1084,1084,1084,1084,0
20231227,175900,11471076,1084,1084,1084,1084,0
20231227,175800,11471076,1084,1084,1084,1084,0
20231227,175700,11471076,1084,1084,1084,1084,0
20231227,175600,11471076,1084,1084,1084,1084,13
20231227,175500,11471076,1084,1084,1084,1084,0
20231227,175400,11471076,1084,1084,1084,1084,0
20231227,175300,11471076,1084,1084,1084,1084,0
20231227,175200,11471076,1084,1084,1084,1084,0
20231227,175100,11471076,1084,1084,1084,1084,0
20231227,175000,11471076,1084,1084,1084,1084,0
20231227,174900,11471076,1084,1084,1084,1084,0
20231227,174800,11471076,1084,1084,1084,1084,0
20231227,174700,11471076,1084,1084,1084,1084,0
20231227,174600,11471076,1084,1084,1084,1084,0
20231227,174500,11471076,1084,1084,1084,1084,0
20231227,174400,11471076,1084,1084,1084,1084,0
20231227,174300,11471076,1084,1084,1084,1084,0
20231227,174200,11471076,1084,1084,1084,1084,0
20231227,174100,11471076,1084,1084,1084,1084,0
20231227,174000,11471076,1084,1084,1084,1084,0
20231227,173900,11471076,1084,1084,1084,1084,0
20231227,173800,11471076,1084,1084,1084,1084,0
20231227,173700,11471076,1084,1084,1084,1084,0
20231227,173600,11471076,1084,1084,1084,1084,0
20231227,173500,11471076,1084,1084,1084,1084,0
20231227,173400,11471076,1084,1084,1084,1084,0
20231227,173300,11471076,1084,1084,1084,1084,0
20231227,173200,11471076,1084,1084,1084,1084,0
20231227,173100,11471076,1084,1084,1084,1084,0
20231227,173000,11471076,1084,1084,1084,1084,0
20231227,172900,11471076,1084,1084,1084,1084,0
20231227,172800,11471076,1084,1084,1084,1084,0
20231227,172700,11471076,1084,1084,1084,1084,0
20231227,172600,11471076,1084,1084,1084,1084,13
20231227,172500,11471076,1084,1084,1084,1084,0
20231227,172400,11471076,1084,1084,1084,1084,0
20231227,172300,11471076,1084,1084,1084,1084,0
20231227,172200,11471076,1084,1084,1084,1084,0
20231227,172100,11471076,1084,1084,1084,1084,0
20231227,172000,11471076,1084,1084,1084,1084,0
20231227,171900,11471076,1084,1084,1084,1084,0
20231227,171800,11471076,1084,1084,1084,1084,0
20231227,171700,11471076,1084,1084,1084,1084,0
20231227,171600,11471076,1084,1084,1084,1084,0
20231227,171500,11471076,1084,1084,1084,1084,0
20231227,171400,11471076,1084,1084,1084,1084,0
20231227,171300,11471076,1084,1084,1084,1084,0
20231227,171200,11471076,1084,1084,1084,1084,0
20231227,171100,11471076,1084,1084,1084,1084,0
20231227,171000,11471076,1084,1084,1084,1084,0
20231227,170900,11471076,1084,1084,1084,1084,0
20231227,170800,11471076,1084,1084,1084,1084,0
20231227,170700,11471076,1084,1084,1084,1084,0
20231227,170600,11471076,1084,1084,1084,1084,0
20231227,170500,11471076,1084,1084,1084,1084,0
20231227,170400,11471076,1084,1084,1084,1084,0
20231227,170300,11471076,1084,1084,1084,1084,0
20231227,170200,11471076,1084,1084,1084,1084,0
20231227,170100,11471076,1084,1084,1084,1084,0
20231227,170000,11471076,1084,1084,1084,1084,0
20231227,165900,11471076,1084,1084,1084,1084,0
20231227,165800,11471076,1084,1084,1084,1084,0
20231227,165700,11471076,1084,1084,1084,1084,0
20231227,165600,11471076,1084,1084,1084,1084,13
20231227,165500,11471076,1084,1084,1084,1084,0
20231227,165400,11471076,1084,1084,1084,1084,0
20231227,165300,11471076,1084,1084,1084,1084,0
20231227,165200,11471076,1084,1084,1084,1084,0
20231227,165100,11471076,1084,1084,1084,1084,0
20231227,165000,11471076,1084,1084,1084,1084,0
20231227,164900,11471076,1084,1084,1084,1084,0
20231227,164800,11471076,1084,1084,1084,1084,0
20231227,164700,11471076,1084,1084,1084,1084,0
20231227,164600,11471076,1084,1084,1084,1084,0
20231227,164500,11471076,1084,1084,1084,1084,0
20231227,164400,11471076,1084,1084,1084,1084,0
20231227,164300,11471076,1084,1084,1084,1084,0
20231227,164200,11471076,1084,1084,1084,1084,0
20231227,164100,11471076,1084,1084,1084,1084,0
20231227,164000,11471076,1084,1084,1084,1084,0
20231227,163900,11471076,1084,1084,1084,1084,0
20231227,163800,11471076,1084,1084,1084,1084,0
20231227,163700,11471076,1084,1084,1084,1084,0
20231227,163600,11471076,1084,1084,1084,1084,0
20231227,163500,11471076,1084,1084,1084,1084,0
20231227,163400,11471076,1084,1084,1084,1084,0
20231227,163300,11471076,1084,1084,1084,1084,0
20231227,163200,11471076,1084,1084,1084,1084,0
20231227,163100,11471076,1084,1084,1084,1084,0
20231227,163000,11471076,1084,1084,1084,1084,0
20231227,162900,11471076,1084,1084,1084,1084,0
20231227,162800,11471076,1084,1084,1084,1084,0
20231227,162700,11471076,1084,1084,1084,1084,0
20231227,162600,11471076,1084,1084,1084,1084,13
20231227,162500,11471076,1084,1084,1084,1084,0
20231227,162400,11471076,1084,1084,1084,1084,0
20231227,162300,11471076,1084,1084,1084,1084,0
20231227,162200,11471076,1084,1084,1084,1084,0
20231227,162100,11471076,1084,1084,1084,1084,0
20231227,162000,11471076,1084,1084,1084,1084,0
20231227,161900,11471076,1084,1084,1084,1084,0
20231227,161800,11471076,1084,1084,1084,1084,0
20231227,161700,11471076,1084,1084,1084,1084,0
20231227,161600,11471076,1084,1084,1084,1084,0
20231227,161500,11471076,1084,1084,1084,1084,0
20231227,161400,11471076,1084,1084,1084,1084,0
20231227,161300,11471076,1084,1084,1084,1084,0
20231227,161200,11471076,1084,1084,1084,1084,0
20231227,161100,11471076,1084,1084,1084,1084,0
20231227,161000,11471076,1084,1084,1084,1084,0
20231227,160900,11471076,1084,1084,1084,1084,0
20231227,160800,11471076,1084,1084,1084,1084,0
20231227,160700,11471076,1084,1084,1084,1084,0
20231227,160600,11471076,1084,1084,1084,1084,0
20231227,160500,11471076,1084,1084,1084,1084,0
20231227,160400,11471076,1084,1084,1084,1084,0
20231227,160300,11471076,1084,1084,1084,1084,0
20231227,160200,11471076,1084,1084,1084,1084,0
20231227,160100,11471076,1084,1084,1084,1084,0
20231227,160000,11471076,1084,1084,1084,1084,0
20231227,155900,11471076,1084,1084,1084,1084,0
20231227,155800,11471076,1084,1084,1084,1084,0
20231227,155700,11471076,1084,1084,1084,1084,0
20231227,155600,11471076,1084,1084,1084,1084,13
20231227,155500,11471076,1084,1084,1084,1084,0
20231227,155400,11471076,1084,1084,1084,1084,0
20231227,155300,11471076,1084,1084,1084,1084,0
20231227,155200,11471076,1084,1084,1084,1084,0
20231227,155100,11471076,1084,1084,1084,1084,0
20231227,155000,11471076,1084,1084,1084,1084,0
20231227,154900,11471076,1084,1084,1084,1084,0
20231227,154800,11471076,1084,1084,1084,1084,0
20231227,154700,11471076,1084,1084,1084,1084,0
20231227,154600,11471076,1084,1084,1084,1084,0
20231227,154500,11471076,1084,1084,1084,1084,0
20231227,154400,11471076,1084,1084,1084,1084,0
20231227,154300,11471076,1084,1084,1084,1084,0
20231227,154200,11471076,1084,1084,1084,1084,0
20231227,154100,11471076,1084,1084,1084,1084,0
20231227,154000,11471076,1084,1084,1084,1084,0
20231227,153900,11471076,1084,1084,1084,1084,0
20231227,153800,11471076,1084,1084,1084,1084,0
20231227,153700,11471076,1084,1084,1084,1084,0
20231227,153600,11471076,1084,1084,1084,1084,0
20231227,153500,11471076,1084,1084,1084,1084,0
20231227,153400,11471076,1084,1084,1084,1084,0
20231227,153300,11471076,1084,1084,1084,1084,0
20231227,153200,11471076,1084,1084,1084,1084,0
20231227,153100,11471076,1084,1084,1084,1084,0
20231227,153000,11471076,1084,1084,1084,1084,13
20231227,152900,11456984,1083,1083,1083,1083,0
20231227,152800,11456984,1083,1083,1083,1083,0
20231227,152700,11456984,1083,1083,1083,1083,0
20231227,152600,11456984,1083,1083,1083,1083,0
20231227,152500,11456984,1083,1083,1083,1083,0
20231227,152400,11456984,1083,1083,1083,1083,0
20231227,152300,11456984,1083,1083,1083,1083,0
20231227,152200,11456984,1083,1083,1083,1083,0
20231227,152100,11456984,1083,1083,1083,1083,0
20231227,152000,11456984,1083,1083,1083,1083,0
20231227,151900,11456984,1083,1083,1083,1083,0
20231227,151800,11456984,1083,1083,1083,1083,0
20231227,151700,11456984,1083,1083,1083,1083,0
20231227,151600,11456984,1083,1083,1083,1083,0
20231227,151500,11456984,1083,1083,1083,1083,0
20231227,151400,11456984,1083,1083,1083,1083,0
20231227,151300,11456984,1083,1083,1083,1083,0
20231227,151200,11456984,1083,1083,1083,1083,0
20231227,151100,11456984,1083,1083,1083,1083,21
20231227,151000,11434241,1084,1084,1084,1084,0
20231227,150900,11434241,1084,1083,1084,1083,2
20231227,150800,11432074,1083,1083,1083,1083,0
20231227,150700,11432074,1083,1083,1083,1083,0
20231227,150600,11432074,1083,1083,1083,1083,1
20231227,150500,11430991,1083,1083,1083,1083,1
20231227,150400,11429908,1084,1084,1084,1084,1
20231227,150300,11428824,1084,1085,1085,1084,462
20231227,150200,10927555,1084,1085,1085,1084,11
20231227,150100,10915621,1084,1084,1084,1084,1
20231227,150000,10914537,1084,1084,1084,1084,0
20231227,145900,10914537,1084,1084,1084,1084,0
20231227,145800,10914537,1084,1084,1084,1084,1
20231227,145700,10913453,1084,1084,1084,1084,0
20231227,145600,10913453,1084,1084,1084,1084,0
20231227,145500,10913453,1084,1084,1084,1084,1
20231227,145400,10912369,1084,1084,1084,1084,0
20231227,145300,10912369,1084,1084,1084,1084,0
20231227,145200,10912369,1084,1084,1084,1084,1
20231227,145100,10911285,1084,1084,1084,1084,0
20231227,145000,10911285,1084,1084,1084,1084,0
20231227,144900,10911285,1084,1084,1084,1084,1
20231227,144800,10910201,1084,1084,1084,1084,0
20231227,144700,10910201,1084,1084,1084,1084,1
20231227,144600,10909117,1084,1084,1084,1084,0
20231227,144500,10909117,1084,1084,1084,1084,0
20231227,144400,10909117,1084,1085,1085,1084,6
20231227,144300,10902608,1084,1084,1084,1084,1
20231227,144200,10901524,1083,1083,1083,1083,0
20231227,144100,10901524,1083,1083,1083,1083,0
20231227,144000,10901524,1083,1083,1083,1083,0
20231227,143900,10901524,1083,1083,1083,1083,0
20231227,143800,10901524,1083,1083,1083,1083,0
20231227,143700,10901524,1083,1083,1083,1083,0
20231227,143600,10901524,1083,1083,1083,1083,0
20231227,143500,10901524,1083,1083,1083,1083,0
20231227,143400,10901524,1083,1083,1083,1083,0
20231227,143300,10901524,1083,1083,1083,1083,1
20231227,143200,10900441,1085,1085,1085,1085,5
20231227,143100,10895016,1083,1083,1083,1083,0
20231227,143000,10895016,1083,1083,1083,1083,1
20231227,142900,10893933,1083,1083,1083,1083,0
20231227,142800,10893933,1083,1083,1083,1083,0
20231227,142700,10893933,1083,1083,1083,1083,1
20231227,142600,10892850,1083,1083,1083,1083,0
20231227,142500,10892850,1083,1083,1083,1083,1
20231227,142400,10891767,1083,1082,1083,1081,1065
20231227,142300,9738380,1083,1079,1083,1079,1000
20231227,142200,8655435,1083,1083,1083,1083,0
20231227,142100,8655435,1083,1083,1083,1083,0
20231227,142000,8655435,1083,1083,1083,1083,0
20231227,141900,8655435,1083,1083,1083,1083,0
20231227,141800,8655435,1083,1083,1083,1083,0
20231227,141700,8655435,1083,1083,1083,1083,0
20231227,141600,8655435,1083,1083,1083,1083,0
20231227,141500,8655435,1083,1083,1083,1083,0
20231227,141400,8655435,1083,1083,1083,1083,0
20231227,141300,8655435,1083,1083,1083,1083,0
20231227,141200,8655435,1083,1083,1083,1083,0
20231227,141100,8655435,1083,1083,1083,1083,0
20231227,141000,8655435,1083,1083,1083,1083,0
20231227,140900,8655435,1083,1083,1083,1083,0
20231227,140800,8655435,1083,1083,1083,1083,0
20231227,140700,8655435,1083,1083,1083,1083,0
20231227,140600,8655435,1083,1083,1083,1083,0
20231227,140500,8655435,1083,1083,1083,1083,0
20231227,140400,8655435,1083,1083,1083,1083,0
20231227,140300,8655435,1083,1083,1083,1083,0
20231227,140200,8655435,1083,1083,1083,1083,0
20231227,140100,8655435,1083,1083,1083,1083,0
20231227,140000,8655435,1083,1083,1083,1083,0
20231227,135900,8655435,1083,1083,1083,1083,0
20231227,135800,8655435,1083,1083,1083,1083,0
20231227,135700,8655435,1083,1083,1083,1083,0
20231227,135600,8655435,1083,1083,1083,1083,0
20231227,135500,8655435,1083,1083,1083,1083,0
20231227,135400,8655435,1083,1083,1083,1083,0
20231227,135300,8655435,1083,1083,1083,1083,0
20231227,135200,8655435,1083,1083,1083,1083,0
20231227,135100,8655435,1083,1083,1083,1083,0
20231227,135000,8655435,1083,1083,1083,1083,0
20231227,134900,8655435,1083,1083,1083,1083,0
20231227,134800,8655435,1083,1083,1083,1083,0
20231227,134700,8655435,1083,1083,1083,1083,0
20231227,134600,8655435,1083,1083,1083,1083,0
20231227,134500,8655435,1083,1083,1083,1083,0
20231227,134400,8655435,1083,1083,1083,1083,0
20231227,134300,8655435,1083,1083,1083,1083,0
20231227,134200,8655435,1083,1083,1083,1083,0
20231227,134100,8655435,1083,1083,1083,1083,1
20231227,134000,8654352,1062,1062,1062,1062,0
20231227,133900,8654352,1062,1075,1075,1062,299
20231227,133800,8335462,1085,1085,1085,1085,0
20231227,133700,8335462,1085,1085,1085,1085,0
20231227,133600,8335462,1085,1085,1085,1085,0
20231227,133500,8335462,1085,1085,1085,1085,0
20231227,133400,8335462,1085,1085,1085,1085,0
20231227,133300,8335462,1085,1085,1085,1085,0
20231227,133200,8335462,1085,1085,1085,1085,0
20231227,133100,8335462,1085,1085,1085,1085,0
20231227,133000,8335462,1085,1085,1085,1085,0
20231227,132900,8335462,1085,1085,1085,1085,0
20231227,132800,8335462,1085,1084,1085,1084,706
20231227,132700,7569718,1083,1083,1083,1083,33
20231227,132600,7533979,1076,1076,1076,1076,0
20231227,132500,7533979,1076,1076,1076,1076,0
20231227,132400,7533979,1076,1076,1076,1076,0
20231227,132300,7533979,1076,1076,1076,1076,0
20231227,132200,7533979,1076,1076,1076,1076,0
20231227,132100,7533979,1076,1076,1076,1076,0
20231227,132000,7533979,1076,1076,1076,1076,0
20231227,131900,7533979,1076,1076,1076,1076,0
20231227,131800,7533979,1076,1076,1076,1076,0
20231227,131700,7533979,1076,1076,1076,1076,0
20231227,131600,7533979,1076,1076,1076,1076,190
20231227,131500,7329539,1076,1076,1076,1076,0
20231227,131400,7329539,1076,1076,1076,1076,0
20231227,131300,7329539,1076,1076,1076,1076,0
20231227,131200,7329539,1076,1076,1076,1076,0
20231227,131100,7329539,1076,1076,1076,1076,0
20231227,131000,7329539,1076,1076,1076,1076,0
20231227,130900,7329539,1076,1076,1076,1076,0
20231227,130800,7329539,1076,1076,1076,1076,0
20231227,130700,7329539,1076,1076,1076,1076,0
20231227,130600,7329539,1076,1076,1076,1076,0
20231227,130500,7329539,1076,1076,1076,1076,0
20231227,130400,7329539,1076,1076,1076,1076,0
20231227,130300,7329539,1076,1076,1076,1076,0
20231227,130200,7329539,1076,1076,1076,1076,0
20231227,130100,7329539,1076,1076,1076,1076,0
20231227,130000,7329539,1076,1076,1076,1076,0
20231227,125900,7329539,1076,1076,1076,1076,0
20231227,125800,7329539,1076,1076,1076,1076,0
20231227,125700,7329539,1076,1076,1076,1076,0
20231227,125600,7329539,1076,1076,1076,1076,0
20231227,125500,7329539,1076,1076,1076,1076,0
20231227,125400,7329539,1076,1076,1076,1076,0
20231227,125300,7329539,1076,1076,1076,1076,0
20231227,125200,7329539,1076,1076,1076,1076,0
20231227,125100,7329539,1076,1076,1076,1076,0
20231227,125000,7329539,1076,1076,1076,1076,0
20231227,124900,7329539,1076,1076,1076,1076,0
20231227,124800,7329539,1076,1076,1076,1076,0
20231227,124700,7329539,1076,1076,1076,1076,0
20231227,124600,7329539,1076,1076,1076,1076,0
20231227,124500,7329539,1076,1076,1076,1076,0
20231227,124400,7329539,1076,1076,1076,1076,0
20231227,124300,7329539,1076,1076,1076,1076,0
20231227,124200,7329539,1076,1076,1076,1076,0
20231227,124100,7329539,1076,1076,1076,1076,0
20231227,124000,7329539,1076,1076,1076,1076,0
20231227,123900,7329539,1076,1076,1076,1076,0
20231227,123800,7329539,1076,1076,1076,1076,0
20231227,123700,7329539,1076,1076,1076,1076,0
20231227,123600,7329539,1076,1076,1076,1076,0
20231227,123500,7329539,1076,1076,1076,1076,0
20231227,123400,7329539,1076,1076,1076,1076,2
20231227,123300,7327387,1075,1075,1075,1075,0
20231227,123200,7327387,1075,1075,1075,1075,0
20231227,123100,7327387,1075,1075,1075,1075,0
20231227,123000,7327387,1075,1075,1075,1075,0
20231227,122900,7327387,1075,1075,1075,1075,0
20231227,122800,7327387,1075,1075,1075,1075,0
20231227,122700,7327387,1075,1075,1075,1075,0
20231227,122600,7327387,1075,1075,1075,1075,0
20231227,122500,7327387,1075,1075,1075,1075,0
20231227,122400,7327387,1075,1075,1075,1075,0
20231227,122300,7327387,1075,1075,1075,1075,0
20231227,122200,7327387,1075,1075,1075,1075,0
20231227,122100,7327387,1075,1075,1075,1075,0
20231227,122000,7327387,1075,1075,1075,1075,0
20231227,121900,7327387,1075,1075,1075,1075,0
20231227,121800,7327387,1075,1075,1075,1075,0
20231227,121700,7327387,1075,1075,1075,1075,0
20231227,121600,7327387,1075,1075,1075,1075,0
20231227,121500,7327387,1075,1075,1075,1075,0
20231227,121400,7327387,1075,1075,1075,1075,0
20231227,121300,7327387,1075,1075,1075,1075,0
20231227,121200,7327387,1075,1075,1075,1075,0
20231227,121100,7327387,1075,1075,1075,1075,0
20231227,121000,7327387,1075,1075,1075,1075,0
20231227,120900,7327387,1075,1075,1075,1075,0
20231227,120800,7327387,1075,1075,1075,1075,0
20231227,120700,7327387,1075,1075,1075,1075,0
20231227,120600,7327387,1075,1075,1075,1075,0
20231227,120500,7327387,1075,1075,1075,1075,0
20231227,120400,7327387,1075,1075,1075,1075,0
20231227,120300,7327387,1075,1075,1075,1075,0
20231227,120200,7327387,1075,1075,1075,1075,0
20231227,120100,7327387,1075,1075,1075,1075,0
20231227,120000,7327387,1075,1075,1075,1075,0
20231227,115900,7327387,1075,1075,1075,1075,0
20231227,115800,7327387,1075,1075,1075,1075,0
20231227,115700,7327387,1075,1075,1075,1075,0
20231227,115600,7327387,1075,1075,1075,1075,0
20231227,115500,7327387,1075,1075,1075,1075,0
20231227,115400,7327387,1075,1075,1075,1075,0
20231227,115300,7327387,1075,1075,1075,1075,0
20231227,115200,7327387,1075,1075,1075,1075,0
20231227,115100,7327387,1075,1075,1075,1075,0
20231227,115000,7327387,1075,1075,1075,1075,0
20231227,114900,7327387,1075,1075,1075,1075,0
20231227,114800,7327387,1075,1075,1075,1075,0
20231227,114700,7327387,1075,1075,1075,1075,0
20231227,114600,7327387,1075,1075,1075,1075,0
20231227,114500,7327387,1075,1075,1075,1075,0
20231227,114400,7327387,1075,1075,1075,1075,0
20231227,114300,7327387,1075,1075,1075,1075,0
20231227,114200,7327387,1075,1075,1075,1075,0
20231227,114100,7327387,1075,1076,1076,1075,2009
20231227,114000,5165732,1076,1076,1076,1076,0
20231227,113900,5165732,1076,1076,1076,1076,0
20231227,113800,5165732,1076,1076,1076,1076,0
20231227,113700,5165732,1076,1076,1076,1076,0
20231227,113600,5165732,1076,1076,1076,1076,0
20231227,113500,5165732,1076,1076,1076,1076,0
20231227,113400,5165732,1076,1076,1076,1076,0
20231227,113300,5165732,1076,1076,1076,1076,0
20231227,113200,5165732,1076,1076,1076,1076,0
20231227,113100,5165732,1076,1076,1076,1076,0
20231227,113000,5165732,1076,1076,1076,1076,0
20231227,112900,5165732,1076,1076,1076,1076,0
20231227,112800,5165732,1076,1076,1076,1076,0
20231227,112700,5165732,1076,1076,1076,1076,500
20231227,112600,4627732,1084,1084,1084,1084,0
20231227,112500,4627732,1084,1084,1084,1084,0
20231227,112400,4627732,1084,1084,1084,1084,0
20231227,112300,4627732,1084,1084,1084,1084,0
20231227,112200,4627732,1084,1084,1084,1084,0
20231227,112100,4627732,1084,1084,1084,1084,0
20231227,112000,4627732,1084,1084,1084,1084,0
20231227,111900,4627732,1084,1084,1084,1084,0
20231227,111800,4627732,1084,1084,1084,1084,0
20231227,111700,4627732,1084,1084,1084,1084,0
20231227,111600,4627732,1084,1084,1084,1084,0
20231227,111500,4627732,1084,1084,1084,1084,0
20231227,111400,4627732,1084,1084,1084,1084,0
20231227,111300,4627732,1084,1084,1084,1084,0
20231227,111200,4627732,1084,1084,1084,1084,0
20231227,111100,4627732,1084,1084,1084,1084,0
20231227,111000,4627732,1084,1084,1084,1084,0
20231227,110900,4627732,1084,1084,1084,1084,0
20231227,110800,4627732,1084,1084,1084,1084,1
20231227,110700,4626648,1077,1077,1077,1077,0
20231227,110600,4626648,1077,1077,1077,1077,11
20231227,110500,4614801,1077,1077,1077,1077,1
20231227,110400,4613724,1077,1077,1077,1077,1
20231227,110300,4612647,1077,1077,1077,1077,11
20231227,110200,4600800,1077,1077,1077,1077,0
20231227,110100,4600800,1077,1077,1077,1077,1
20231227,110000,4599723,1077,1077,1077,1077,0
20231227,105900,4599723,1077,1077,1077,1077,0
20231227,105800,4599723,1077,1077,1077,1077,1
20231227,105700,4598646,1077,1077,1077,1077,0
20231227,105600,4598646,1077,1077,1077,1077,0
20231227,105500,4598646,1077,1077,1077,1077,1
20231227,105400,4597569,1077,1077,1077,1077,0
20231227,105300,4597569,1077,1077,1077,1077,0
20231227,105200,4597569,1077,1077,1077,1077,1
20231227,105100,4596492,1077,1077,1077,1077,1
20231227,105000,4595415,1076,1076,1076,1076,1
20231227,104900,4594339,1076,1076,1076,1076,20
20231227,104800,4572819,1076,1076,1076,1076,0
20231227,104700,4572819,1076,1085,1085,1076,304
20231227,104600,4245405,1077,1077,1077,1077,167
20231227,104500,4065546,1077,1077,1077,1077,0
20231227,104400,4065546,1077,1077,1077,1077,0
20231227,104300,4065546,1077,1077,1077,1077,0
20231227,104200,4065546,1077,1077,1077,1077,153
20231227,104100,3900765,1077,1077,1077,1077,0
20231227,104000,3900765,1077,1077,1077,1077,0
20231227,103900,3900765,1077,1077,1077,1077,1
20231227,103800,3899688,1076,1076,1076,1076,0
20231227,103700,3899688,1076,1076,1076,1076,0
20231227,103600,3899688,1076,1076,1076,1076,0
20231227,103500,3899688,1076,1076,1076,1076,0
20231227,103400,3899688,1076,1076,1076,1076,0
20231227,103300,3899688,1076,1076,1076,1076,0
20231227,103200,3899688,1076,1076,1076,1076,0
20231227,103100,3899688,1076,1076,1076,1076,9
20231227,103000,3890004,1076,1077,1077,1076,87
20231227,102900,3796315,1085,1085,1085,1085,0
20231227,102800,3796315,1085,1085,1085,1085,0
20231227,102700,3796315,1085,1085,1085,1085,0
20231227,102600,3796315,1085,1085,1085,1085,0
20231227,102500,3796315,1085,1085,1085,1085,0
20231227,102400,3796315,1085,1085,1085,1085,0
20231227,102300,3796315,1085,1085,1085,1085,0
20231227,102200,3796315,1085,1085,1085,1085,0
20231227,102100,3796315,1085,1085,1085,1085,0
20231227,102000,3796315,1085,1085,1085,1085,0
20231227,101900,3796315,1085,1085,1085,1085,0
20231227,101800,3796315,1085,1085,1085,1085,0
20231227,101700,3796315,1085,1085,1085,1085,0
20231227,101600,3796315,1085,1085,1085,1085,0
20231227,101500,3796315,1085,1085,1085,1085,0
20231227,101400,3796315,1085,1085,1085,1085,0
20231227,101300,3796315,1085,1085,1085,1085,0
20231227,101200,3796315,1085,1085,1085,1085,0
20231227,101100,3796315,1085,1079,1085,1079,4
20231227,101000,3791987,1077,1077,1077,1077,0
20231227,100900,3791987,1077,1077,1077,1077,0
20231227,100800,3791987,1077,1077,1077,1077,24
20231227,100700,3766139,1085,1085,1085,1085,0
20231227,100600,3766139,1085,1085,1085,1085,0
20231227,100500,3766139,1085,1085,1085,1085,0
20231227,100400,3766139,1085,1085,1085,1085,0
20231227,100300,3766139,1085,1085,1085,1085,0
20231227,100200,3766139,1085,1085,1085,1085,0
20231227,100100,3766139,1085,1085,1085,1085,0
20231227,100000,3766139,1085,1084,1085,1084,22
20231227,095900,3742290,1084,1083,1084,1083,478
20231227,095800,3224386,1084,1084,1084,1084,0
20231227,095700,3224386,1084,1084,1084,1084,0
20231227,095600,3224386,1084,1084,1084,1084,0
20231227,095500,3224386,1084,1084,1084,1084,0
20231227,095400,3224386,1084,1082,1084,1082,1865
20231227,095300,1203355,1083,1083,1083,1083,1
20231227,095200,1202272,1083,1083,1083,1083,0
20231227,095100,1202272,1083,1083,1083,1083,0
20231227,095000,1202272,1083,1083,1083,1083,0
20231227,094900,1202272,1083,1083,1083,1083,0
20231227,094800,1202272,1083,1083,1083,1083,0
20231227,094700,1202272,1083,1083,1083,1083,0
20231227,094600,1202272,1083,1082,1083,1082,5
20231227,094500,1196861,1080,1080,1080,1080,2
20231227,094400,1194701,1080,1080,1080,1080,7
20231227,094300,1187141,1080,1080,1080,1080,14
20231227,094200,1172021,1078,1078,1078,1078,104
20231227,094100,1059909,1078,1078,1078,1078,0
20231227,094000,1059909,1078,1078,1078,1078,0
20231227,093900,1059909,1078,1078,1078,1078,0
20231227,093800,1059909,1078,1078,1078,1078,0
20231227,093700,1059909,1078,1078,1078,1078,0
20231227,093600,1059909,1078,1078,1078,1078,1
20231227,093500,1058831,1078,1078,1078,1078,1
20231227,093400,1057753,1077,1077,1077,1077,0
20231227,093300,1057753,1077,1077,1077,1077,0
20231227,093200,1057753,1077,1077,1077,1077,0
20231227,093100,1057753,1077,1077,1077,1077,0
20231227,093000,1057753,1077,1077,1077,1077,0
20231227,092900,1057753,1077,1077,1077,1077,0
20231227,092800,1057753,1077,1077,1077,1077,0
20231227,092700,1057753,1077,1077,1077,1077,0
20231227,092600,1057753,1077,1077,1077,1077,0
20231227,092500,1057753,1077,1077,1077,1077,1
20231227,092400,1056676,1078,1078,1078,1078,22
20231227,092300,1032960,1076,1076,1076,1076,0
20231227,092200,1032960,1076,1076,1076,1076,0
20231227,092100,1032960,1076,1076,1076,1076,0
20231227,092000,1032960,1076,1076,1076,1076,0
20231227,091900,1032960,1076,1076,1076,1076,2
20231227,091800,1030808,1076,1076,1076,1076,0
20231227,091700,1030808,1076,1076,1076,1076,0
20231227,091600,1030808,1076,1076,1076,1076,0
20231227,091500,1030808,1076,1076,1076,1076,0
20231227,091400,1030808,1076,1076,1076,1076,0
20231227,091300,1030808,1076,1076,1076,1076,0
20231227,091200,1030808,1076,1076,1076,1076,0
20231227,091100,1030808,1076,1076,1076,1076,0
20231227,091000,1030808,1076,1076,1076,1076,0
20231227,090900,1030808,1076,1076,1076,1076,0
20231227,090800,1030808,1076,1076,1076,1076,0
20231227,090700,1030808,1076,1076,1076,1076,0
20231227,090600,1030808,1076,1076,1076,1076,0
20231227,090500,1030808,1076,1076,1076,1076,0
20231227,090400,1030808,1076,1076,1076,1076,0
20231227,090300,1030808,1076,1076,1076,1076,0
20231227,090200,1030808,1076,1076,1076,1076,0
20231227,090100,1030808,1076,1076,1076,1076,208
20231227,090000,807000,1076,1076,1076,1076,750