KissMeData/225430/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,203800,48781966,983,983,983,983,1098
20231226,203700,48781966,983,983,983,983,0
20231226,203600,48781966,983,983,983,983,0
20231226,203500,48781966,983,983,983,983,0
20231226,203400,48781966,983,983,983,983,0
20231226,203300,48781966,983,983,983,983,0
20231226,203200,48781966,983,983,983,983,0
20231226,203100,48781966,983,983,983,983,0
20231226,203000,48781966,983,983,983,983,0
20231226,202900,48781966,983,983,983,983,0
20231226,202800,48781966,983,983,983,983,0
20231226,202700,48781966,983,983,983,983,0
20231226,202600,48781966,983,983,983,983,0
20231226,202500,48781966,983,983,983,983,0
20231226,202400,48781966,983,983,983,983,0
20231226,202300,48781966,983,983,983,983,0
20231226,202200,48781966,983,983,983,983,0
20231226,202100,48781966,983,983,983,983,0
20231226,202000,48781966,983,983,983,983,0
20231226,201900,48781966,983,983,983,983,0
20231226,201800,48781966,983,983,983,983,0
20231226,201700,48781966,983,983,983,983,0
20231226,201600,48781966,983,983,983,983,0
20231226,201500,48781966,983,983,983,983,0
20231226,201400,48781966,983,983,983,983,0
20231226,201300,48781966,983,983,983,983,0
20231226,201200,48781966,983,983,983,983,0
20231226,201100,48781966,983,983,983,983,0
20231226,201000,48781966,983,983,983,983,0
20231226,200900,48781966,983,983,983,983,0
20231226,200800,48781966,983,983,983,983,1098
20231226,200700,48781966,983,983,983,983,0
20231226,200600,48781966,983,983,983,983,0
20231226,200500,48781966,983,983,983,983,0
20231226,200400,48781966,983,983,983,983,0
20231226,200300,48781966,983,983,983,983,0
20231226,200200,48781966,983,983,983,983,0
20231226,200100,48781966,983,983,983,983,0
20231226,200000,48781966,983,983,983,983,0
20231226,195900,48781966,983,983,983,983,0
20231226,195800,48781966,983,983,983,983,0
20231226,195700,48781966,983,983,983,983,0
20231226,195600,48781966,983,983,983,983,0
20231226,195500,48781966,983,983,983,983,0
20231226,195400,48781966,983,983,983,983,0
20231226,195300,48781966,983,983,983,983,0
20231226,195200,48781966,983,983,983,983,0
20231226,195100,48781966,983,983,983,983,0
20231226,195000,48781966,983,983,983,983,0
20231226,194900,48781966,983,983,983,983,0
20231226,194800,48781966,983,983,983,983,0
20231226,194700,48781966,983,983,983,983,0
20231226,194600,48781966,983,983,983,983,0
20231226,194500,48781966,983,983,983,983,0
20231226,194400,48781966,983,983,983,983,0
20231226,194300,48781966,983,983,983,983,0
20231226,194200,48781966,983,983,983,983,0
20231226,194100,48781966,983,983,983,983,0
20231226,194000,48781966,983,983,983,983,0
20231226,193900,48781966,983,983,983,983,0
20231226,193800,48781966,983,983,983,983,1098
20231226,193700,48781966,983,983,983,983,0
20231226,193600,48781966,983,983,983,983,0
20231226,193500,48781966,983,983,983,983,0
20231226,193400,48781966,983,983,983,983,0
20231226,193300,48781966,983,983,983,983,0
20231226,193200,48781966,983,983,983,983,0
20231226,193100,48781966,983,983,983,983,0
20231226,193000,48781966,983,983,983,983,0
20231226,192900,48781966,983,983,983,983,0
20231226,192800,48781966,983,983,983,983,0
20231226,192700,48781966,983,983,983,983,0
20231226,192600,48781966,983,983,983,983,0
20231226,192500,48781966,983,983,983,983,0
20231226,192400,48781966,983,983,983,983,0
20231226,192300,48781966,983,983,983,983,0
20231226,192200,48781966,983,983,983,983,0
20231226,192100,48781966,983,983,983,983,0
20231226,192000,48781966,983,983,983,983,0
20231226,191900,48781966,983,983,983,983,0
20231226,191800,48781966,983,983,983,983,0
20231226,191700,48781966,983,983,983,983,0
20231226,191600,48781966,983,983,983,983,0
20231226,191500,48781966,983,983,983,983,0
20231226,191400,48781966,983,983,983,983,0
20231226,191300,48781966,983,983,983,983,0
20231226,191200,48781966,983,983,983,983,0
20231226,191100,48781966,983,983,983,983,0
20231226,191000,48781966,983,983,983,983,0
20231226,190900,48781966,983,983,983,983,0
20231226,190800,48781966,983,983,983,983,1098
20231226,190700,48781966,983,983,983,983,0
20231226,190600,48781966,983,983,983,983,0
20231226,190500,48781966,983,983,983,983,0
20231226,190400,48781966,983,983,983,983,0
20231226,190300,48781966,983,983,983,983,0
20231226,190200,48781966,983,983,983,983,0
20231226,190100,48781966,983,983,983,983,0
20231226,190000,48781966,983,983,983,983,0
20231226,185900,48781966,983,983,983,983,0
20231226,185800,48781966,983,983,983,983,0
20231226,185700,48781966,983,983,983,983,0
20231226,185600,48781966,983,983,983,983,0
20231226,185500,48781966,983,983,983,983,0
20231226,185400,48781966,983,983,983,983,0
20231226,185300,48781966,983,983,983,983,0
20231226,185200,48781966,983,983,983,983,0
20231226,185100,48781966,983,983,983,983,0
20231226,185000,48781966,983,983,983,983,0
20231226,184900,48781966,983,983,983,983,0
20231226,184800,48781966,983,983,983,983,0
20231226,184700,48781966,983,983,983,983,0
20231226,184600,48781966,983,983,983,983,0
20231226,184500,48781966,983,983,983,983,0
20231226,184400,48781966,983,983,983,983,0
20231226,184300,48781966,983,983,983,983,0
20231226,184200,48781966,983,983,983,983,0
20231226,184100,48781966,983,983,983,983,0
20231226,184000,48781966,983,983,983,983,0
20231226,183900,48781966,983,983,983,983,0
20231226,183800,48781966,983,983,983,983,1098
20231226,183700,48781966,983,983,983,983,0
20231226,183600,48781966,983,983,983,983,0
20231226,183500,48781966,983,983,983,983,0
20231226,183400,48781966,983,983,983,983,0
20231226,183300,48781966,983,983,983,983,0
20231226,183200,48781966,983,983,983,983,0
20231226,183100,48781966,983,983,983,983,0
20231226,183000,48781966,983,983,983,983,0
20231226,182900,48781966,983,983,983,983,0
20231226,182800,48781966,983,983,983,983,0
20231226,182700,48781966,983,983,983,983,0
20231226,182600,48781966,983,983,983,983,0
20231226,182500,48781966,983,983,983,983,0
20231226,182400,48781966,983,983,983,983,0
20231226,182300,48781966,983,983,983,983,0
20231226,182200,48781966,983,983,983,983,0
20231226,182100,48781966,983,983,983,983,0
20231226,182000,48781966,983,983,983,983,0
20231226,181900,48781966,983,983,983,983,0
20231226,181800,48781966,983,983,983,983,0
20231226,181700,48781966,983,983,983,983,0
20231226,181600,48781966,983,983,983,983,0
20231226,181500,48781966,983,983,983,983,0
20231226,181400,48781966,983,983,983,983,0
20231226,181300,48781966,983,983,983,983,0
20231226,181200,48781966,983,983,983,983,0
20231226,181100,48781966,983,983,983,983,0
20231226,181000,48781966,983,983,983,983,0
20231226,180900,48781966,983,983,983,983,0
20231226,180800,48781966,983,983,983,983,1098
20231226,180700,48781966,983,983,983,983,0
20231226,180600,48781966,983,983,983,983,0
20231226,180500,48781966,983,983,983,983,0
20231226,180400,48781966,983,983,983,983,0
20231226,180300,48781966,983,983,983,983,0
20231226,180200,48781966,983,983,983,983,0
20231226,180100,48781966,983,983,983,983,0
20231226,180000,48781966,983,983,983,983,0
20231226,175900,48781966,983,983,983,983,0
20231226,175800,48781966,983,983,983,983,0
20231226,175700,48781966,983,983,983,983,0
20231226,175600,48781966,983,983,983,983,0
20231226,175500,48781966,983,983,983,983,0
20231226,175400,48781966,983,983,983,983,0
20231226,175300,48781966,983,983,983,983,0
20231226,175200,48781966,983,983,983,983,0
20231226,175100,48781966,983,983,983,983,0
20231226,175000,48781966,983,983,983,983,0
20231226,174900,48781966,983,983,983,983,0
20231226,174800,48781966,983,983,983,983,0
20231226,174700,48781966,983,983,983,983,0
20231226,174600,48781966,983,983,983,983,0
20231226,174500,48781966,983,983,983,983,0
20231226,174400,48781966,983,983,983,983,0
20231226,174300,48781966,983,983,983,983,0
20231226,174200,48781966,983,983,983,983,0
20231226,174100,48781966,983,983,983,983,0
20231226,174000,48781966,983,983,983,983,0
20231226,173900,48781966,983,983,983,983,0
20231226,173800,48781966,983,983,983,983,1098
20231226,173700,48781966,983,983,983,983,0
20231226,173600,48781966,983,983,983,983,0
20231226,173500,48781966,983,983,983,983,0
20231226,173400,48781966,983,983,983,983,0
20231226,173300,48781966,983,983,983,983,0
20231226,173200,48781966,983,983,983,983,0
20231226,173100,48781966,983,983,983,983,0
20231226,173000,48781966,983,983,983,983,0
20231226,172900,48781966,983,983,983,983,0
20231226,172800,48781966,983,983,983,983,0
20231226,172700,48781966,983,983,983,983,0
20231226,172600,48781966,983,983,983,983,0
20231226,172500,48781966,983,983,983,983,0
20231226,172400,48781966,983,983,983,983,0
20231226,172300,48781966,983,983,983,983,0
20231226,172200,48781966,983,983,983,983,0
20231226,172100,48781966,983,983,983,983,0
20231226,172000,48781966,983,983,983,983,0
20231226,171900,48781966,983,983,983,983,0
20231226,171800,48781966,983,983,983,983,0
20231226,171700,48781966,983,983,983,983,0
20231226,171600,48781966,983,983,983,983,0
20231226,171500,48781966,983,983,983,983,0
20231226,171400,48781966,983,983,983,983,0
20231226,171300,48781966,983,983,983,983,0
20231226,171200,48781966,983,983,983,983,0
20231226,171100,48781966,983,983,983,983,0
20231226,171000,48781966,983,983,983,983,0
20231226,170900,48781966,983,983,983,983,0
20231226,170800,48781966,983,983,983,983,1098
20231226,170700,48781966,983,983,983,983,0
20231226,170600,48781966,983,983,983,983,0
20231226,170500,48781966,983,983,983,983,0
20231226,170400,48781966,983,983,983,983,0
20231226,170300,48781966,983,983,983,983,0
20231226,170200,48781966,983,983,983,983,0
20231226,170100,48781966,983,983,983,983,0
20231226,170000,48781966,983,983,983,983,0
20231226,165900,48781966,983,983,983,983,0
20231226,165800,48781966,983,983,983,983,0
20231226,165700,48781966,983,983,983,983,0
20231226,165600,48781966,983,983,983,983,0
20231226,165500,48781966,983,983,983,983,0
20231226,165400,48781966,983,983,983,983,0
20231226,165300,48781966,983,983,983,983,0
20231226,165200,48781966,983,983,983,983,0
20231226,165100,48781966,983,983,983,983,0
20231226,165000,48781966,983,983,983,983,0
20231226,164900,48781966,983,983,983,983,0
20231226,164800,48781966,983,983,983,983,0
20231226,164700,48781966,983,983,983,983,0
20231226,164600,48781966,983,983,983,983,0
20231226,164500,48781966,983,983,983,983,0
20231226,164400,48781966,983,983,983,983,0
20231226,164300,48781966,983,983,983,983,0
20231226,164200,48781966,983,983,983,983,0
20231226,164100,48781966,983,983,983,983,0
20231226,164000,48781966,983,983,983,983,0
20231226,163900,48781966,983,983,983,983,0
20231226,163800,48781966,983,983,983,983,1098
20231226,163700,48781966,983,983,983,983,0
20231226,163600,48781966,983,983,983,983,0
20231226,163500,48781966,983,983,983,983,0
20231226,163400,48781966,983,983,983,983,0
20231226,163300,48781966,983,983,983,983,0
20231226,163200,48781966,983,983,983,983,0
20231226,163100,48781966,983,983,983,983,0
20231226,163000,48781966,983,983,983,983,0
20231226,162900,48781966,983,983,983,983,0
20231226,162800,48781966,983,983,983,983,0
20231226,162700,48781966,983,983,983,983,0
20231226,162600,48781966,983,983,983,983,0
20231226,162500,48781966,983,983,983,983,0
20231226,162400,48781966,983,983,983,983,0
20231226,162300,48781966,983,983,983,983,0
20231226,162200,48781966,983,983,983,983,0
20231226,162100,48781966,983,983,983,983,0
20231226,162000,48781966,983,983,983,983,0
20231226,161900,48781966,983,983,983,983,0
20231226,161800,48781966,983,983,983,983,0
20231226,161700,48781966,983,983,983,983,0
20231226,161600,48781966,983,983,983,983,0
20231226,161500,48781966,983,983,983,983,0
20231226,161400,48781966,983,983,983,983,0
20231226,161300,48781966,983,983,983,983,0
20231226,161200,48781966,983,983,983,983,0
20231226,161100,48781966,983,983,983,983,0
20231226,161000,48781966,983,983,983,983,0
20231226,160900,48781966,983,983,983,983,0
20231226,160800,48781966,983,983,983,983,1098
20231226,160700,48781966,983,983,983,983,0
20231226,160600,48781966,983,983,983,983,0
20231226,160500,48781966,983,983,983,983,0
20231226,160400,48781966,983,983,983,983,0
20231226,160300,48781966,983,983,983,983,0
20231226,160200,48781966,983,983,983,983,0
20231226,160100,48781966,983,983,983,983,0
20231226,160000,48781966,983,983,983,983,0
20231226,155900,48781966,983,983,983,983,0
20231226,155800,48781966,983,983,983,983,0
20231226,155700,48781966,983,983,983,983,0
20231226,155600,48781966,983,983,983,983,0
20231226,155500,48781966,983,983,983,983,0
20231226,155400,48781966,983,983,983,983,0
20231226,155300,48781966,983,983,983,983,0
20231226,155200,48781966,983,983,983,983,0
20231226,155100,48781966,983,983,983,983,0
20231226,155000,48781966,983,983,983,983,0
20231226,154900,48781966,983,983,983,983,0
20231226,154800,48781966,983,983,983,983,0
20231226,154700,48781966,983,983,983,983,0
20231226,154600,48781966,983,983,983,983,0
20231226,154500,48781966,983,983,983,983,0
20231226,154400,48781966,983,983,983,983,0
20231226,154300,48781966,983,983,983,983,0
20231226,154200,48781966,983,983,983,983,0
20231226,154100,48781966,983,983,983,983,0
20231226,154000,48781966,983,983,983,983,0
20231226,153900,48781966,983,983,983,983,0
20231226,153800,48781966,983,983,983,983,1098
20231226,153700,48781966,983,983,983,983,0
20231226,153600,48781966,983,983,983,983,0
20231226,153500,48781966,983,983,983,983,0
20231226,153400,48781966,983,983,983,983,0
20231226,153300,48781966,983,983,983,983,0
20231226,153200,48781966,983,983,983,983,0
20231226,153100,48781966,983,983,983,983,0
20231226,153000,48781966,983,983,983,983,1098
20231226,152900,47702632,983,983,983,983,0
20231226,152800,47702632,983,983,983,983,0
20231226,152700,47702632,983,983,983,983,0
20231226,152600,47702632,983,983,983,983,0
20231226,152500,47702632,983,983,983,983,0
20231226,152400,47702632,983,983,983,983,0
20231226,152300,47702632,983,983,983,983,0
20231226,152200,47702632,983,983,983,983,0
20231226,152100,47702632,983,983,983,983,0
20231226,152000,47702632,983,983,983,983,0
20231226,151900,47702632,983,983,983,983,0
20231226,151800,47702632,983,983,983,983,0
20231226,151700,47702632,983,983,983,983,1
20231226,151600,47701649,978,981,981,978,423
20231226,151500,47287350,983,983,983,983,0
20231226,151400,47287350,983,983,983,983,0
20231226,151300,47287350,983,983,983,983,0
20231226,151200,47287350,983,983,983,983,0
20231226,151100,47287350,983,983,983,983,0
20231226,151000,47287350,983,983,983,983,0
20231226,150900,47287350,983,983,983,983,1
20231226,150800,47286367,982,982,982,982,563
20231226,150700,46733501,982,982,982,982,0
20231226,150600,46733501,982,982,982,982,0
20231226,150500,46733501,982,982,982,982,0
20231226,150400,46733501,982,982,982,982,0
20231226,150300,46733501,982,982,982,982,0
20231226,150200,46733501,982,982,982,982,0
20231226,150100,46733501,982,982,982,982,0
20231226,150000,46733501,982,982,982,982,0
20231226,145900,46733501,982,981,982,981,457
20231226,145800,46285183,981,981,981,981,0
20231226,145700,46285183,981,981,981,981,0
20231226,145600,46285183,981,981,981,981,0
20231226,145500,46285183,981,981,981,981,0
20231226,145400,46285183,981,981,981,981,56
20231226,145300,46230247,981,981,981,981,0
20231226,145200,46230247,981,981,981,981,0
20231226,145100,46230247,981,981,981,981,0
20231226,145000,46230247,981,981,981,981,0
20231226,144900,46230247,981,981,981,981,0
20231226,144800,46230247,981,981,981,981,0
20231226,144700,46230247,981,981,981,981,0
20231226,144600,46230247,981,981,981,981,0
20231226,144500,46230247,981,981,981,981,0
20231226,144400,46230247,981,981,981,981,0
20231226,144300,46230247,981,981,981,981,0
20231226,144200,46230247,981,980,981,979,2548
20231226,144100,43734891,980,980,980,980,0
20231226,144000,43734891,980,980,980,980,0
20231226,143900,43734891,980,980,980,980,0
20231226,143800,43734891,980,980,980,980,0
20231226,143700,43734891,980,980,980,980,0
20231226,143600,43734891,980,980,980,980,0
20231226,143500,43734891,980,980,980,980,0
20231226,143400,43734891,980,980,980,980,0
20231226,143300,43734891,980,980,980,980,0
20231226,143200,43734891,980,980,980,980,0
20231226,143100,43734891,980,980,980,980,0
20231226,143000,43734891,980,980,980,980,0
20231226,142900,43734891,980,980,980,980,0
20231226,142800,43734891,980,980,980,980,1253
20231226,142700,42506951,981,981,981,981,0
20231226,142600,42506951,981,981,981,981,5
20231226,142500,42502046,983,983,983,983,0
20231226,142400,42502046,983,983,983,983,0
20231226,142300,42502046,983,983,983,983,0
20231226,142200,42502046,983,983,983,983,0
20231226,142100,42502046,983,983,983,983,0
20231226,142000,42502046,983,983,983,983,0
20231226,141900,42502046,983,983,983,983,0
20231226,141800,42502046,983,983,983,983,0
20231226,141700,42502046,983,983,983,983,0
20231226,141600,42502046,983,983,983,983,0
20231226,141500,42502046,983,983,983,983,1
20231226,141400,42501063,980,980,980,980,0
20231226,141300,42501063,980,980,980,980,0
20231226,141200,42501063,980,980,980,980,0
20231226,141100,42501063,980,981,981,980,367
20231226,141000,42141165,983,983,983,983,0
20231226,140900,42141165,983,983,983,983,0
20231226,140800,42141165,983,983,983,983,0
20231226,140700,42141165,983,983,983,983,0
20231226,140600,42141165,983,983,983,983,0
20231226,140500,42141165,983,983,983,983,0
20231226,140400,42141165,983,983,983,983,0
20231226,140300,42141165,983,983,983,983,0
20231226,140200,42141165,983,983,983,983,0
20231226,140100,42141165,983,983,983,983,0
20231226,140000,42141165,983,983,983,983,0
20231226,135900,42141165,983,983,983,983,0
20231226,135800,42141165,983,983,983,983,0
20231226,135700,42141165,983,983,983,983,68
20231226,135600,42074321,983,983,983,983,0
20231226,135500,42074321,983,983,983,983,0
20231226,135400,42074321,983,983,983,983,0
20231226,135300,42074321,983,983,983,983,0
20231226,135200,42074321,983,983,983,983,0
20231226,135100,42074321,983,983,983,983,0
20231226,135000,42074321,983,983,983,983,0
20231226,134900,42074321,983,983,983,983,0
20231226,134800,42074321,983,983,983,983,0
20231226,134700,42074321,983,983,983,983,0
20231226,134600,42074321,983,983,983,983,150
20231226,134500,41926871,983,983,983,983,1
20231226,134400,41925888,981,981,981,981,2
20231226,134300,41923926,983,983,983,983,0
20231226,134200,41923926,983,983,983,983,0
20231226,134100,41923926,983,983,983,983,0
20231226,134000,41923926,983,983,983,983,0
20231226,133900,41923926,983,983,983,983,0
20231226,133800,41923926,983,983,983,983,0
20231226,133700,41923926,983,983,983,983,0
20231226,133600,41923926,983,983,983,983,0
20231226,133500,41923926,983,983,983,983,0
20231226,133400,41923926,983,983,983,983,0
20231226,133300,41923926,983,983,983,983,0
20231226,133200,41923926,983,983,983,983,0
20231226,133100,41923926,983,983,983,983,20
20231226,133000,41904266,983,983,983,983,0
20231226,132900,41904266,983,983,983,983,50
20231226,132800,41855116,983,983,983,983,0
20231226,132700,41855116,983,983,983,983,0
20231226,132600,41855116,983,983,983,983,0
20231226,132500,41855116,983,983,983,983,0
20231226,132400,41855116,983,983,983,983,0
20231226,132300,41855116,983,983,983,983,0
20231226,132200,41855116,983,983,983,983,0
20231226,132100,41855116,983,983,983,983,0
20231226,132000,41855116,983,983,983,983,0
20231226,131900,41855116,983,983,983,983,0
20231226,131800,41855116,983,983,983,983,0
20231226,131700,41855116,983,983,983,983,0
20231226,131600,41855116,983,983,983,983,0
20231226,131500,41855116,983,983,983,983,0
20231226,131400,41855116,983,983,983,983,0
20231226,131300,41855116,983,983,983,983,0
20231226,131200,41855116,983,983,983,983,0
20231226,131100,41855116,983,983,983,983,0
20231226,131000,41855116,983,983,983,983,0
20231226,130900,41855116,983,983,983,983,0
20231226,130800,41855116,983,983,983,983,0
20231226,130700,41855116,983,983,983,983,0
20231226,130600,41855116,983,983,983,983,0
20231226,130500,41855116,983,983,983,983,0
20231226,130400,41855116,983,983,983,983,0
20231226,130300,41855116,983,983,983,983,0
20231226,130200,41855116,983,983,983,983,0
20231226,130100,41855116,983,983,983,983,0
20231226,130000,41855116,983,983,983,983,0
20231226,125900,41855116,983,983,983,983,0
20231226,125800,41855116,983,983,983,983,0
20231226,125700,41855116,983,983,983,983,0
20231226,125600,41855116,983,983,983,983,0
20231226,125500,41855116,983,983,983,983,0
20231226,125400,41855116,983,983,983,983,0
20231226,125300,41855116,983,983,983,983,0
20231226,125200,41855116,983,983,983,983,0
20231226,125100,41855116,983,983,983,983,0
20231226,125000,41855116,983,983,983,983,0
20231226,124900,41855116,983,983,983,983,0
20231226,124800,41855116,983,983,983,983,0
20231226,124700,41855116,983,983,983,983,0
20231226,124600,41855116,983,983,983,983,0
20231226,124500,41855116,983,983,983,983,0
20231226,124400,41855116,983,983,983,983,15
20231226,124300,41840371,983,983,983,983,0
20231226,124200,41840371,983,983,983,983,0
20231226,124100,41840371,983,983,983,983,0
20231226,124000,41840371,983,983,983,983,0
20231226,123900,41840371,983,983,983,983,0
20231226,123800,41840371,983,983,983,983,0
20231226,123700,41840371,983,983,983,983,0
20231226,123600,41840371,983,983,983,983,0
20231226,123500,41840371,983,983,983,983,0
20231226,123400,41840371,983,983,983,983,0
20231226,123300,41840371,983,983,983,983,0
20231226,123200,41840371,983,983,983,983,0
20231226,123100,41840371,983,983,983,983,0
20231226,123000,41840371,983,983,983,983,10
20231226,122900,41830541,983,983,983,983,0
20231226,122800,41830541,983,983,983,983,0
20231226,122700,41830541,983,983,983,983,0
20231226,122600,41830541,983,983,983,983,0
20231226,122500,41830541,983,983,983,983,0
20231226,122400,41830541,983,983,983,983,0
20231226,122300,41830541,983,983,983,983,1
20231226,122200,41829558,980,980,980,980,470
20231226,122100,41368958,983,983,983,983,0
20231226,122000,41368958,983,983,983,983,0
20231226,121900,41368958,983,983,983,983,0
20231226,121800,41368958,983,983,983,983,0
20231226,121700,41368958,983,983,983,983,1
20231226,121600,41367975,980,980,980,980,0
20231226,121500,41367975,980,980,980,980,0
20231226,121400,41367975,980,980,980,980,0
20231226,121300,41367975,980,980,980,980,0
20231226,121200,41367975,980,980,980,980,0
20231226,121100,41367975,980,980,980,980,0
20231226,121000,41367975,980,980,980,980,1
20231226,120900,41366995,980,980,980,980,150
20231226,120800,41219995,983,983,983,983,0
20231226,120700,41219995,983,983,983,983,0
20231226,120600,41219995,983,983,983,983,0
20231226,120500,41219995,983,983,983,983,0
20231226,120400,41219995,983,983,983,983,0
20231226,120300,41219995,983,983,983,983,0
20231226,120200,41219995,983,983,983,983,0
20231226,120100,41219995,983,983,983,983,0
20231226,120000,41219995,983,983,983,983,0
20231226,115900,41219995,983,983,983,983,0
20231226,115800,41219995,983,983,983,983,0
20231226,115700,41219995,983,983,983,983,0
20231226,115600,41219995,983,983,983,983,0
20231226,115500,41219995,983,983,983,983,0
20231226,115400,41219995,983,979,983,979,301
20231226,115300,40925312,983,983,983,983,1
20231226,115200,40924329,979,980,980,979,98
20231226,115100,40828375,983,983,983,983,0
20231226,115000,40828375,983,983,983,983,0
20231226,114900,40828375,983,983,983,983,0
20231226,114800,40828375,983,983,983,983,0
20231226,114700,40828375,983,983,983,983,0
20231226,114600,40828375,983,983,983,983,0
20231226,114500,40828375,983,983,983,983,0
20231226,114400,40828375,983,983,983,983,0
20231226,114300,40828375,983,983,983,983,0
20231226,114200,40828375,983,983,983,983,0
20231226,114100,40828375,983,983,983,983,1
20231226,114000,40827392,979,980,980,979,11000
20231226,113900,30058261,980,980,980,980,0
20231226,113800,30058261,980,980,980,980,0
20231226,113700,30058261,980,980,980,980,0
20231226,113600,30058261,980,980,980,980,0
20231226,113500,30058261,980,980,980,980,0
20231226,113400,30058261,980,980,980,980,0
20231226,113300,30058261,980,980,980,980,0
20231226,113200,30058261,980,980,980,980,0
20231226,113100,30058261,980,980,980,980,0
20231226,113000,30058261,980,980,980,980,0
20231226,112900,30058261,980,980,980,980,0
20231226,112800,30058261,980,980,980,980,0
20231226,112700,30058261,980,980,980,980,160
20231226,112600,29901461,980,980,980,980,0
20231226,112500,29901461,980,980,980,980,0
20231226,112400,29901461,980,980,980,980,0
20231226,112300,29901461,980,980,980,980,0
20231226,112200,29901461,980,980,980,980,0
20231226,112100,29901461,980,980,980,980,0
20231226,112000,29901461,980,980,980,980,0
20231226,111900,29901461,980,980,980,980,0
20231226,111800,29901461,980,982,982,980,1000
20231226,111700,28920634,984,984,984,984,0
20231226,111600,28920634,984,984,984,984,0
20231226,111500,28920634,984,984,984,984,0
20231226,111400,28920634,984,984,984,984,0
20231226,111300,28920634,984,984,984,984,0
20231226,111200,28920634,984,984,984,984,0
20231226,111100,28920634,984,984,984,984,0
20231226,111000,28920634,984,984,984,984,0
20231226,110900,28920634,984,984,984,984,1
20231226,110800,28919650,984,984,984,984,1
20231226,110700,28918666,981,981,981,981,0
20231226,110600,28918666,981,981,981,981,0
20231226,110500,28918666,981,981,981,981,0
20231226,110400,28918666,981,981,981,981,0
20231226,110300,28918666,981,981,981,981,100
20231226,110200,28820566,984,984,984,984,0
20231226,110100,28820566,984,984,984,984,0
20231226,110000,28820566,984,984,984,984,0
20231226,105900,28820566,984,984,984,984,0
20231226,105800,28820566,984,984,984,984,0
20231226,105700,28820566,984,984,984,984,0
20231226,105600,28820566,984,984,984,984,0
20231226,105500,28820566,984,984,984,984,0
20231226,105400,28820566,984,984,984,984,0
20231226,105300,28820566,984,984,984,984,0
20231226,105200,28820566,984,984,984,984,0
20231226,105100,28820566,984,984,984,984,0
20231226,105000,28820566,984,984,984,984,0
20231226,104900,28820566,984,984,984,984,0
20231226,104800,28820566,984,984,984,984,0
20231226,104700,28820566,984,984,984,984,0
20231226,104600,28820566,984,984,984,984,0
20231226,104500,28820566,984,984,984,984,0
20231226,104400,28820566,984,984,984,984,500
20231226,104300,28328566,984,984,984,984,0
20231226,104200,28328566,984,984,984,984,44
20231226,104100,28285270,984,984,984,984,0
20231226,104000,28285270,984,984,984,984,0
20231226,103900,28285270,984,984,984,984,0
20231226,103800,28285270,984,984,984,984,0
20231226,103700,28285270,984,984,984,984,0
20231226,103600,28285270,984,984,984,984,0
20231226,103500,28285270,984,984,984,984,0
20231226,103400,28285270,984,984,984,984,0
20231226,103300,28285270,984,984,984,984,0
20231226,103200,28285270,984,984,984,984,0
20231226,103100,28285270,984,984,984,984,0
20231226,103000,28285270,984,984,984,984,50
20231226,102900,28236070,984,984,984,984,100
20231226,102800,28137670,980,980,980,980,0
20231226,102700,28137670,980,980,980,980,0
20231226,102600,28137670,980,980,980,980,0
20231226,102500,28137670,980,984,984,980,104
20231226,102400,28035746,980,980,980,980,0
20231226,102300,28035746,980,980,980,980,0
20231226,102200,28035746,980,980,980,980,0
20231226,102100,28035746,980,980,980,980,0
20231226,102000,28035746,980,980,980,980,0
20231226,101900,28035746,980,980,980,980,0
20231226,101800,28035746,980,980,980,980,860
20231226,101700,27192946,984,984,984,984,0
20231226,101600,27192946,984,984,984,984,0
20231226,101500,27192946,984,984,984,984,0
20231226,101400,27192946,984,984,984,984,0
20231226,101300,27192946,984,984,984,984,0
20231226,101200,27192946,984,984,984,984,0
20231226,101100,27192946,984,984,984,984,0
20231226,101000,27192946,984,984,984,984,0
20231226,100900,27192946,984,984,984,984,0
20231226,100800,27192946,984,984,984,984,0
20231226,100700,27192946,984,984,984,984,0
20231226,100600,27192946,984,984,984,984,0
20231226,100500,27192946,984,984,984,984,0
20231226,100400,27192946,984,984,984,984,208
20231226,100300,26988274,979,979,979,979,0
20231226,100200,26988274,979,979,979,979,0
20231226,100100,26988274,979,979,979,979,0
20231226,100000,26988274,979,979,979,979,0
20231226,095900,26988274,979,979,979,979,1
20231226,095800,26987295,984,984,984,984,1
20231226,095700,26986311,979,979,979,979,30
20231226,095600,26956941,984,984,984,984,2
20231226,095500,26954973,978,978,978,978,0
20231226,095400,26954973,978,978,978,978,0
20231226,095300,26954973,978,978,978,978,0
20231226,095200,26954973,978,980,980,978,528
20231226,095100,26437917,980,983,983,980,1661
20231226,095000,24806950,983,983,983,983,0
20231226,094900,24806950,983,983,983,983,0
20231226,094800,24806950,983,983,983,983,0
20231226,094700,24806950,983,983,983,983,0
20231226,094600,24806950,983,983,983,983,0
20231226,094500,24806950,983,983,983,983,0
20231226,094400,24806950,983,983,983,983,0
20231226,094300,24806950,983,983,983,983,3
20231226,094200,24804001,981,981,981,981,0
20231226,094100,24804001,981,982,982,981,90
20231226,094000,24715691,983,983,983,983,1529
20231226,093900,23212684,984,984,984,984,0
20231226,093800,23212684,984,984,984,984,0
20231226,093700,23212684,984,984,984,984,0
20231226,093600,23212684,984,984,984,984,0
20231226,093500,23212684,984,984,984,984,0
20231226,093400,23212684,984,984,984,984,0
20231226,093300,23212684,984,984,984,984,0
20231226,093200,23212684,984,984,984,984,5
20231226,093100,23207764,981,981,981,981,0
20231226,093000,23207764,981,981,981,981,0
20231226,092900,23207764,981,982,984,981,17
20231226,092800,23191069,982,981,982,981,202
20231226,092700,22992706,982,982,982,982,117
20231226,092600,22877812,981,981,981,981,25
20231226,092500,22853287,981,982,982,981,246
20231226,092400,22611791,982,984,984,982,2
20231226,092300,22609825,982,982,982,982,0
20231226,092200,22609825,982,983,984,982,170
20231226,092100,22442618,983,983,983,983,282
20231226,092000,22165412,983,983,983,983,67
20231226,091900,22099551,983,983,983,983,0
20231226,091800,22099551,983,983,983,983,0
20231226,091700,22099551,983,983,983,983,1
20231226,091600,22098568,984,984,984,984,75
20231226,091500,22024768,984,984,984,984,10
20231226,091400,22014928,984,984,984,984,0
20231226,091300,22014928,984,984,984,984,0
20231226,091200,22014928,984,985,985,984,3
20231226,091100,22011974,985,985,985,985,0
20231226,091000,22011974,985,985,985,985,200
20231226,090900,21814974,985,985,985,985,0
20231226,090800,21814974,985,985,985,985,0
20231226,090700,21814974,985,989,989,985,1100
20231226,090600,20731294,990,990,990,990,1
20231226,090500,20730304,990,990,990,990,385
20231226,090400,20349154,989,989,989,989,5
20231226,090300,20344209,988,985,988,985,10037
20231226,090200,10456039,985,985,985,985,0
20231226,090100,10456039,985,985,985,985,3723
20231226,090000,6788884,988,985,988,985,6892