KissMeData/045660/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192500,1003991840,12970,12970,12970,12970,1164
20231226,192400,1003991840,12970,12970,12970,12970,0
20231226,192300,1003991840,12970,12970,12970,12970,0
20231226,192200,1003991840,12970,12970,12970,12970,0
20231226,192100,1003991840,12970,12970,12970,12970,0
20231226,192000,1003991840,12970,12970,12970,12970,0
20231226,191900,1003991840,12970,12970,12970,12970,0
20231226,191800,1003991840,12970,12970,12970,12970,0
20231226,191700,1003991840,12970,12970,12970,12970,0
20231226,191600,1003991840,12970,12970,12970,12970,0
20231226,191500,1003991840,12970,12970,12970,12970,0
20231226,191400,1003991840,12970,12970,12970,12970,0
20231226,191300,1003991840,12970,12970,12970,12970,0
20231226,191200,1003991840,12970,12970,12970,12970,0
20231226,191100,1003991840,12970,12970,12970,12970,0
20231226,191000,1003991840,12970,12970,12970,12970,0
20231226,190900,1003991840,12970,12970,12970,12970,0
20231226,190800,1003991840,12970,12970,12970,12970,0
20231226,190700,1003991840,12970,12970,12970,12970,0
20231226,190600,1003991840,12970,12970,12970,12970,0
20231226,190500,1003991840,12970,12970,12970,12970,0
20231226,190400,1003991840,12970,12970,12970,12970,0
20231226,190300,1003991840,12970,12970,12970,12970,0
20231226,190200,1003991840,12970,12970,12970,12970,0
20231226,190100,1003991840,12970,12970,12970,12970,0
20231226,190000,1003991840,12970,12970,12970,12970,0
20231226,185900,1003991840,12970,12970,12970,12970,0
20231226,185800,1003991840,12970,12970,12970,12970,0
20231226,185700,1003991840,12970,12970,12970,12970,0
20231226,185600,1003991840,12970,12970,12970,12970,0
20231226,185500,1003991840,12970,12970,12970,12970,1164
20231226,185400,1003991840,12970,12970,12970,12970,0
20231226,185300,1003991840,12970,12970,12970,12970,0
20231226,185200,1003991840,12970,12970,12970,12970,0
20231226,185100,1003991840,12970,12970,12970,12970,0
20231226,185000,1003991840,12970,12970,12970,12970,0
20231226,184900,1003991840,12970,12970,12970,12970,0
20231226,184800,1003991840,12970,12970,12970,12970,0
20231226,184700,1003991840,12970,12970,12970,12970,0
20231226,184600,1003991840,12970,12970,12970,12970,0
20231226,184500,1003991840,12970,12970,12970,12970,0
20231226,184400,1003991840,12970,12970,12970,12970,0
20231226,184300,1003991840,12970,12970,12970,12970,0
20231226,184200,1003991840,12970,12970,12970,12970,0
20231226,184100,1003991840,12970,12970,12970,12970,0
20231226,184000,1003991840,12970,12970,12970,12970,0
20231226,183900,1003991840,12970,12970,12970,12970,0
20231226,183800,1003991840,12970,12970,12970,12970,0
20231226,183700,1003991840,12970,12970,12970,12970,0
20231226,183600,1003991840,12970,12970,12970,12970,0
20231226,183500,1003991840,12970,12970,12970,12970,0
20231226,183400,1003991840,12970,12970,12970,12970,0
20231226,183300,1003991840,12970,12970,12970,12970,0
20231226,183200,1003991840,12970,12970,12970,12970,0
20231226,183100,1003991840,12970,12970,12970,12970,0
20231226,183000,1003991840,12970,12970,12970,12970,0
20231226,182900,1003991840,12970,12970,12970,12970,0
20231226,182800,1003991840,12970,12970,12970,12970,0
20231226,182700,1003991840,12970,12970,12970,12970,0
20231226,182600,1003991840,12970,12970,12970,12970,0
20231226,182500,1003991840,12970,12970,12970,12970,1164
20231226,182400,1003991840,12970,12970,12970,12970,0
20231226,182300,1003991840,12970,12970,12970,12970,0
20231226,182200,1003991840,12970,12970,12970,12970,0
20231226,182100,1003991840,12970,12970,12970,12970,0
20231226,182000,1003991840,12970,12970,12970,12970,0
20231226,181900,1003991840,12970,12970,12970,12970,0
20231226,181800,1003991840,12970,12970,12970,12970,0
20231226,181700,1003991840,12970,12970,12970,12970,0
20231226,181600,1003991840,12970,12970,12970,12970,0
20231226,181500,1003991840,12970,12970,12970,12970,0
20231226,181400,1003991840,12970,12970,12970,12970,0
20231226,181300,1003991840,12970,12970,12970,12970,0
20231226,181200,1003991840,12970,12970,12970,12970,0
20231226,181100,1003991840,12970,12970,12970,12970,0
20231226,181000,1003991840,12970,12970,12970,12970,0
20231226,180900,1003991840,12970,12970,12970,12970,0
20231226,180800,1003991840,12970,12970,12970,12970,0
20231226,180700,1003991840,12970,12970,12970,12970,0
20231226,180600,1003991840,12970,12970,12970,12970,0
20231226,180500,1003991840,12970,12970,12970,12970,0
20231226,180400,1003991840,12970,12970,12970,12970,0
20231226,180300,1003991840,12970,12970,12970,12970,0
20231226,180200,1003991840,12970,12970,12970,12970,0
20231226,180100,1003991840,12970,12970,12970,12970,0
20231226,180000,1003991840,12970,12970,12970,12970,0
20231226,175900,1003991840,12970,12970,12970,12970,0
20231226,175800,1003991840,12970,12970,12970,12970,0
20231226,175700,1003991840,12970,12970,12970,12970,0
20231226,175600,1003991840,12970,12970,12970,12970,0
20231226,175500,1003991840,12970,12970,12970,12970,1164
20231226,175400,1003991840,12970,12970,12970,12970,0
20231226,175300,1003991840,12970,12970,12970,12970,0
20231226,175200,1003991840,12970,12970,12970,12970,0
20231226,175100,1003991840,12970,12970,12970,12970,0
20231226,175000,1003991840,12970,12970,12970,12970,0
20231226,174900,1003991840,12970,12970,12970,12970,0
20231226,174800,1003991840,12970,12970,12970,12970,0
20231226,174700,1003991840,12970,12970,12970,12970,0
20231226,174600,1003991840,12970,12970,12970,12970,0
20231226,174500,1003991840,12970,12970,12970,12970,0
20231226,174400,1003991840,12970,12970,12970,12970,0
20231226,174300,1003991840,12970,12970,12970,12970,0
20231226,174200,1003991840,12970,12970,12970,12970,0
20231226,174100,1003991840,12970,12970,12970,12970,0
20231226,174000,1003991840,12970,12970,12970,12970,0
20231226,173900,1003991840,12970,12970,12970,12970,0
20231226,173800,1003991840,12970,12970,12970,12970,0
20231226,173700,1003991840,12970,12970,12970,12970,0
20231226,173600,1003991840,12970,12970,12970,12970,0
20231226,173500,1003991840,12970,12970,12970,12970,0
20231226,173400,1003991840,12970,12970,12970,12970,0
20231226,173300,1003991840,12970,12970,12970,12970,0
20231226,173200,1003991840,12970,12970,12970,12970,0
20231226,173100,1003991840,12970,12970,12970,12970,0
20231226,173000,1003991840,12970,12970,12970,12970,0
20231226,172900,1003991840,12970,12970,12970,12970,0
20231226,172800,1003991840,12970,12970,12970,12970,0
20231226,172700,1003991840,12970,12970,12970,12970,0
20231226,172600,1003991840,12970,12970,12970,12970,0
20231226,172500,1003991840,12970,12970,12970,12970,1164
20231226,172400,1003991840,12970,12970,12970,12970,0
20231226,172300,1003991840,12970,12970,12970,12970,0
20231226,172200,1003991840,12970,12970,12970,12970,0
20231226,172100,1003991840,12970,12970,12970,12970,0
20231226,172000,1003991840,12970,12970,12970,12970,0
20231226,171900,1003991840,12970,12970,12970,12970,0
20231226,171800,1003991840,12970,12970,12970,12970,0
20231226,171700,1003991840,12970,12970,12970,12970,0
20231226,171600,1003991840,12970,12970,12970,12970,0
20231226,171500,1003991840,12970,12970,12970,12970,0
20231226,171400,1003991840,12970,12970,12970,12970,0
20231226,171300,1003991840,12970,12970,12970,12970,0
20231226,171200,1003991840,12970,12970,12970,12970,0
20231226,171100,1003991840,12970,12970,12970,12970,0
20231226,171000,1003991840,12970,12970,12970,12970,0
20231226,170900,1003991840,12970,12970,12970,12970,0
20231226,170800,1003991840,12970,12970,12970,12970,0
20231226,170700,1003991840,12970,12970,12970,12970,0
20231226,170600,1003991840,12970,12970,12970,12970,0
20231226,170500,1003991840,12970,12970,12970,12970,0
20231226,170400,1003991840,12970,12970,12970,12970,0
20231226,170300,1003991840,12970,12970,12970,12970,0
20231226,170200,1003991840,12970,12970,12970,12970,0
20231226,170100,1003991840,12970,12970,12970,12970,0
20231226,170000,1003991840,12970,12970,12970,12970,0
20231226,165900,1003991840,12970,12970,12970,12970,0
20231226,165800,1003991840,12970,12970,12970,12970,0
20231226,165700,1003991840,12970,12970,12970,12970,0
20231226,165600,1003991840,12970,12970,12970,12970,0
20231226,165500,1003991840,12970,12970,12970,12970,1164
20231226,165400,1003991840,12970,12970,12970,12970,0
20231226,165300,1003991840,12970,12970,12970,12970,0
20231226,165200,1003991840,12970,12970,12970,12970,0
20231226,165100,1003991840,12970,12970,12970,12970,0
20231226,165000,1003991840,12970,12970,12970,12970,0
20231226,164900,1003991840,12970,12970,12970,12970,0
20231226,164800,1003991840,12970,12970,12970,12970,0
20231226,164700,1003991840,12970,12970,12970,12970,0
20231226,164600,1003991840,12970,12970,12970,12970,0
20231226,164500,1003991840,12970,12970,12970,12970,0
20231226,164400,1003991840,12970,12970,12970,12970,0
20231226,164300,1003991840,12970,12970,12970,12970,0
20231226,164200,1003991840,12970,12970,12970,12970,0
20231226,164100,1003991840,12970,12970,12970,12970,0
20231226,164000,1003991840,12970,12970,12970,12970,0
20231226,163900,1003991840,12970,12970,12970,12970,0
20231226,163800,1003991840,12970,12970,12970,12970,0
20231226,163700,1003991840,12970,12970,12970,12970,0
20231226,163600,1003991840,12970,12970,12970,12970,0
20231226,163500,1003991840,12970,12970,12970,12970,0
20231226,163400,1003991840,12970,12970,12970,12970,0
20231226,163300,1003991840,12970,12970,12970,12970,0
20231226,163200,1003991840,12970,12970,12970,12970,0
20231226,163100,1003991840,12970,12970,12970,12970,0
20231226,163000,1003991840,12970,12970,12970,12970,0
20231226,162900,1003991840,12970,12970,12970,12970,0
20231226,162800,1003991840,12970,12970,12970,12970,0
20231226,162700,1003991840,12970,12970,12970,12970,0
20231226,162600,1003991840,12970,12970,12970,12970,0
20231226,162500,1003991840,12970,12970,12970,12970,1164
20231226,162400,1003991840,12970,12970,12970,12970,0
20231226,162300,1003991840,12970,12970,12970,12970,0
20231226,162200,1003991840,12970,12970,12970,12970,0
20231226,162100,1003991840,12970,12970,12970,12970,0
20231226,162000,1003991840,12970,12970,12970,12970,0
20231226,161900,1003991840,12970,12970,12970,12970,0
20231226,161800,1003991840,12970,12970,12970,12970,0
20231226,161700,1003991840,12970,12970,12970,12970,0
20231226,161600,1003991840,12970,12970,12970,12970,0
20231226,161500,1003991840,12970,12970,12970,12970,0
20231226,161400,1003991840,12970,12970,12970,12970,0
20231226,161300,1003991840,12970,12970,12970,12970,0
20231226,161200,1003991840,12970,12970,12970,12970,0
20231226,161100,1003991840,12970,12970,12970,12970,0
20231226,161000,1003991840,12970,12970,12970,12970,0
20231226,160900,1003991840,12970,12970,12970,12970,0
20231226,160800,1003991840,12970,12970,12970,12970,0
20231226,160700,1003991840,12970,12970,12970,12970,0
20231226,160600,1003991840,12970,12970,12970,12970,0
20231226,160500,1003991840,12970,12970,12970,12970,0
20231226,160400,1003991840,12970,12970,12970,12970,0
20231226,160300,1003991840,12970,12970,12970,12970,0
20231226,160200,1003991840,12970,12970,12970,12970,0
20231226,160100,1003991840,12970,12970,12970,12970,0
20231226,160000,1003991840,12970,12970,12970,12970,0
20231226,155900,1003991840,12970,12970,12970,12970,0
20231226,155800,1003991840,12970,12970,12970,12970,0
20231226,155700,1003991840,12970,12970,12970,12970,0
20231226,155600,1003991840,12970,12970,12970,12970,0
20231226,155500,1003991840,12970,12970,12970,12970,1164
20231226,155400,1003991840,12970,12970,12970,12970,0
20231226,155300,1003991840,12970,12970,12970,12970,0
20231226,155200,1003991840,12970,12970,12970,12970,0
20231226,155100,1003991840,12970,12970,12970,12970,0
20231226,155000,1003991840,12970,12970,12970,12970,0
20231226,154900,1003991840,12970,12970,12970,12970,0
20231226,154800,1003991840,12970,12970,12970,12970,0
20231226,154700,1003991840,12970,12970,12970,12970,0
20231226,154600,1003991840,12970,12970,12970,12970,0
20231226,154500,1003991840,12970,12970,12970,12970,0
20231226,154400,1003991840,12970,12970,12970,12970,0
20231226,154300,1003991840,12970,12970,12970,12970,0
20231226,154200,1003991840,12970,12970,12970,12970,0
20231226,154100,1003991840,12970,12970,12970,12970,0
20231226,154000,1003991840,12970,12970,12970,12970,0
20231226,153900,1003991840,12970,12970,12970,12970,0
20231226,153800,1003991840,12970,12970,12970,12970,0
20231226,153700,1003991840,12970,12970,12970,12970,0
20231226,153600,1003991840,12970,12970,12970,12970,0
20231226,153500,1003991840,12970,12970,12970,12970,0
20231226,153400,1003991840,12970,12970,12970,12970,0
20231226,153300,1003991840,12970,12970,12970,12970,0
20231226,153200,1003991840,12970,12970,12970,12970,0
20231226,153100,1003991840,12970,12970,12970,12970,0
20231226,153000,1003991840,12970,12970,12970,12970,1164
20231226,152900,988894760,12980,12980,12980,12980,0
20231226,152800,988894760,12980,12980,12980,12980,0
20231226,152700,988894760,12980,12980,12980,12980,0
20231226,152600,988894760,12980,12980,12980,12980,0
20231226,152500,988894760,12980,12980,12980,12980,0
20231226,152400,988894760,12980,12980,12980,12980,0
20231226,152300,988894760,12980,12980,12980,12980,0
20231226,152200,988894760,12980,12980,12980,12980,0
20231226,152100,988894760,12980,12980,12980,12980,0
20231226,152000,988894760,12980,12980,12980,12980,0
20231226,151900,988894760,12980,13000,13000,12980,465
20231226,151800,982851760,13000,13000,13000,13000,0
20231226,151700,982851760,13000,13000,13000,13000,0
20231226,151600,982851760,13000,13000,13000,13000,52
20231226,151500,982175760,13000,13000,13000,13000,0
20231226,151400,982175760,13000,13000,13000,13000,130
20231226,151300,980485760,13000,13000,13000,13000,0
20231226,151200,980485760,13000,13000,13000,13000,0
20231226,151100,980485760,13000,13000,13000,13000,124
20231226,151000,978873760,13000,13000,13000,13000,1
20231226,150900,978860760,12980,12990,12990,12980,453
20231226,150800,972979070,13000,13000,13000,13000,10
20231226,150700,972849070,13030,13000,13030,13000,6
20231226,150600,972771040,13000,13000,13000,13000,156
20231226,150500,970743040,12990,13030,13030,12990,373
20231226,150400,965883210,13030,13030,13030,13030,0
20231226,150300,965883210,13030,13030,13030,13030,1
20231226,150200,965870180,13000,13030,13030,13000,11
20231226,150100,965727150,13000,13000,13000,13000,287
20231226,150000,961996150,13000,13030,13030,13000,183
20231226,145900,959617090,13040,13000,13040,13000,1001
20231226,145800,946604050,13040,13040,13040,13000,53
20231226,145700,945913010,13000,13040,13040,13000,2030
20231226,145600,919521810,13040,13040,13040,13000,1002
20231226,145500,906488290,13010,13040,13040,13010,1000
20231226,145400,893473410,13050,13050,13050,13050,20
20231226,145300,893212410,13060,13060,13060,13060,1
20231226,145200,893199350,13010,13010,13010,13010,0
20231226,145100,893199350,13010,13010,13010,13010,0
20231226,145000,893199350,13010,13010,13060,13010,1432
20231226,144900,874565560,13030,13020,13030,13020,41
20231226,144800,874031730,13020,13020,13020,13020,10
20231226,144700,873901530,13020,13020,13030,13020,256
20231226,144600,870565970,13000,13000,13000,13000,147
20231226,144500,868654970,13000,13000,13000,13000,0
20231226,144400,868654970,13000,13010,13010,13000,3169
20231226,144300,827441280,13010,13010,13010,13010,2222
20231226,144200,798533060,13010,13010,13010,13010,150
20231226,144100,796581560,13020,13020,13020,13020,548
20231226,144000,789446600,13030,13030,13030,13030,234
20231226,143900,786397580,13050,13050,13050,13050,1
20231226,143800,786384530,13030,13040,13040,13030,121
20231226,143700,784806790,13040,13040,13040,13040,3
20231226,143600,784767670,13050,13050,13050,13050,13
20231226,143500,784598020,13050,13050,13050,13050,1
20231226,143400,784584970,13050,13050,13050,13050,0
20231226,143300,784584970,13050,13050,13050,13050,1
20231226,143200,784571920,13070,13070,13070,13070,0
20231226,143100,784571920,13070,13070,13070,13070,0
20231226,143000,784571920,13070,13070,13070,13070,784
20231226,142900,774325040,13070,13070,13070,13070,0
20231226,142800,774325040,13070,13070,13070,13070,1
20231226,142700,774311970,13060,13050,13060,13050,79
20231226,142600,773280250,13050,13050,13050,13050,15
20231226,142500,773084500,13070,13070,13070,13070,50
20231226,142400,772431000,13060,13070,13070,13060,109
20231226,142300,771006460,13060,13060,13060,13060,89
20231226,142200,769844120,13070,13070,13070,13070,0
20231226,142100,769844120,13070,13070,13070,13070,0
20231226,142000,769844120,13070,13070,13070,13070,0
20231226,141900,769844120,13070,13040,13070,13040,3
20231226,141800,769804970,13040,13050,13050,13040,100
20231226,141700,768500900,13040,13040,13040,13040,0
20231226,141600,768500900,13040,13070,13070,13040,6
20231226,141500,768422630,13040,13050,13050,13040,42
20231226,141400,767874750,13070,13070,13070,13070,7
20231226,141300,767783260,13080,13080,13080,13080,0
20231226,141200,767783260,13080,13080,13080,13080,10
20231226,141100,767652460,13080,13080,13080,13080,0
20231226,141000,767652460,13080,13060,13080,13060,100
20231226,140900,766344550,13060,13050,13060,13050,80
20231226,140800,765299890,13050,13050,13050,13050,1500
20231226,140700,745724890,13050,13050,13050,13050,0
20231226,140600,745724890,13050,13040,13050,13040,11
20231226,140500,745581440,13040,13040,13040,13040,0
20231226,140400,745581440,13040,13040,13040,13040,0
20231226,140300,745581440,13040,13040,13040,13040,10
20231226,140200,745451040,13040,13040,13040,13040,0
20231226,140100,745451040,13040,13030,13040,13030,242
20231226,140000,742296360,13030,13030,13030,13030,0
20231226,135900,742296360,13030,13030,13030,13030,9
20231226,135800,742179090,13040,13040,13040,13040,0
20231226,135700,742179090,13040,13040,13040,13040,0
20231226,135600,742179090,13040,13040,13040,13040,0
20231226,135500,742179090,13040,13040,13040,13040,0
20231226,135400,742179090,13040,13040,13040,13040,0
20231226,135300,742179090,13040,13040,13040,13040,0
20231226,135200,742179090,13040,13040,13040,13040,0
20231226,135100,742179090,13040,13040,13040,13040,0
20231226,135000,742179090,13040,13030,13040,13030,150
20231226,134900,740223970,13030,13030,13030,13030,1
20231226,134800,740210940,13020,13020,13020,13020,68
20231226,134700,739325580,13020,13010,13020,13000,98
20231226,134600,738051510,13020,13010,13020,13010,293
20231226,134500,734239190,13030,13030,13030,13030,169
20231226,134400,732037120,13030,13030,13030,13030,1
20231226,134300,732024090,13020,13030,13030,13020,539
20231226,134200,725002640,13040,13040,13040,13040,0
20231226,134100,725002640,13040,13040,13040,13040,1
20231226,134000,724989600,13040,13040,13040,13040,0
20231226,133900,724989600,13040,13040,13040,13040,1
20231226,133800,724976560,13040,13040,13040,13040,0
20231226,133700,724976560,13040,13040,13040,13020,101
20231226,133600,723660920,13030,13030,13030,13030,62
20231226,133500,722853060,13030,13020,13030,13020,9
20231226,133400,722735870,13020,13020,13020,13020,0
20231226,133300,722735870,13020,13040,13040,13020,149
20231226,133200,720795390,13050,13050,13050,13050,0
20231226,133100,720795390,13050,13050,13050,13050,0
20231226,133000,720795390,13050,13050,13050,13050,0
20231226,132900,720795390,13050,13050,13050,13050,0
20231226,132800,720795390,13050,13050,13050,13050,162
20231226,132700,718681290,13030,13050,13050,13030,1140
20231226,132600,703827070,13030,13040,13040,13030,17
20231226,132500,703605550,13050,13050,13050,13050,0
20231226,132400,703605550,13050,13050,13050,13050,0
20231226,132300,703605550,13050,13040,13050,13030,468
20231226,132200,697507450,13050,13050,13050,13050,0
20231226,132100,697507450,13050,13050,13050,13050,0
20231226,132000,697507450,13050,13050,13050,13050,1
20231226,131900,697494400,13040,13040,13040,13040,51
20231226,131800,696829360,13050,13050,13050,13050,153
20231226,131700,694832710,13060,13060,13060,13060,0
20231226,131600,694832710,13060,13060,13060,13060,80
20231226,131500,693787910,13030,13030,13030,13030,0
20231226,131400,693787910,13030,13030,13030,13030,10
20231226,131300,693657610,13050,13050,13050,13050,0
20231226,131200,693657610,13050,13050,13050,13050,55
20231226,131100,692939860,13050,13050,13050,13050,2
20231226,131000,692913760,13050,13050,13050,13050,100
20231226,130900,691608760,13050,13040,13050,13040,429
20231226,130800,686013960,13050,13050,13050,13040,1213
20231226,130700,670187310,13080,13080,13080,13080,1
20231226,130600,670174230,13070,13070,13070,13070,37
20231226,130500,669690640,13080,13050,13080,13050,13
20231226,130400,669520960,13060,13070,13070,13060,216
20231226,130300,666699890,13080,13080,13080,13080,0
20231226,130200,666699890,13080,13080,13080,13080,1
20231226,130100,666686810,13070,13070,13070,13070,16
20231226,130000,666477690,13070,13070,13070,13070,30
20231226,125900,666085590,13080,13070,13090,13070,70
20231226,125800,665170590,13090,13090,13090,13090,1
20231226,125700,665157500,13080,13090,13090,13080,134
20231226,125600,663404620,13090,13090,13090,13090,0
20231226,125500,663404620,13090,13080,13090,13080,5
20231226,125400,663339180,13090,13090,13090,13090,1
20231226,125300,663326090,13080,13080,13080,13080,1
20231226,125200,663313010,13090,13090,13090,13090,90
20231226,125100,662134910,13090,13100,13100,13090,646
20231226,125000,653673110,13110,13110,13110,13110,50
20231226,124900,653017610,13120,13120,13120,13120,0
20231226,124800,653017610,13120,13130,13130,13110,40
20231226,124700,652492990,13130,13130,13130,13130,31
20231226,124600,652085960,13100,13130,13130,13100,510
20231226,124500,645394910,13130,13130,13130,13130,458
20231226,124400,639381370,13120,13120,13130,13120,34
20231226,124300,638935240,13130,13130,13130,13130,5
20231226,124200,638869590,13120,13120,13120,13120,502
20231226,124100,632283350,13120,13120,13120,13120,44
20231226,124000,631706070,13120,13110,13120,13110,620
20231226,123900,623577430,13100,13100,13100,13100,9
20231226,123800,623459530,13110,13090,13110,13090,1069
20231226,123700,609455690,13060,13090,13090,13060,145
20231226,123600,607560090,13100,13100,13100,13100,0
20231226,123500,607560090,13100,13100,13100,13100,0
20231226,123400,607560090,13100,13100,13100,13100,16
20231226,123300,607350490,13100,13100,13100,13100,0
20231226,123200,607350490,13100,13100,13100,13100,2
20231226,123100,607324290,13090,13090,13090,13090,0
20231226,123000,607324290,13090,13090,13090,13090,14
20231226,122900,607141030,13090,13090,13090,13090,7
20231226,122800,607049400,13090,13090,13090,13090,22
20231226,122700,606761420,13090,13090,13090,13090,36
20231226,122600,606290180,13090,13100,13100,13090,38
20231226,122500,605792460,13050,13050,13050,13050,5
20231226,122400,605727210,13060,13060,13060,13060,0
20231226,122300,605727210,13060,13060,13060,13060,0
20231226,122200,605727210,13060,13070,13070,13060,1103
20231226,122100,591321100,13070,13070,13070,13070,0
20231226,122000,591321100,13070,13070,13070,13070,120
20231226,121900,589752700,13080,13080,13080,13080,0
20231226,121800,589752700,13080,13080,13080,13080,0
20231226,121700,589752700,13080,13080,13080,13080,0
20231226,121600,589752700,13080,13080,13080,13080,60
20231226,121500,588967900,13070,13070,13070,13070,0
20231226,121400,588967900,13070,13070,13070,13070,7
20231226,121300,588876410,13070,13070,13070,13070,7
20231226,121200,588784920,13080,13100,13100,13080,60
20231226,121100,588000100,13080,13080,13080,13080,1
20231226,121000,587987020,13080,13080,13080,13080,0
20231226,120900,587987020,13080,13070,13080,13070,115
20231226,120800,586482860,13070,13070,13070,13070,45
20231226,120700,585894710,13070,13070,13070,13070,9
20231226,120600,585777080,13060,13060,13060,13060,85
20231226,120500,584666980,13060,13060,13060,13060,1
20231226,120400,584653920,13070,13070,13070,13070,46
20231226,120300,584052700,13080,13080,13080,13080,0
20231226,120200,584052700,13080,13080,13080,13080,0
20231226,120100,584052700,13080,13090,13090,13080,37
20231226,120000,583568730,13080,13080,13080,13080,0
20231226,115900,583568730,13080,13080,13080,13080,2
20231226,115800,583542570,13090,13080,13090,13080,6
20231226,115700,583464080,13090,13060,13090,13060,6
20231226,115600,583385690,13060,13080,13080,13060,250
20231226,115500,580118320,13090,13090,13090,13090,136
20231226,115400,578338080,13090,13090,13090,13090,10
20231226,115300,578207180,13090,13090,13090,13090,5
20231226,115200,578141730,13090,13090,13090,13090,73
20231226,115100,577186160,13090,13100,13100,13090,959
20231226,115000,564632840,13090,13090,13090,13090,5
20231226,114900,564567390,13090,13090,13090,13090,0
20231226,114800,564567390,13090,13100,13100,13090,370
20231226,114700,559724020,13100,13100,13100,13100,0
20231226,114600,559724020,13100,13090,13100,13090,6
20231226,114500,559645470,13100,13090,13100,13090,10
20231226,114400,559514560,13100,13100,13100,13100,1
20231226,114300,559501460,13070,13070,13100,13070,35
20231226,114200,559043980,13070,13090,13090,13070,119
20231226,114100,557487810,13090,13090,13090,13090,0
20231226,114000,557487810,13090,13090,13090,13090,59
20231226,113900,556715500,13100,13100,13100,13100,0
20231226,113800,556715500,13100,13100,13100,13100,0
20231226,113700,556715500,13100,13100,13100,13100,0
20231226,113600,556715500,13100,13100,13100,13100,0
20231226,113500,556715500,13100,13100,13100,13100,0
20231226,113400,556715500,13100,13100,13100,13100,0
20231226,113300,556715500,13100,13100,13100,13100,0
20231226,113200,556715500,13100,13100,13100,13100,0
20231226,113100,556715500,13100,13100,13100,13100,0
20231226,113000,556715500,13100,13100,13100,13100,107
20231226,112900,555313800,13100,13100,13100,13100,7
20231226,112800,555222100,13100,13100,13100,13100,22
20231226,112700,554933900,13110,13110,13110,13100,12
20231226,112600,554776590,13110,13110,13110,13110,1
20231226,112500,554763480,13080,13080,13080,13080,0
20231226,112400,554763480,13080,13090,13090,13080,58
20231226,112300,554004350,13110,13110,13110,13110,0
20231226,112200,554004350,13110,13110,13110,13110,300
20231226,112100,550071350,13110,13090,13110,13090,2
20231226,112000,550045150,13110,13110,13110,13110,0
20231226,111900,550045150,13110,13110,13110,13110,105
20231226,111800,548668600,13110,13110,13110,13110,170
20231226,111700,546439900,13110,13110,13110,13110,0
20231226,111600,546439900,13110,13110,13110,13110,201
20231226,111500,543804790,13110,13110,13110,13110,3
20231226,111400,543765460,13050,13050,13050,13050,0
20231226,111300,543765460,13050,13070,13070,13050,476
20231226,111200,537547000,13070,13110,13110,13070,634
20231226,111100,529242480,13110,13120,13120,13110,484
20231226,111000,522894400,13130,13130,13130,13130,102
20231226,110900,521555140,13130,13130,13130,13130,49
20231226,110800,520911770,13130,13130,13130,13130,754
20231226,110700,511011750,13130,13110,13130,13110,269
20231226,110600,507483140,13120,13120,13120,13120,10
20231226,110500,507351940,13130,13110,13130,13110,508
20231226,110400,500685280,13120,13120,13120,13100,5
20231226,110300,500619740,13110,13120,13120,13110,5
20231226,110200,500554160,13070,13090,13120,13070,338
20231226,110100,496130790,13090,13120,13120,13090,410
20231226,110000,490759240,13130,13130,13130,13130,18
20231226,105900,490522900,13150,13120,13150,13120,421
20231226,105800,484988750,13110,13120,13120,13100,243
20231226,105700,481800820,13100,13100,13100,13100,129
20231226,105600,480110920,13100,13100,13100,13100,0
20231226,105500,480110920,13100,13100,13100,13100,35
20231226,105400,479652420,13110,13120,13120,13110,26
20231226,105300,479311460,13100,13130,13140,13100,914
20231226,105200,467305020,13110,13110,13110,13110,200
20231226,105100,464683020,13140,13140,13140,13110,68
20231226,105000,463790100,13140,13130,13140,13130,935
20231226,104900,451512470,13130,13110,13130,13090,2019
20231226,104800,425018140,13110,13040,13110,13040,2052
20231226,104700,398169860,13040,13050,13050,13040,91
20231226,104600,396982810,13050,13050,13050,13050,66
20231226,104500,396121510,13050,13050,13050,13050,0
20231226,104400,396121510,13050,13040,13050,13040,423
20231226,104300,390601570,13050,13040,13050,13040,2
20231226,104200,390575480,13050,13050,13050,13050,0
20231226,104100,390575480,13050,13040,13060,13040,693
20231226,104000,381526700,13030,13040,13040,13030,47
20231226,103900,380913910,13040,13050,13050,13040,172
20231226,103800,378670920,13060,13050,13060,13050,57
20231226,103700,377926710,13050,13050,13050,13050,1
20231226,103600,377913660,13060,13060,13060,13060,2
20231226,103500,377887540,13040,13040,13040,13040,0
20231226,103400,377887540,13040,13040,13040,13040,0
20231226,103300,377887540,13040,13040,13040,13040,1
20231226,103200,377874500,13050,13050,13050,13050,39
20231226,103100,377365550,13040,13040,13040,13040,183
20231226,103000,374979230,13040,13040,13040,13030,172
20231226,102900,372736360,13050,13050,13050,13040,39
20231226,102800,372227420,13080,13040,13080,13030,78
20231226,102700,371210360,13040,13040,13040,13040,94
20231226,102600,369984600,13050,13050,13050,13050,196
20231226,102500,367426800,13050,13070,13070,13050,453
20231226,102400,361507230,13070,13070,13070,13070,10
20231226,102300,361376530,13080,13080,13080,13080,249
20231226,102200,358119610,13080,13080,13080,13080,1
20231226,102100,358106530,13090,13080,13090,13080,21
20231226,102000,357831730,13080,13080,13080,13080,8
20231226,101900,357727090,13080,13090,13090,13080,198
20231226,101800,355135340,13090,13100,13100,13090,36
20231226,101700,354663790,13110,13100,13110,13080,296
20231226,101600,350786300,13100,13090,13100,13090,292
20231226,101500,346962000,13100,13090,13100,13090,769
20231226,101400,336891060,13100,13070,13100,13070,1045
20231226,101300,323223780,13070,13050,13070,13050,372
20231226,101200,318364750,13050,13040,13050,13040,321
20231226,101100,314178900,13040,13050,13050,13040,20
20231226,101000,313918050,13050,13050,13050,13050,0
20231226,100900,313918050,13050,13060,13060,13050,53
20231226,100800,313226270,13060,13070,13070,13060,398
20231226,100700,308028370,13070,13070,13070,13060,110
20231226,100600,306591240,13060,13060,13060,13060,129
20231226,100500,304906500,13060,13020,13060,13020,2457
20231226,100400,272891380,13020,13040,13040,13020,1589
20231226,100300,252189670,13040,13050,13050,13040,126
20231226,100200,250546460,13060,13060,13060,13060,25
20231226,100100,250219960,13060,13050,13070,13050,655
20231226,100000,241666030,13050,13030,13050,13030,1369
20231226,095900,223810810,13020,13010,13020,13010,865
20231226,095800,212549010,13010,13000,13010,13000,557
20231226,095700,205303530,13000,12970,13000,12940,873
20231226,095600,193966190,12960,12960,12960,12950,1201
20231226,095500,178411920,12950,12950,12950,12950,129
20231226,095400,176741370,12960,12960,12960,12960,0
20231226,095300,176741370,12960,12950,12960,12950,7
20231226,095200,176650710,12960,12960,12960,12960,23
20231226,095100,176352630,12960,12960,12960,12960,2
20231226,095000,176326710,12960,12960,12960,12960,67
20231226,094900,175458390,12960,12960,12970,12950,168
20231226,094800,173281240,12960,12920,12960,12920,513
20231226,094700,166645110,12920,12920,12920,12920,2
20231226,094600,166619270,12920,12920,12920,12920,0
20231226,094500,166619270,12920,12920,12920,12920,8
20231226,094400,166515910,12930,12930,12930,12930,3
20231226,094300,166477120,12930,12930,12930,12930,1
20231226,094200,166464190,12930,12930,12930,12930,0
20231226,094100,166464190,12930,12930,12930,12900,114
20231226,094000,164993170,12900,12900,12900,12900,0
20231226,093900,164993170,12900,12930,12930,12900,201
20231226,093800,162400240,12900,12910,12910,12900,63
20231226,093700,161586960,12910,12900,12910,12900,69
20231226,093600,160696850,12910,12910,12910,12910,41
20231226,093500,160167540,12930,12900,12930,12900,101
20231226,093400,158864610,12900,12900,12900,12900,0
20231226,093300,158864610,12900,12880,12900,12880,96
20231226,093200,157626570,12880,12870,12880,12870,131
20231226,093100,155940500,12870,12870,12870,12870,464
20231226,093000,149968820,12950,12920,12970,12920,1476
20231226,092900,130860500,12920,12820,12920,12820,278
20231226,092800,127289460,12820,12820,12820,12820,100
20231226,092700,126007460,12890,12890,12890,12890,0
20231226,092600,126007460,12890,12890,12890,12890,0
20231226,092500,126007460,12890,12890,12890,12890,5
20231226,092400,125943010,12890,12800,12890,12800,126
20231226,092300,124330120,12800,12800,12800,12800,5
20231226,092200,124266120,12810,12830,12830,12810,50
20231226,092100,123625220,12830,12830,12830,12830,9
20231226,092000,123509750,12810,12790,12810,12790,1044
20231226,091900,110151070,12790,12790,12790,12790,152
20231226,091800,108206990,12800,12820,12820,12800,999
20231226,091700,95415020,12830,12840,12850,12830,44
20231226,091600,94850280,12850,12900,12900,12850,30
20231226,091500,94463830,12950,12970,12970,12950,4
20231226,091400,94412010,12820,12830,12830,12820,30
20231226,091300,94027230,13000,13000,13000,13000,0
20231226,091200,94027230,13000,12820,13000,12820,1306
20231226,091100,77087760,12820,12820,12820,12810,395
20231226,091000,72023870,12820,12820,12820,12820,7
20231226,090900,71934130,12820,12820,12820,12820,162
20231226,090800,69857290,12820,12820,12820,12820,0
20231226,090700,69857290,12820,12870,12870,12820,887
20231226,090600,58475670,12840,12850,12850,12840,155
20231226,090500,56485200,12850,12860,12860,12850,82
20231226,090400,55431490,12870,12900,12910,12870,1625
20231226,090300,34476950,12910,12910,12970,12910,19
20231226,090200,34231600,12900,12980,12980,12900,300
20231226,090100,30351540,12980,12990,12990,12900,60
20231226,090000,29575120,12990,13000,13010,12990,2275