KissMeData/241840/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,204300,273855960,13120,13120,13120,13120,513
20231226,204200,273855960,13120,13120,13120,13120,0
20231226,204100,273855960,13120,13120,13120,13120,0
20231226,204000,273855960,13120,13120,13120,13120,0
20231226,203900,273855960,13120,13120,13120,13120,0
20231226,203800,273855960,13120,13120,13120,13120,0
20231226,203700,273855960,13120,13120,13120,13120,0
20231226,203600,273855960,13120,13120,13120,13120,0
20231226,203500,273855960,13120,13120,13120,13120,0
20231226,203400,273855960,13120,13120,13120,13120,0
20231226,203300,273855960,13120,13120,13120,13120,0
20231226,203200,273855960,13120,13120,13120,13120,0
20231226,203100,273855960,13120,13120,13120,13120,0
20231226,203000,273855960,13120,13120,13120,13120,0
20231226,202900,273855960,13120,13120,13120,13120,0
20231226,202800,273855960,13120,13120,13120,13120,0
20231226,202700,273855960,13120,13120,13120,13120,0
20231226,202600,273855960,13120,13120,13120,13120,0
20231226,202500,273855960,13120,13120,13120,13120,0
20231226,202400,273855960,13120,13120,13120,13120,0
20231226,202300,273855960,13120,13120,13120,13120,0
20231226,202200,273855960,13120,13120,13120,13120,0
20231226,202100,273855960,13120,13120,13120,13120,0
20231226,202000,273855960,13120,13120,13120,13120,0
20231226,201900,273855960,13120,13120,13120,13120,0
20231226,201800,273855960,13120,13120,13120,13120,0
20231226,201700,273855960,13120,13120,13120,13120,0
20231226,201600,273855960,13120,13120,13120,13120,0
20231226,201500,273855960,13120,13120,13120,13120,0
20231226,201400,273855960,13120,13120,13120,13120,0
20231226,201300,273855960,13120,13120,13120,13120,513
20231226,201200,273855960,13120,13120,13120,13120,0
20231226,201100,273855960,13120,13120,13120,13120,0
20231226,201000,273855960,13120,13120,13120,13120,0
20231226,200900,273855960,13120,13120,13120,13120,0
20231226,200800,273855960,13120,13120,13120,13120,0
20231226,200700,273855960,13120,13120,13120,13120,0
20231226,200600,273855960,13120,13120,13120,13120,0
20231226,200500,273855960,13120,13120,13120,13120,0
20231226,200400,273855960,13120,13120,13120,13120,0
20231226,200300,273855960,13120,13120,13120,13120,0
20231226,200200,273855960,13120,13120,13120,13120,0
20231226,200100,273855960,13120,13120,13120,13120,0
20231226,200000,273855960,13120,13120,13120,13120,0
20231226,195900,273855960,13120,13120,13120,13120,0
20231226,195800,273855960,13120,13120,13120,13120,0
20231226,195700,273855960,13120,13120,13120,13120,0
20231226,195600,273855960,13120,13120,13120,13120,0
20231226,195500,273855960,13120,13120,13120,13120,0
20231226,195400,273855960,13120,13120,13120,13120,0
20231226,195300,273855960,13120,13120,13120,13120,0
20231226,195200,273855960,13120,13120,13120,13120,0
20231226,195100,273855960,13120,13120,13120,13120,0
20231226,195000,273855960,13120,13120,13120,13120,0
20231226,194900,273855960,13120,13120,13120,13120,0
20231226,194800,273855960,13120,13120,13120,13120,0
20231226,194700,273855960,13120,13120,13120,13120,0
20231226,194600,273855960,13120,13120,13120,13120,0
20231226,194500,273855960,13120,13120,13120,13120,0
20231226,194400,273855960,13120,13120,13120,13120,0
20231226,194300,273855960,13120,13120,13120,13120,513
20231226,194200,273855960,13120,13120,13120,13120,0
20231226,194100,273855960,13120,13120,13120,13120,0
20231226,194000,273855960,13120,13120,13120,13120,0
20231226,193900,273855960,13120,13120,13120,13120,0
20231226,193800,273855960,13120,13120,13120,13120,0
20231226,193700,273855960,13120,13120,13120,13120,0
20231226,193600,273855960,13120,13120,13120,13120,0
20231226,193500,273855960,13120,13120,13120,13120,0
20231226,193400,273855960,13120,13120,13120,13120,0
20231226,193300,273855960,13120,13120,13120,13120,0
20231226,193200,273855960,13120,13120,13120,13120,0
20231226,193100,273855960,13120,13120,13120,13120,0
20231226,193000,273855960,13120,13120,13120,13120,0
20231226,192900,273855960,13120,13120,13120,13120,0
20231226,192800,273855960,13120,13120,13120,13120,0
20231226,192700,273855960,13120,13120,13120,13120,0
20231226,192600,273855960,13120,13120,13120,13120,0
20231226,192500,273855960,13120,13120,13120,13120,0
20231226,192400,273855960,13120,13120,13120,13120,0
20231226,192300,273855960,13120,13120,13120,13120,0
20231226,192200,273855960,13120,13120,13120,13120,0
20231226,192100,273855960,13120,13120,13120,13120,0
20231226,192000,273855960,13120,13120,13120,13120,0
20231226,191900,273855960,13120,13120,13120,13120,0
20231226,191800,273855960,13120,13120,13120,13120,0
20231226,191700,273855960,13120,13120,13120,13120,0
20231226,191600,273855960,13120,13120,13120,13120,0
20231226,191500,273855960,13120,13120,13120,13120,0
20231226,191400,273855960,13120,13120,13120,13120,0
20231226,191300,273855960,13120,13120,13120,13120,513
20231226,191200,273855960,13120,13120,13120,13120,0
20231226,191100,273855960,13120,13120,13120,13120,0
20231226,191000,273855960,13120,13120,13120,13120,0
20231226,190900,273855960,13120,13120,13120,13120,0
20231226,190800,273855960,13120,13120,13120,13120,0
20231226,190700,273855960,13120,13120,13120,13120,0
20231226,190600,273855960,13120,13120,13120,13120,0
20231226,190500,273855960,13120,13120,13120,13120,0
20231226,190400,273855960,13120,13120,13120,13120,0
20231226,190300,273855960,13120,13120,13120,13120,0
20231226,190200,273855960,13120,13120,13120,13120,0
20231226,190100,273855960,13120,13120,13120,13120,0
20231226,190000,273855960,13120,13120,13120,13120,0
20231226,185900,273855960,13120,13120,13120,13120,0
20231226,185800,273855960,13120,13120,13120,13120,0
20231226,185700,273855960,13120,13120,13120,13120,0
20231226,185600,273855960,13120,13120,13120,13120,0
20231226,185500,273855960,13120,13120,13120,13120,0
20231226,185400,273855960,13120,13120,13120,13120,0
20231226,185300,273855960,13120,13120,13120,13120,0
20231226,185200,273855960,13120,13120,13120,13120,0
20231226,185100,273855960,13120,13120,13120,13120,0
20231226,185000,273855960,13120,13120,13120,13120,0
20231226,184900,273855960,13120,13120,13120,13120,0
20231226,184800,273855960,13120,13120,13120,13120,0
20231226,184700,273855960,13120,13120,13120,13120,0
20231226,184600,273855960,13120,13120,13120,13120,0
20231226,184500,273855960,13120,13120,13120,13120,0
20231226,184400,273855960,13120,13120,13120,13120,0
20231226,184300,273855960,13120,13120,13120,13120,513
20231226,184200,273855960,13120,13120,13120,13120,0
20231226,184100,273855960,13120,13120,13120,13120,0
20231226,184000,273855960,13120,13120,13120,13120,0
20231226,183900,273855960,13120,13120,13120,13120,0
20231226,183800,273855960,13120,13120,13120,13120,0
20231226,183700,273855960,13120,13120,13120,13120,0
20231226,183600,273855960,13120,13120,13120,13120,0
20231226,183500,273855960,13120,13120,13120,13120,0
20231226,183400,273855960,13120,13120,13120,13120,0
20231226,183300,273855960,13120,13120,13120,13120,0
20231226,183200,273855960,13120,13120,13120,13120,0
20231226,183100,273855960,13120,13120,13120,13120,0
20231226,183000,273855960,13120,13120,13120,13120,0
20231226,182900,273855960,13120,13120,13120,13120,0
20231226,182800,273855960,13120,13120,13120,13120,0
20231226,182700,273855960,13120,13120,13120,13120,0
20231226,182600,273855960,13120,13120,13120,13120,0
20231226,182500,273855960,13120,13120,13120,13120,0
20231226,182400,273855960,13120,13120,13120,13120,0
20231226,182300,273855960,13120,13120,13120,13120,0
20231226,182200,273855960,13120,13120,13120,13120,0
20231226,182100,273855960,13120,13120,13120,13120,0
20231226,182000,273855960,13120,13120,13120,13120,0
20231226,181900,273855960,13120,13120,13120,13120,0
20231226,181800,273855960,13120,13120,13120,13120,0
20231226,181700,273855960,13120,13120,13120,13120,0
20231226,181600,273855960,13120,13120,13120,13120,0
20231226,181500,273855960,13120,13120,13120,13120,0
20231226,181400,273855960,13120,13120,13120,13120,0
20231226,181300,273855960,13120,13120,13120,13120,513
20231226,181200,273855960,13120,13120,13120,13120,0
20231226,181100,273855960,13120,13120,13120,13120,0
20231226,181000,273855960,13120,13120,13120,13120,0
20231226,180900,273855960,13120,13120,13120,13120,0
20231226,180800,273855960,13120,13120,13120,13120,0
20231226,180700,273855960,13120,13120,13120,13120,0
20231226,180600,273855960,13120,13120,13120,13120,0
20231226,180500,273855960,13120,13120,13120,13120,0
20231226,180400,273855960,13120,13120,13120,13120,0
20231226,180300,273855960,13120,13120,13120,13120,0
20231226,180200,273855960,13120,13120,13120,13120,0
20231226,180100,273855960,13120,13120,13120,13120,0
20231226,180000,273855960,13120,13120,13120,13120,0
20231226,175900,273855960,13120,13120,13120,13120,0
20231226,175800,273855960,13120,13120,13120,13120,0
20231226,175700,273855960,13120,13120,13120,13120,0
20231226,175600,273855960,13120,13120,13120,13120,0
20231226,175500,273855960,13120,13120,13120,13120,0
20231226,175400,273855960,13120,13120,13120,13120,0
20231226,175300,273855960,13120,13120,13120,13120,0
20231226,175200,273855960,13120,13120,13120,13120,0
20231226,175100,273855960,13120,13120,13120,13120,0
20231226,175000,273855960,13120,13120,13120,13120,0
20231226,174900,273855960,13120,13120,13120,13120,0
20231226,174800,273855960,13120,13120,13120,13120,0
20231226,174700,273855960,13120,13120,13120,13120,0
20231226,174600,273855960,13120,13120,13120,13120,0
20231226,174500,273855960,13120,13120,13120,13120,0
20231226,174400,273855960,13120,13120,13120,13120,0
20231226,174300,273855960,13120,13120,13120,13120,513
20231226,174200,273855960,13120,13120,13120,13120,0
20231226,174100,273855960,13120,13120,13120,13120,0
20231226,174000,273855960,13120,13120,13120,13120,0
20231226,173900,273855960,13120,13120,13120,13120,0
20231226,173800,273855960,13120,13120,13120,13120,0
20231226,173700,273855960,13120,13120,13120,13120,0
20231226,173600,273855960,13120,13120,13120,13120,0
20231226,173500,273855960,13120,13120,13120,13120,0
20231226,173400,273855960,13120,13120,13120,13120,0
20231226,173300,273855960,13120,13120,13120,13120,0
20231226,173200,273855960,13120,13120,13120,13120,0
20231226,173100,273855960,13120,13120,13120,13120,0
20231226,173000,273855960,13120,13120,13120,13120,0
20231226,172900,273855960,13120,13120,13120,13120,0
20231226,172800,273855960,13120,13120,13120,13120,0
20231226,172700,273855960,13120,13120,13120,13120,0
20231226,172600,273855960,13120,13120,13120,13120,0
20231226,172500,273855960,13120,13120,13120,13120,0
20231226,172400,273855960,13120,13120,13120,13120,0
20231226,172300,273855960,13120,13120,13120,13120,0
20231226,172200,273855960,13120,13120,13120,13120,0
20231226,172100,273855960,13120,13120,13120,13120,0
20231226,172000,273855960,13120,13120,13120,13120,0
20231226,171900,273855960,13120,13120,13120,13120,0
20231226,171800,273855960,13120,13120,13120,13120,0
20231226,171700,273855960,13120,13120,13120,13120,0
20231226,171600,273855960,13120,13120,13120,13120,0
20231226,171500,273855960,13120,13120,13120,13120,0
20231226,171400,273855960,13120,13120,13120,13120,0
20231226,171300,273855960,13120,13120,13120,13120,513
20231226,171200,273855960,13120,13120,13120,13120,0
20231226,171100,273855960,13120,13120,13120,13120,0
20231226,171000,273855960,13120,13120,13120,13120,0
20231226,170900,273855960,13120,13120,13120,13120,0
20231226,170800,273855960,13120,13120,13120,13120,0
20231226,170700,273855960,13120,13120,13120,13120,0
20231226,170600,273855960,13120,13120,13120,13120,0
20231226,170500,273855960,13120,13120,13120,13120,0
20231226,170400,273855960,13120,13120,13120,13120,0
20231226,170300,273855960,13120,13120,13120,13120,0
20231226,170200,273855960,13120,13120,13120,13120,0
20231226,170100,273855960,13120,13120,13120,13120,0
20231226,170000,273855960,13120,13120,13120,13120,0
20231226,165900,273855960,13120,13120,13120,13120,0
20231226,165800,273855960,13120,13120,13120,13120,0
20231226,165700,273855960,13120,13120,13120,13120,0
20231226,165600,273855960,13120,13120,13120,13120,0
20231226,165500,273855960,13120,13120,13120,13120,0
20231226,165400,273855960,13120,13120,13120,13120,0
20231226,165300,273855960,13120,13120,13120,13120,0
20231226,165200,273855960,13120,13120,13120,13120,0
20231226,165100,273855960,13120,13120,13120,13120,0
20231226,165000,273855960,13120,13120,13120,13120,0
20231226,164900,273855960,13120,13120,13120,13120,0
20231226,164800,273855960,13120,13120,13120,13120,0
20231226,164700,273855960,13120,13120,13120,13120,0
20231226,164600,273855960,13120,13120,13120,13120,0
20231226,164500,273855960,13120,13120,13120,13120,0
20231226,164400,273855960,13120,13120,13120,13120,0
20231226,164300,273855960,13120,13120,13120,13120,513
20231226,164200,273855960,13120,13120,13120,13120,0
20231226,164100,273855960,13120,13120,13120,13120,0
20231226,164000,273855960,13120,13120,13120,13120,0
20231226,163900,273855960,13120,13120,13120,13120,0
20231226,163800,273855960,13120,13120,13120,13120,0
20231226,163700,273855960,13120,13120,13120,13120,0
20231226,163600,273855960,13120,13120,13120,13120,0
20231226,163500,273855960,13120,13120,13120,13120,0
20231226,163400,273855960,13120,13120,13120,13120,0
20231226,163300,273855960,13120,13120,13120,13120,0
20231226,163200,273855960,13120,13120,13120,13120,0
20231226,163100,273855960,13120,13120,13120,13120,0
20231226,163000,273855960,13120,13120,13120,13120,0
20231226,162900,273855960,13120,13120,13120,13120,0
20231226,162800,273855960,13120,13120,13120,13120,0
20231226,162700,273855960,13120,13120,13120,13120,0
20231226,162600,273855960,13120,13120,13120,13120,0
20231226,162500,273855960,13120,13120,13120,13120,0
20231226,162400,273855960,13120,13120,13120,13120,0
20231226,162300,273855960,13120,13120,13120,13120,0
20231226,162200,273855960,13120,13120,13120,13120,0
20231226,162100,273855960,13120,13120,13120,13120,0
20231226,162000,273855960,13120,13120,13120,13120,0
20231226,161900,273855960,13120,13120,13120,13120,0
20231226,161800,273855960,13120,13120,13120,13120,0
20231226,161700,273855960,13120,13120,13120,13120,0
20231226,161600,273855960,13120,13120,13120,13120,0
20231226,161500,273855960,13120,13120,13120,13120,0
20231226,161400,273855960,13120,13120,13120,13120,0
20231226,161300,273855960,13120,13120,13120,13120,513
20231226,161200,273855960,13120,13120,13120,13120,0
20231226,161100,273855960,13120,13120,13120,13120,0
20231226,161000,273855960,13120,13120,13120,13120,0
20231226,160900,273855960,13120,13120,13120,13120,0
20231226,160800,273855960,13120,13120,13120,13120,0
20231226,160700,273855960,13120,13120,13120,13120,0
20231226,160600,273855960,13120,13120,13120,13120,0
20231226,160500,273855960,13120,13120,13120,13120,0
20231226,160400,273855960,13120,13120,13120,13120,0
20231226,160300,273855960,13120,13120,13120,13120,0
20231226,160200,273855960,13120,13120,13120,13120,0
20231226,160100,273855960,13120,13120,13120,13120,0
20231226,160000,273855960,13120,13120,13120,13120,0
20231226,155900,273855960,13120,13120,13120,13120,0
20231226,155800,273855960,13120,13120,13120,13120,0
20231226,155700,273855960,13120,13120,13120,13120,0
20231226,155600,273855960,13120,13120,13120,13120,0
20231226,155500,273855960,13120,13120,13120,13120,0
20231226,155400,273855960,13120,13120,13120,13120,0
20231226,155300,273855960,13120,13120,13120,13120,0
20231226,155200,273855960,13120,13120,13120,13120,0
20231226,155100,273855960,13120,13120,13120,13120,0
20231226,155000,273855960,13120,13120,13120,13120,0
20231226,154900,273855960,13120,13120,13120,13120,0
20231226,154800,273855960,13120,13120,13120,13120,0
20231226,154700,273855960,13120,13120,13120,13120,0
20231226,154600,273855960,13120,13120,13120,13120,0
20231226,154500,273855960,13120,13120,13120,13120,0
20231226,154400,273855960,13120,13120,13120,13120,0
20231226,154300,273855960,13120,13120,13120,13120,513
20231226,154200,273855960,13120,13120,13120,13120,0
20231226,154100,273855960,13120,13120,13120,13120,0
20231226,154000,273855960,13120,13120,13120,13120,0
20231226,153900,273855960,13120,13120,13120,13120,0
20231226,153800,273855960,13120,13120,13120,13120,0
20231226,153700,273855960,13120,13120,13120,13120,0
20231226,153600,273855960,13120,13120,13120,13120,0
20231226,153500,273855960,13120,13120,13120,13120,0
20231226,153400,273855960,13120,13120,13120,13120,0
20231226,153300,273855960,13120,13120,13120,13120,0
20231226,153200,273855960,13120,13120,13120,13120,0
20231226,153100,273855960,13120,13120,13120,13120,0
20231226,153000,273855960,13120,13120,13120,13120,513
20231226,152900,267125400,13110,13110,13110,13110,0
20231226,152800,267125400,13110,13110,13110,13110,0
20231226,152700,267125400,13110,13110,13110,13110,0
20231226,152600,267125400,13110,13110,13110,13110,0
20231226,152500,267125400,13110,13110,13110,13110,0
20231226,152400,267125400,13110,13110,13110,13110,0
20231226,152300,267125400,13110,13110,13110,13110,0
20231226,152200,267125400,13110,13110,13110,13110,0
20231226,152100,267125400,13110,13110,13110,13110,0
20231226,152000,267125400,13110,13110,13110,13110,0
20231226,151900,267125400,13110,13100,13110,13100,635
20231226,151800,258804600,13100,13100,13100,13100,17
20231226,151700,258581900,13110,13110,13110,13110,0
20231226,151600,258581900,13110,13110,13110,13110,2
20231226,151500,258555680,13110,13110,13110,13110,53
20231226,151400,257860850,13110,13100,13110,13100,595
20231226,151300,250066200,13100,13100,13100,13100,351
20231226,151200,245468100,13110,13100,13110,13100,110
20231226,151100,244027000,13100,13110,13110,13100,195
20231226,151000,241472400,13100,13100,13100,13100,1
20231226,150900,241459300,13100,13100,13100,13100,1912
20231226,150800,216412100,13100,13100,13100,13100,1
20231226,150700,216399000,13110,13110,13110,13110,0
20231226,150600,216399000,13110,13110,13110,13110,0
20231226,150500,216399000,13110,13110,13110,13110,0
20231226,150400,216399000,13110,13110,13110,13110,29
20231226,150300,216018810,13110,13110,13110,13110,1
20231226,150200,216005700,13110,13110,13110,13110,115
20231226,150100,214498050,13110,13110,13110,13110,8
20231226,150000,214393170,13100,13100,13100,13100,0
20231226,145900,214393170,13100,13100,13100,13100,6
20231226,145800,214314570,13100,13100,13100,13100,1
20231226,145700,214301470,13100,13110,13110,13100,25
20231226,145600,213973960,13120,13120,13120,13120,1
20231226,145500,213960840,13100,13100,13100,13100,0
20231226,145400,213960840,13100,13100,13100,13100,100
20231226,145300,212650840,13100,13100,13100,13100,0
20231226,145200,212650840,13100,13100,13100,13100,0
20231226,145100,212650840,13100,13100,13100,13100,117
20231226,145000,211118140,13100,13100,13100,13100,1
20231226,144900,211105040,13100,13110,13110,13100,61
20231226,144800,210305930,13140,13140,13140,13140,0
20231226,144700,210305930,13140,13140,13140,13140,60
20231226,144600,209517530,13100,13100,13100,13100,0
20231226,144500,209517530,13100,13100,13100,13100,0
20231226,144400,209517530,13100,13100,13100,13100,0
20231226,144300,209517530,13100,13110,13110,13100,129
20231226,144200,207827580,13120,13120,13120,13120,0
20231226,144100,207827580,13120,13120,13120,13120,0
20231226,144000,207827580,13120,13120,13120,13120,3
20231226,143900,207788220,13120,13120,13120,13120,0
20231226,143800,207788220,13120,13120,13120,13120,100
20231226,143700,206476220,13110,13110,13110,13110,112
20231226,143600,205007900,13110,13110,13110,13110,100
20231226,143500,203696900,13110,13110,13110,13110,246
20231226,143400,200471840,13110,13110,13110,13110,0
20231226,143300,200471840,13110,13110,13110,13110,101
20231226,143200,199147730,13110,13110,13110,13110,100
20231226,143100,197836730,13100,13100,13100,13100,0
20231226,143000,197836730,13100,13100,13100,13100,44
20231226,142900,197260330,13100,13100,13100,13100,0
20231226,142800,197260330,13100,13100,13100,13100,82
20231226,142700,196186130,13090,13090,13090,13090,38
20231226,142600,195688710,13080,13080,13080,13080,58
20231226,142500,194930070,13080,13090,13090,13080,522
20231226,142400,188101220,13090,13090,13090,13090,0
20231226,142300,188101220,13090,13090,13090,13090,0
20231226,142200,188101220,13090,13120,13120,13090,2000
20231226,142100,161888450,13130,13130,13130,13130,0
20231226,142000,161888450,13130,13130,13130,13130,1
20231226,141900,161875320,13130,13130,13130,13130,1
20231226,141800,161862190,13120,13120,13120,13120,0
20231226,141700,161862190,13120,13120,13120,13120,0
20231226,141600,161862190,13120,13120,13120,13120,0
20231226,141500,161862190,13120,13120,13120,13120,0
20231226,141400,161862190,13120,13120,13120,13120,0
20231226,141300,161862190,13120,13120,13120,13120,0
20231226,141200,161862190,13120,13120,13120,13120,4
20231226,141100,161809710,13110,13110,13110,13110,0
20231226,141000,161809710,13110,13110,13110,13110,0
20231226,140900,161809710,13110,13110,13110,13110,0
20231226,140800,161809710,13110,13110,13110,13110,0
20231226,140700,161809710,13110,13110,13110,13110,0
20231226,140600,161809710,13110,13110,13110,13110,0
20231226,140500,161809710,13110,13110,13110,13110,0
20231226,140400,161809710,13110,13110,13110,13110,0
20231226,140300,161809710,13110,13110,13110,13110,0
20231226,140200,161809710,13110,13110,13110,13110,0
20231226,140100,161809710,13110,13110,13110,13110,0
20231226,140000,161809710,13110,13110,13110,13110,0
20231226,135900,161809710,13110,13110,13110,13110,15
20231226,135800,161613060,13110,13110,13110,13110,0
20231226,135700,161613060,13110,13110,13110,13110,31
20231226,135600,161206650,13110,13110,13110,13110,0
20231226,135500,161206650,13110,13110,13110,13110,1
20231226,135400,161193540,13120,13120,13120,13120,0
20231226,135300,161193540,13120,13120,13120,13120,1
20231226,135200,161180420,13120,13120,13120,13120,0
20231226,135100,161180420,13120,13120,13120,13120,0
20231226,135000,161180420,13120,13120,13120,13120,0
20231226,134900,161180420,13120,13120,13120,13120,0
20231226,134800,161180420,13120,13120,13120,13120,0
20231226,134700,161180420,13120,13120,13120,13120,0
20231226,134600,161180420,13120,13120,13120,13120,0
20231226,134500,161180420,13120,13120,13120,13120,0
20231226,134400,161180420,13120,13120,13120,13120,0
20231226,134300,161180420,13120,13120,13120,13120,167
20231226,134200,158989380,13140,13140,13140,13140,0
20231226,134100,158989380,13140,13140,13140,13140,0
20231226,134000,158989380,13140,13140,13140,13140,0
20231226,133900,158989380,13140,13140,13140,13140,0
20231226,133800,158989380,13140,13140,13140,13140,0
20231226,133700,158989380,13140,13140,13140,13140,0
20231226,133600,158989380,13140,13140,13140,13140,0
20231226,133500,158989380,13140,13130,13140,13130,5
20231226,133400,158923690,13140,13140,13140,13140,0
20231226,133300,158923690,13140,13140,13140,13140,0
20231226,133200,158923690,13140,13140,13140,13140,0
20231226,133100,158923690,13140,13140,13140,13140,0
20231226,133000,158923690,13140,13140,13140,13140,0
20231226,132900,158923690,13140,13140,13140,13140,0
20231226,132800,158923690,13140,13140,13140,13140,1
20231226,132700,158910550,13140,13140,13140,13140,0
20231226,132600,158910550,13140,13140,13140,13140,0
20231226,132500,158910550,13140,13140,13140,13140,0
20231226,132400,158910550,13140,13140,13140,13140,53
20231226,132300,158214130,13120,13120,13120,13120,6
20231226,132200,158135410,13140,13140,13140,13140,0
20231226,132100,158135410,13140,13140,13140,13140,0
20231226,132000,158135410,13140,13140,13140,13140,0
20231226,131900,158135410,13140,13140,13140,13140,0
20231226,131800,158135410,13140,13140,13140,13140,60
20231226,131700,157347010,13140,13140,13140,13140,7
20231226,131600,157255030,13140,13140,13140,13140,1
20231226,131500,157241890,13120,13120,13120,13120,0
20231226,131400,157241890,13120,13120,13120,13120,0
20231226,131300,157241890,13120,13120,13120,13120,0
20231226,131200,157241890,13120,13120,13120,13120,0
20231226,131100,157241890,13120,13120,13120,13120,21
20231226,131000,156966370,13120,13120,13120,13120,0
20231226,130900,156966370,13120,13120,13120,13120,0
20231226,130800,156966370,13120,13120,13120,13120,0
20231226,130700,156966370,13120,13120,13120,13120,2
20231226,130600,156940130,13110,13110,13110,13110,0
20231226,130500,156940130,13110,13110,13110,13110,0
20231226,130400,156940130,13110,13110,13110,13110,0
20231226,130300,156940130,13110,13110,13110,13110,0
20231226,130200,156940130,13110,13110,13110,13110,0
20231226,130100,156940130,13110,13110,13110,13110,0
20231226,130000,156940130,13110,13110,13110,13110,500
20231226,125900,150385130,13110,13110,13110,13110,0
20231226,125800,150385130,13110,13110,13110,13110,1222
20231226,125700,134364710,13110,13110,13110,13110,0
20231226,125600,134364710,13110,13110,13110,13110,0
20231226,125500,134364710,13110,13110,13110,13110,0
20231226,125400,134364710,13110,13120,13120,13110,3
20231226,125300,134325360,13110,13110,13110,13110,0
20231226,125200,134325360,13110,13110,13110,13110,0
20231226,125100,134325360,13110,13110,13110,13110,0
20231226,125000,134325360,13110,13110,13110,13110,0
20231226,124900,134325360,13110,13110,13110,13110,0
20231226,124800,134325360,13110,13110,13110,13110,15
20231226,124700,134128710,13120,13120,13120,13120,0
20231226,124600,134128710,13120,13120,13120,13120,0
20231226,124500,134128710,13120,13120,13120,13120,0
20231226,124400,134128710,13120,13120,13120,13120,20
20231226,124300,133866310,13120,13120,13120,13120,0
20231226,124200,133866310,13120,13120,13120,13120,1
20231226,124100,133853190,13120,13120,13120,13120,11
20231226,124000,133708870,13110,13110,13110,13110,0
20231226,123900,133708870,13110,13110,13110,13110,0
20231226,123800,133708870,13110,13110,13110,13110,0
20231226,123700,133708870,13110,13110,13110,13110,0
20231226,123600,133708870,13110,13110,13110,13110,0
20231226,123500,133708870,13110,13110,13110,13110,0
20231226,123400,133708870,13110,13110,13110,13110,0
20231226,123300,133708870,13110,13110,13110,13110,0
20231226,123200,133708870,13110,13110,13110,13110,0
20231226,123100,133708870,13110,13110,13110,13110,0
20231226,123000,133708870,13110,13110,13110,13110,0
20231226,122900,133708870,13110,13110,13110,13110,0
20231226,122800,133708870,13110,13110,13110,13110,180
20231226,122700,131349070,13110,13110,13110,13110,0
20231226,122600,131349070,13110,13110,13110,13110,0
20231226,122500,131349070,13110,13120,13120,13110,503
20231226,122400,124754290,13120,13120,13120,13120,0
20231226,122300,124754290,13120,13120,13120,13120,189
20231226,122200,122274610,13120,13120,13120,13120,0
20231226,122100,122274610,13120,13120,13120,13120,0
20231226,122000,122274610,13120,13120,13120,13120,1
20231226,121900,122261490,13110,13110,13110,13110,2
20231226,121800,122235270,13110,13110,13110,13110,235
20231226,121700,119154420,13120,13120,13120,13120,0
20231226,121600,119154420,13120,13120,13120,13120,3
20231226,121500,119115060,13110,13110,13110,13110,37
20231226,121400,118629990,13110,13110,13110,13110,0
20231226,121300,118629990,13110,13110,13110,13110,0
20231226,121200,118629990,13110,13110,13110,13110,1
20231226,121100,118616880,13130,13130,13130,13130,1
20231226,121000,118603750,13130,13130,13130,13130,0
20231226,120900,118603750,13130,13130,13130,13130,6
20231226,120800,118524970,13110,13110,13110,13110,0
20231226,120700,118524970,13110,13110,13110,13110,0
20231226,120600,118524970,13110,13110,13110,13110,0
20231226,120500,118524970,13110,13110,13110,13110,0
20231226,120400,118524970,13110,13110,13110,13110,18
20231226,120300,118288990,13110,13110,13110,13110,0
20231226,120200,118288990,13110,13110,13110,13110,0
20231226,120100,118288990,13110,13120,13120,13110,445
20231226,120000,112454520,13120,13120,13120,13120,0
20231226,115900,112454520,13120,13120,13120,13120,0
20231226,115800,112454520,13120,13120,13120,13120,0
20231226,115700,112454520,13120,13120,13120,13120,0
20231226,115600,112454520,13120,13120,13120,13120,0
20231226,115500,112454520,13120,13120,13120,13120,0
20231226,115400,112454520,13120,13120,13120,13120,650
20231226,115300,103926520,13120,13120,13120,13120,0
20231226,115200,103926520,13120,13120,13120,13120,0
20231226,115100,103926520,13120,13120,13120,13120,0
20231226,115000,103926520,13120,13120,13120,13120,0
20231226,114900,103926520,13120,13120,13120,13120,0
20231226,114800,103926520,13120,13120,13120,13120,0
20231226,114700,103926520,13120,13120,13120,13120,50
20231226,114600,103270520,13130,13130,13130,13130,1
20231226,114500,103257390,13130,13130,13130,13130,6
20231226,114400,103178610,13130,13130,13130,13130,0
20231226,114300,103178610,13130,13130,13130,13130,0
20231226,114200,103178610,13130,13130,13130,13130,10
20231226,114100,103047310,13120,13120,13120,13120,0
20231226,114000,103047310,13120,13120,13120,13120,0
20231226,113900,103047310,13120,13120,13120,13120,0
20231226,113800,103047310,13120,13120,13120,13120,12
20231226,113700,102889870,13120,13130,13130,13120,53
20231226,113600,102194490,13130,13130,13130,13130,103
20231226,113500,100842100,13140,13140,13140,13140,1172
20231226,113400,85442020,13140,13140,13140,13140,47
20231226,113300,84824440,13140,13140,13140,13140,0
20231226,113200,84824440,13140,13140,13140,13140,104
20231226,113100,83457880,13140,13140,13140,13140,0
20231226,113000,83457880,13140,13140,13140,13140,0
20231226,112900,83457880,13140,13140,13140,13140,0
20231226,112800,83457880,13140,13180,13180,13140,21
20231226,112700,83181140,13180,13180,13180,13180,0
20231226,112600,83181140,13180,13180,13180,13180,0
20231226,112500,83181140,13180,13180,13180,13180,7
20231226,112400,83088880,13140,13140,13140,13140,0
20231226,112300,83088880,13140,13180,13180,13140,12
20231226,112200,82930800,13140,13140,13140,13140,0
20231226,112100,82930800,13140,13140,13140,13140,0
20231226,112000,82930800,13140,13140,13140,13140,0
20231226,111900,82930800,13140,13140,13140,13140,0
20231226,111800,82930800,13140,13140,13140,13140,0
20231226,111700,82930800,13140,13140,13140,13140,696
20231226,111600,73785360,13140,13140,13140,13140,0
20231226,111500,73785360,13140,13140,13140,13140,0
20231226,111400,73785360,13140,13140,13140,13140,0
20231226,111300,73785360,13140,13140,13140,13140,4
20231226,111200,73732800,13140,13140,13140,13140,1
20231226,111100,73719660,13140,13140,13140,13140,0
20231226,111000,73719660,13140,13140,13140,13140,2
20231226,110900,73693380,13140,13140,13140,13140,0
20231226,110800,73693380,13140,13140,13140,13140,0
20231226,110700,73693380,13140,13120,13140,13120,208
20231226,110600,70963260,13140,13140,13140,13140,0
20231226,110500,70963260,13140,13140,13140,13140,0
20231226,110400,70963260,13140,13140,13140,13140,0
20231226,110300,70963260,13140,13140,13140,13140,0
20231226,110200,70963260,13140,13140,13140,13140,0
20231226,110100,70963260,13140,13140,13140,13140,0
20231226,110000,70963260,13140,13140,13140,13140,2
20231226,105900,70936980,13130,13130,13130,13130,0
20231226,105800,70936980,13130,13130,13130,13130,3
20231226,105700,70897590,13140,13140,13140,13140,0
20231226,105600,70897590,13140,13140,13140,13140,0
20231226,105500,70897590,13140,13120,13140,13120,3
20231226,105400,70858190,13120,13120,13120,13120,0
20231226,105300,70858190,13120,13120,13120,13120,0
20231226,105200,70858190,13120,13120,13120,13120,0
20231226,105100,70858190,13120,13120,13120,13120,2
20231226,105000,70831950,13140,13140,13140,13140,2
20231226,104900,70805670,13150,13150,13150,13150,2
20231226,104800,70779370,13120,13120,13120,13120,0
20231226,104700,70779370,13120,13120,13120,13120,0
20231226,104600,70779370,13120,13120,13120,13120,0
20231226,104500,70779370,13120,13120,13120,13120,0
20231226,104400,70779370,13120,13120,13120,13120,0
20231226,104300,70779370,13120,13120,13120,13120,1
20231226,104200,70766250,13120,13120,13120,13120,0
20231226,104100,70766250,13120,13120,13120,13120,1
20231226,104000,70753130,13120,13120,13120,13120,0
20231226,103900,70753130,13120,13120,13120,13120,0
20231226,103800,70753130,13120,13120,13120,13120,0
20231226,103700,70753130,13120,13120,13120,13120,70
20231226,103600,69834730,13180,13180,13180,13180,0
20231226,103500,69834730,13180,13180,13180,13180,0
20231226,103400,69834730,13180,13180,13180,13180,0
20231226,103300,69834730,13180,13180,13180,13180,0
20231226,103200,69834730,13180,13140,13180,13140,4
20231226,103100,69782090,13140,13130,13140,13130,38
20231226,103000,69282820,13130,13130,13130,13130,131
20231226,102900,67562790,13110,13110,13110,13110,0
20231226,102800,67562790,13110,13110,13110,13110,0
20231226,102700,67562790,13110,13110,13110,13110,0
20231226,102600,67562790,13110,13110,13110,13110,0
20231226,102500,67562790,13110,13110,13110,13110,0
20231226,102400,67562790,13110,13110,13110,13110,39
20231226,102300,67051500,13110,13110,13110,13110,0
20231226,102200,67051500,13110,13110,13110,13110,3
20231226,102100,67012170,13140,13140,13140,13140,0
20231226,102000,67012170,13140,13140,13140,13140,0
20231226,101900,67012170,13140,13140,13140,13140,0
20231226,101800,67012170,13140,13110,13140,13110,5
20231226,101700,66946550,13100,13100,13100,13100,23
20231226,101600,66645250,13110,13100,13110,13100,85
20231226,101500,65531700,13110,13130,13130,13110,125
20231226,101400,63891960,13130,13130,13130,13130,1
20231226,101300,63878830,13140,13140,13140,13140,2
20231226,101200,63852550,13140,13140,13140,13140,0
20231226,101100,63852550,13140,13140,13140,13140,114
20231226,101000,62354590,13150,13150,13150,13150,0
20231226,100900,62354590,13150,13150,13150,13150,86
20231226,100800,61223690,13150,13150,13150,13150,0
20231226,100700,61223690,13150,13150,13150,13150,0
20231226,100600,61223690,13150,13150,13150,13150,0
20231226,100500,61223690,13150,13170,13170,13150,80
20231226,100400,60170670,13170,13170,13170,13170,2
20231226,100300,60144330,13160,13160,13160,13160,20
20231226,100200,59881130,13170,13170,13170,13170,1
20231226,100100,59867960,13170,13170,13170,13170,8
20231226,100000,59762600,13180,13180,13180,13180,6
20231226,095900,59683520,13180,13180,13180,13180,6
20231226,095800,59604440,13180,13180,13180,13180,0
20231226,095700,59604440,13180,13180,13180,13180,0
20231226,095600,59604440,13180,13180,13180,13180,6
20231226,095500,59525360,13190,13190,13190,13190,0
20231226,095400,59525360,13190,13190,13190,13190,0
20231226,095300,59525360,13190,13170,13190,13170,3
20231226,095200,59485810,13190,13190,13190,13190,0
20231226,095100,59485810,13190,13190,13190,13190,0
20231226,095000,59485810,13190,13190,13190,13190,0
20231226,094900,59485810,13190,13190,13190,13190,2
20231226,094800,59459430,13170,13170,13170,13170,8
20231226,094700,59354070,13180,13180,13180,13180,49
20231226,094600,58708250,13190,13190,13190,13190,0
20231226,094500,58708250,13190,13180,13190,13180,4
20231226,094400,58655510,13190,13190,13190,13190,0
20231226,094300,58655510,13190,13190,13190,13190,2
20231226,094200,58629130,13170,13170,13170,13170,100
20231226,094100,57312130,13190,13170,13190,13170,5
20231226,094000,57246260,13170,13170,13180,13170,87
20231226,093900,56100380,13170,13170,13170,13170,2
20231226,093800,56074040,13160,13130,13160,13130,234
20231226,093700,53000930,13130,13130,13130,13130,1
20231226,093600,52987800,13130,13130,13130,13130,0
20231226,093500,52987800,13130,13130,13130,13130,7
20231226,093400,52895890,13130,13130,13130,13130,6
20231226,093300,52817110,13130,13130,13130,13130,4
20231226,093200,52764590,13130,13130,13130,13130,30
20231226,093100,52370690,13120,13120,13120,13120,0
20231226,093000,52370690,13120,13120,13120,13120,50
20231226,092900,51714690,13130,13120,13130,13120,42
20231226,092800,51163630,13120,13100,13120,13100,57
20231226,092700,50416110,13080,13080,13080,13080,20
20231226,092600,50154510,13070,13100,13100,13070,607
20231226,092500,42214940,13070,13070,13070,13070,20
20231226,092400,41953540,13050,13050,13050,13050,0
20231226,092300,41953540,13050,13050,13050,13050,0
20231226,092200,41953540,13050,13050,13050,13050,220
20231226,092100,39082540,13060,13060,13060,13060,1
20231226,092000,39069480,13060,13100,13100,13060,410
20231226,091900,33710660,13100,13120,13120,13100,117
20231226,091800,32177790,13130,13120,13130,13120,3
20231226,091700,32138410,13110,13110,13110,13110,0
20231226,091600,32138410,13110,13110,13110,13110,0
20231226,091500,32138410,13110,13110,13110,13110,10
20231226,091400,32007310,13080,13100,13100,13080,1016
20231226,091300,18709050,13110,13110,13110,13110,66
20231226,091200,17843790,13110,13120,13120,13110,217
20231226,091100,14998550,13120,13120,13120,13120,40
20231226,091000,14473750,13130,13130,13130,13130,20
20231226,090900,14211150,13170,13170,13170,13170,80
20231226,090800,13157550,13170,13120,13170,13110,82
20231226,090700,12082390,13110,13110,13110,13110,0
20231226,090600,12082390,13110,13120,13120,13110,55
20231226,090500,11361290,13110,13100,13120,13100,258
20231226,090400,7980720,13120,13130,13130,13120,68
20231226,090300,7088440,13150,13150,13150,13150,10
20231226,090200,6956940,13170,13170,13170,13170,0
20231226,090100,6956940,13170,13210,13210,13170,370
20231226,090000,2073200,13210,13210,13210,13210,80