KissMeData/048430/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,192800,278986600,8250,8250,8250,8250,2673
20231211,192700,278986600,8250,8250,8250,8250,0
20231211,192600,278986600,8250,8250,8250,8250,0
20231211,192500,278986600,8250,8250,8250,8250,0
20231211,192400,278986600,8250,8250,8250,8250,0
20231211,192300,278986600,8250,8250,8250,8250,0
20231211,192200,278986600,8250,8250,8250,8250,0
20231211,192100,278986600,8250,8250,8250,8250,0
20231211,192000,278986600,8250,8250,8250,8250,0
20231211,191900,278986600,8250,8250,8250,8250,0
20231211,191800,278986600,8250,8250,8250,8250,0
20231211,191700,278986600,8250,8250,8250,8250,0
20231211,191600,278986600,8250,8250,8250,8250,0
20231211,191500,278986600,8250,8250,8250,8250,0
20231211,191400,278986600,8250,8250,8250,8250,0
20231211,191300,278986600,8250,8250,8250,8250,0
20231211,191200,278986600,8250,8250,8250,8250,0
20231211,191100,278986600,8250,8250,8250,8250,0
20231211,191000,278986600,8250,8250,8250,8250,0
20231211,190900,278986600,8250,8250,8250,8250,0
20231211,190800,278986600,8250,8250,8250,8250,0
20231211,190700,278986600,8250,8250,8250,8250,0
20231211,190600,278986600,8250,8250,8250,8250,0
20231211,190500,278986600,8250,8250,8250,8250,0
20231211,190400,278986600,8250,8250,8250,8250,0
20231211,190300,278986600,8250,8250,8250,8250,0
20231211,190200,278986600,8250,8250,8250,8250,0
20231211,190100,278986600,8250,8250,8250,8250,0
20231211,190000,278986600,8250,8250,8250,8250,0
20231211,185900,278986600,8250,8250,8250,8250,0
20231211,185800,278986600,8250,8250,8250,8250,2673
20231211,185700,278986600,8250,8250,8250,8250,0
20231211,185600,278986600,8250,8250,8250,8250,0
20231211,185500,278986600,8250,8250,8250,8250,0
20231211,185400,278986600,8250,8250,8250,8250,0
20231211,185300,278986600,8250,8250,8250,8250,0
20231211,185200,278986600,8250,8250,8250,8250,0
20231211,185100,278986600,8250,8250,8250,8250,0
20231211,185000,278986600,8250,8250,8250,8250,0
20231211,184900,278986600,8250,8250,8250,8250,0
20231211,184800,278986600,8250,8250,8250,8250,0
20231211,184700,278986600,8250,8250,8250,8250,0
20231211,184600,278986600,8250,8250,8250,8250,0
20231211,184500,278986600,8250,8250,8250,8250,0
20231211,184400,278986600,8250,8250,8250,8250,0
20231211,184300,278986600,8250,8250,8250,8250,0
20231211,184200,278986600,8250,8250,8250,8250,0
20231211,184100,278986600,8250,8250,8250,8250,0
20231211,184000,278986600,8250,8250,8250,8250,0
20231211,183900,278986600,8250,8250,8250,8250,0
20231211,183800,278986600,8250,8250,8250,8250,0
20231211,183700,278986600,8250,8250,8250,8250,0
20231211,183600,278986600,8250,8250,8250,8250,0
20231211,183500,278986600,8250,8250,8250,8250,0
20231211,183400,278986600,8250,8250,8250,8250,0
20231211,183300,278986600,8250,8250,8250,8250,0
20231211,183200,278986600,8250,8250,8250,8250,0
20231211,183100,278986600,8250,8250,8250,8250,0
20231211,183000,278986600,8250,8250,8250,8250,0
20231211,182900,278986600,8250,8250,8250,8250,0
20231211,182800,278986600,8250,8250,8250,8250,2673
20231211,182700,278986600,8250,8250,8250,8250,0
20231211,182600,278986600,8250,8250,8250,8250,0
20231211,182500,278986600,8250,8250,8250,8250,0
20231211,182400,278986600,8250,8250,8250,8250,0
20231211,182300,278986600,8250,8250,8250,8250,0
20231211,182200,278986600,8250,8250,8250,8250,0
20231211,182100,278986600,8250,8250,8250,8250,0
20231211,182000,278986600,8250,8250,8250,8250,0
20231211,181900,278986600,8250,8250,8250,8250,0
20231211,181800,278986600,8250,8250,8250,8250,0
20231211,181700,278986600,8250,8250,8250,8250,0
20231211,181600,278986600,8250,8250,8250,8250,0
20231211,181500,278986600,8250,8250,8250,8250,0
20231211,181400,278986600,8250,8250,8250,8250,0
20231211,181300,278986600,8250,8250,8250,8250,0
20231211,181200,278986600,8250,8250,8250,8250,0
20231211,181100,278986600,8250,8250,8250,8250,0
20231211,181000,278986600,8250,8250,8250,8250,0
20231211,180900,278986600,8250,8250,8250,8250,0
20231211,180800,278986600,8250,8250,8250,8250,0
20231211,180700,278986600,8250,8250,8250,8250,0
20231211,180600,278986600,8250,8250,8250,8250,0
20231211,180500,278986600,8250,8250,8250,8250,0
20231211,180400,278986600,8250,8250,8250,8250,0
20231211,180300,278986600,8250,8250,8250,8250,0
20231211,180200,278986600,8250,8250,8250,8250,0
20231211,180100,278986600,8250,8250,8250,8250,0
20231211,180000,278986600,8250,8250,8250,8250,0
20231211,175900,278986600,8250,8250,8250,8250,0
20231211,175800,278986600,8250,8250,8250,8250,2673
20231211,175700,278986600,8250,8250,8250,8250,0
20231211,175600,278986600,8250,8250,8250,8250,0
20231211,175500,278986600,8250,8250,8250,8250,0
20231211,175400,278986600,8250,8250,8250,8250,0
20231211,175300,278986600,8250,8250,8250,8250,0
20231211,175200,278986600,8250,8250,8250,8250,0
20231211,175100,278986600,8250,8250,8250,8250,0
20231211,175000,278986600,8250,8250,8250,8250,0
20231211,174900,278986600,8250,8250,8250,8250,0
20231211,174800,278986600,8250,8250,8250,8250,0
20231211,174700,278986600,8250,8250,8250,8250,0
20231211,174600,278986600,8250,8250,8250,8250,0
20231211,174500,278986600,8250,8250,8250,8250,0
20231211,174400,278986600,8250,8250,8250,8250,0
20231211,174300,278986600,8250,8250,8250,8250,0
20231211,174200,278986600,8250,8250,8250,8250,0
20231211,174100,278986600,8250,8250,8250,8250,0
20231211,174000,278986600,8250,8250,8250,8250,0
20231211,173900,278986600,8250,8250,8250,8250,0
20231211,173800,278986600,8250,8250,8250,8250,0
20231211,173700,278986600,8250,8250,8250,8250,0
20231211,173600,278986600,8250,8250,8250,8250,0
20231211,173500,278986600,8250,8250,8250,8250,0
20231211,173400,278986600,8250,8250,8250,8250,0
20231211,173300,278986600,8250,8250,8250,8250,0
20231211,173200,278986600,8250,8250,8250,8250,0
20231211,173100,278986600,8250,8250,8250,8250,0
20231211,173000,278986600,8250,8250,8250,8250,0
20231211,172900,278986600,8250,8250,8250,8250,0
20231211,172800,278986600,8250,8250,8250,8250,2673
20231211,172700,278986600,8250,8250,8250,8250,0
20231211,172600,278986600,8250,8250,8250,8250,0
20231211,172500,278986600,8250,8250,8250,8250,0
20231211,172400,278986600,8250,8250,8250,8250,0
20231211,172300,278986600,8250,8250,8250,8250,0
20231211,172200,278986600,8250,8250,8250,8250,0
20231211,172100,278986600,8250,8250,8250,8250,0
20231211,172000,278986600,8250,8250,8250,8250,0
20231211,171900,278986600,8250,8250,8250,8250,0
20231211,171800,278986600,8250,8250,8250,8250,0
20231211,171700,278986600,8250,8250,8250,8250,0
20231211,171600,278986600,8250,8250,8250,8250,0
20231211,171500,278986600,8250,8250,8250,8250,0
20231211,171400,278986600,8250,8250,8250,8250,0
20231211,171300,278986600,8250,8250,8250,8250,0
20231211,171200,278986600,8250,8250,8250,8250,0
20231211,171100,278986600,8250,8250,8250,8250,0
20231211,171000,278986600,8250,8250,8250,8250,0
20231211,170900,278986600,8250,8250,8250,8250,0
20231211,170800,278986600,8250,8250,8250,8250,0
20231211,170700,278986600,8250,8250,8250,8250,0
20231211,170600,278986600,8250,8250,8250,8250,0
20231211,170500,278986600,8250,8250,8250,8250,0
20231211,170400,278986600,8250,8250,8250,8250,0
20231211,170300,278986600,8250,8250,8250,8250,0
20231211,170200,278986600,8250,8250,8250,8250,0
20231211,170100,278986600,8250,8250,8250,8250,0
20231211,170000,278986600,8250,8250,8250,8250,0
20231211,165900,278986600,8250,8250,8250,8250,0
20231211,165800,278986600,8250,8250,8250,8250,2673
20231211,165700,278986600,8250,8250,8250,8250,0
20231211,165600,278986600,8250,8250,8250,8250,0
20231211,165500,278986600,8250,8250,8250,8250,0
20231211,165400,278986600,8250,8250,8250,8250,0
20231211,165300,278986600,8250,8250,8250,8250,0
20231211,165200,278986600,8250,8250,8250,8250,0
20231211,165100,278986600,8250,8250,8250,8250,0
20231211,165000,278986600,8250,8250,8250,8250,0
20231211,164900,278986600,8250,8250,8250,8250,0
20231211,164800,278986600,8250,8250,8250,8250,0
20231211,164700,278986600,8250,8250,8250,8250,0
20231211,164600,278986600,8250,8250,8250,8250,0
20231211,164500,278986600,8250,8250,8250,8250,0
20231211,164400,278986600,8250,8250,8250,8250,0
20231211,164300,278986600,8250,8250,8250,8250,0
20231211,164200,278986600,8250,8250,8250,8250,0
20231211,164100,278986600,8250,8250,8250,8250,0
20231211,164000,278986600,8250,8250,8250,8250,0
20231211,163900,278986600,8250,8250,8250,8250,0
20231211,163800,278986600,8250,8250,8250,8250,0
20231211,163700,278986600,8250,8250,8250,8250,0
20231211,163600,278986600,8250,8250,8250,8250,0
20231211,163500,278986600,8250,8250,8250,8250,0
20231211,163400,278986600,8250,8250,8250,8250,0
20231211,163300,278986600,8250,8250,8250,8250,0
20231211,163200,278986600,8250,8250,8250,8250,0
20231211,163100,278986600,8250,8250,8250,8250,0
20231211,163000,278986600,8250,8250,8250,8250,0
20231211,162900,278986600,8250,8250,8250,8250,0
20231211,162800,278986600,8250,8250,8250,8250,2673
20231211,162700,278986600,8250,8250,8250,8250,0
20231211,162600,278986600,8250,8250,8250,8250,0
20231211,162500,278986600,8250,8250,8250,8250,0
20231211,162400,278986600,8250,8250,8250,8250,0
20231211,162300,278986600,8250,8250,8250,8250,0
20231211,162200,278986600,8250,8250,8250,8250,0
20231211,162100,278986600,8250,8250,8250,8250,0
20231211,162000,278986600,8250,8250,8250,8250,0
20231211,161900,278986600,8250,8250,8250,8250,0
20231211,161800,278986600,8250,8250,8250,8250,0
20231211,161700,278986600,8250,8250,8250,8250,0
20231211,161600,278986600,8250,8250,8250,8250,0
20231211,161500,278986600,8250,8250,8250,8250,0
20231211,161400,278986600,8250,8250,8250,8250,0
20231211,161300,278986600,8250,8250,8250,8250,0
20231211,161200,278986600,8250,8250,8250,8250,0
20231211,161100,278986600,8250,8250,8250,8250,0
20231211,161000,278986600,8250,8250,8250,8250,0
20231211,160900,278986600,8250,8250,8250,8250,0
20231211,160800,278986600,8250,8250,8250,8250,0
20231211,160700,278986600,8250,8250,8250,8250,0
20231211,160600,278986600,8250,8250,8250,8250,0
20231211,160500,278986600,8250,8250,8250,8250,0
20231211,160400,278986600,8250,8250,8250,8250,0
20231211,160300,278986600,8250,8250,8250,8250,0
20231211,160200,278986600,8250,8250,8250,8250,0
20231211,160100,278986600,8250,8250,8250,8250,0
20231211,160000,278986600,8250,8250,8250,8250,0
20231211,155900,278986600,8250,8250,8250,8250,0
20231211,155800,278986600,8250,8250,8250,8250,2673
20231211,155700,278986600,8250,8250,8250,8250,0
20231211,155600,278986600,8250,8250,8250,8250,0
20231211,155500,278986600,8250,8250,8250,8250,0
20231211,155400,278986600,8250,8250,8250,8250,0
20231211,155300,278986600,8250,8250,8250,8250,0
20231211,155200,278986600,8250,8250,8250,8250,0
20231211,155100,278986600,8250,8250,8250,8250,0
20231211,155000,278986600,8250,8250,8250,8250,0
20231211,154900,278986600,8250,8250,8250,8250,0
20231211,154800,278986600,8250,8250,8250,8250,0
20231211,154700,278986600,8250,8250,8250,8250,0
20231211,154600,278986600,8250,8250,8250,8250,0
20231211,154500,278986600,8250,8250,8250,8250,0
20231211,154400,278986600,8250,8250,8250,8250,0
20231211,154300,278986600,8250,8250,8250,8250,0
20231211,154200,278986600,8250,8250,8250,8250,0
20231211,154100,278986600,8250,8250,8250,8250,0
20231211,154000,278986600,8250,8250,8250,8250,0
20231211,153900,278986600,8250,8250,8250,8250,0
20231211,153800,278986600,8250,8250,8250,8250,0
20231211,153700,278986600,8250,8250,8250,8250,0
20231211,153600,278986600,8250,8250,8250,8250,0
20231211,153500,278986600,8250,8250,8250,8250,0
20231211,153400,278986600,8250,8250,8250,8250,0
20231211,153300,278986600,8250,8250,8250,8250,0
20231211,153200,278986600,8250,8250,8250,8250,0
20231211,153100,278986600,8250,8250,8250,8250,0
20231211,153000,278986600,8250,8250,8250,8250,2673
20231211,152900,256934350,8170,8170,8170,8170,0
20231211,152800,256934350,8170,8170,8170,8170,0
20231211,152700,256934350,8170,8170,8170,8170,0
20231211,152600,256934350,8170,8170,8170,8170,0
20231211,152500,256934350,8170,8170,8170,8170,0
20231211,152400,256934350,8170,8170,8170,8170,0
20231211,152300,256934350,8170,8170,8170,8170,0
20231211,152200,256934350,8170,8170,8170,8170,0
20231211,152100,256934350,8170,8170,8170,8170,0
20231211,152000,256934350,8170,8170,8170,8170,0
20231211,151900,256934350,8170,8150,8170,8150,13
20231211,151800,256828360,8170,8170,8170,8170,0
20231211,151700,256828360,8170,8160,8170,8140,9
20231211,151600,256754910,8140,8140,8140,8140,0
20231211,151500,256754910,8140,8140,8140,8140,3
20231211,151400,256730490,8160,8160,8160,8160,5
20231211,151300,256689690,8140,8140,8140,8140,20
20231211,151200,256526890,8170,8160,8170,8160,23
20231211,151100,256338990,8180,8160,8180,8160,4
20231211,151000,256306310,8130,8130,8130,8130,4
20231211,150900,256273790,8130,8130,8130,8130,1
20231211,150800,256265660,8130,8180,8180,8130,16
20231211,150700,256135330,8090,8130,8180,8090,427
20231211,150600,252665980,8150,8150,8150,8150,0
20231211,150500,252665980,8150,8150,8150,8150,101
20231211,150400,251842830,8150,8150,8150,8150,1
20231211,150300,251834680,8150,8150,8150,8150,5
20231211,150200,251793930,8110,8110,8110,8110,595
20231211,150100,246968480,8120,8120,8120,8120,56
20231211,150000,246513760,8140,8140,8140,8140,5
20231211,145900,246473060,8140,8140,8140,8140,51
20231211,145800,246057920,8140,8120,8140,8120,2
20231211,145700,246041660,8120,8120,8120,8120,0
20231211,145600,246041660,8120,8110,8120,8100,1279
20231211,145500,235673540,8120,8120,8120,8120,0
20231211,145400,235673540,8120,8140,8140,8120,1239
20231211,145300,225597650,8170,8170,8170,8170,50
20231211,145200,225189150,8180,8180,8180,8180,0
20231211,145100,225189150,8180,8180,8180,8180,0
20231211,145000,225189150,8180,8180,8180,8180,0
20231211,144900,225189150,8180,8180,8180,8180,0
20231211,144800,225189150,8180,8180,8180,8180,0
20231211,144700,225189150,8180,8180,8180,8180,0
20231211,144600,225189150,8180,8180,8180,8180,0
20231211,144500,225189150,8180,8180,8180,8180,0
20231211,144400,225189150,8180,8180,8180,8180,0
20231211,144300,225189150,8180,8180,8180,8180,0
20231211,144200,225189150,8180,8180,8180,8180,0
20231211,144100,225189150,8180,8180,8180,8180,0
20231211,144000,225189150,8180,8180,8180,8180,0
20231211,143900,225189150,8180,8180,8180,8180,48
20231211,143800,224796510,8180,8180,8180,8180,0
20231211,143700,224796510,8180,8180,8180,8180,0
20231211,143600,224796510,8180,8180,8180,8180,1
20231211,143500,224788330,8140,8140,8140,8140,0
20231211,143400,224788330,8140,8150,8150,8140,6
20231211,143300,224739470,8140,8140,8140,8140,0
20231211,143200,224739470,8140,8140,8140,8140,0
20231211,143100,224739470,8140,8140,8140,8140,0
20231211,143000,224739470,8140,8140,8140,8140,1
20231211,142900,224731330,8140,8140,8140,8140,0
20231211,142800,224731330,8140,8140,8140,8140,0
20231211,142700,224731330,8140,8140,8140,8140,0
20231211,142600,224731330,8140,8150,8150,8140,23
20231211,142500,224543990,8170,8170,8170,8170,0
20231211,142400,224543990,8170,8170,8170,8170,0
20231211,142300,224543990,8170,8170,8170,8170,0
20231211,142200,224543990,8170,8170,8170,8170,0
20231211,142100,224543990,8170,8170,8170,8170,0
20231211,142000,224543990,8170,8170,8170,8170,0
20231211,141900,224543990,8170,8140,8170,8140,1004
20231211,141800,216341430,8170,8170,8170,8170,0
20231211,141700,216341430,8170,8170,8170,8170,1
20231211,141600,216333260,8150,8150,8150,8150,100
20231211,141500,215518260,8170,8170,8170,8170,0
20231211,141400,215518260,8170,8170,8170,8170,0
20231211,141300,215518260,8170,8170,8170,8170,0
20231211,141200,215518260,8170,8170,8170,8170,0
20231211,141100,215518260,8170,8170,8170,8170,8
20231211,141000,215452900,8170,8170,8170,8170,0
20231211,140900,215452900,8170,8170,8170,8170,1
20231211,140800,215444730,8140,8140,8140,8140,6
20231211,140700,215395890,8140,8140,8140,8140,0
20231211,140600,215395890,8140,8140,8140,8140,18
20231211,140500,215249370,8130,8130,8130,8130,0
20231211,140400,215249370,8130,8130,8130,8130,0
20231211,140300,215249370,8130,8130,8130,8130,0
20231211,140200,215249370,8130,8130,8130,8130,0
20231211,140100,215249370,8130,8130,8130,8130,0
20231211,140000,215249370,8130,8130,8130,8130,0
20231211,135900,215249370,8130,8130,8130,8130,49
20231211,135800,214851000,8130,8130,8130,8130,1
20231211,135700,214842870,8130,8130,8130,8130,0
20231211,135600,214842870,8130,8130,8130,8130,0
20231211,135500,214842870,8130,8130,8130,8130,0
20231211,135400,214842870,8130,8130,8130,8130,20
20231211,135300,214680270,8130,8130,8130,8130,0
20231211,135200,214680270,8130,8130,8130,8130,100
20231211,135100,213867270,8130,8130,8130,8130,0
20231211,135000,213867270,8130,8130,8130,8130,0
20231211,134900,213867270,8130,8130,8130,8130,0
20231211,134800,213867270,8130,8130,8130,8130,0
20231211,134700,213867270,8130,8140,8140,8130,500
20231211,134600,209798770,8150,8150,8150,8150,0
20231211,134500,209798770,8150,8150,8150,8150,0
20231211,134400,209798770,8150,8170,8170,8150,691
20231211,134300,204167080,8160,8160,8160,8160,0
20231211,134200,204167080,8160,8160,8160,8160,0
20231211,134100,204167080,8160,8160,8160,8160,0
20231211,134000,204167080,8160,8160,8160,8160,0
20231211,133900,204167080,8160,8160,8160,8160,274
20231211,133800,201931240,8160,8160,8160,8160,0
20231211,133700,201931240,8160,8160,8160,8160,0
20231211,133600,201931240,8160,8160,8160,8160,0
20231211,133500,201931240,8160,8160,8160,8160,0
20231211,133400,201931240,8160,8160,8160,8160,27
20231211,133300,201710920,8160,8160,8160,8160,12
20231211,133200,201613000,8160,8160,8160,8160,1
20231211,133100,201604840,8160,8160,8160,8160,0
20231211,133000,201604840,8160,8160,8160,8160,0
20231211,132900,201604840,8160,8160,8160,8160,0
20231211,132800,201604840,8160,8160,8160,8160,0
20231211,132700,201604840,8160,8160,8160,8160,10
20231211,132600,201523240,8160,8160,8160,8160,0
20231211,132500,201523240,8160,8160,8160,8160,6
20231211,132400,201474280,8160,8160,8160,8160,0
20231211,132300,201474280,8160,8160,8160,8160,153
20231211,132200,200225800,8170,8170,8170,8170,0
20231211,132100,200225800,8170,8170,8170,8170,0
20231211,132000,200225800,8170,8170,8170,8170,0
20231211,131900,200225800,8170,8170,8170,8170,6
20231211,131800,200176780,8150,8150,8150,8150,19
20231211,131700,200021930,8150,8160,8160,8150,102
20231211,131600,199189630,8160,8160,8160,8160,100
20231211,131500,198373630,8150,8160,8160,8150,1465
20231211,131400,186425760,8170,8170,8170,8170,0
20231211,131300,186425760,8170,8170,8170,8170,0
20231211,131200,186425760,8170,8170,8170,8170,0
20231211,131100,186425760,8170,8170,8170,8170,0
20231211,131000,186425760,8170,8170,8170,8170,0
20231211,130900,186425760,8170,8170,8170,8170,3
20231211,130800,186401250,8160,8160,8160,8160,119
20231211,130700,185430210,8160,8160,8160,8160,0
20231211,130600,185430210,8160,8160,8160,8160,0
20231211,130500,185430210,8160,8160,8160,8160,201
20231211,130400,183790050,8170,8170,8170,8170,0
20231211,130300,183790050,8170,8170,8170,8170,80
20231211,130200,183136450,8170,8170,8170,8170,0
20231211,130100,183136450,8170,8170,8170,8170,0
20231211,130000,183136450,8170,8170,8170,8170,0
20231211,125900,183136450,8170,8170,8170,8170,0
20231211,125800,183136450,8170,8170,8170,8170,0
20231211,125700,183136450,8170,8170,8170,8170,100
20231211,125600,182319450,8170,8170,8170,8170,20
20231211,125500,182156050,8150,8150,8150,8150,5
20231211,125400,182115300,8150,8150,8150,8150,0
20231211,125300,182115300,8150,8160,8160,8150,105
20231211,125200,181258540,8180,8180,8180,8180,0
20231211,125100,181258540,8180,8180,8180,8180,0
20231211,125000,181258540,8180,8180,8180,8180,0
20231211,124900,181258540,8180,8180,8180,8180,0
20231211,124800,181258540,8180,8180,8180,8180,0
20231211,124700,181258540,8180,8180,8180,8180,0
20231211,124600,181258540,8180,8180,8180,8180,1
20231211,124500,181250360,8160,8160,8160,8160,3
20231211,124400,181225880,8160,8160,8160,8160,0
20231211,124300,181225880,8160,8160,8160,8160,0
20231211,124200,181225880,8160,8160,8160,8160,0
20231211,124100,181225880,8160,8160,8160,8160,0
20231211,124000,181225880,8160,8160,8160,8160,0
20231211,123900,181225880,8160,8160,8160,8160,100
20231211,123800,180409880,8160,8160,8160,8160,0
20231211,123700,180409880,8160,8160,8160,8160,0
20231211,123600,180409880,8160,8160,8160,8160,0
20231211,123500,180409880,8160,8160,8160,8160,11
20231211,123400,180320120,8160,8160,8160,8160,0
20231211,123300,180320120,8160,8160,8160,8160,1
20231211,123200,180311960,8160,8160,8160,8160,2
20231211,123100,180295640,8160,8160,8160,8160,0
20231211,123000,180295640,8160,8160,8160,8160,1
20231211,122900,180287480,8130,8130,8130,8130,0
20231211,122800,180287480,8130,8130,8130,8130,0
20231211,122700,180287480,8130,8130,8130,8130,0
20231211,122600,180287480,8130,8130,8130,8130,0
20231211,122500,180287480,8130,8130,8130,8130,0
20231211,122400,180287480,8130,8130,8130,8130,0
20231211,122300,180287480,8130,8130,8130,8130,0
20231211,122200,180287480,8130,8180,8180,8130,901
20231211,122100,172953710,8180,8180,8180,8180,0
20231211,122000,172953710,8180,8180,8180,8180,0
20231211,121900,172953710,8180,8180,8180,8180,1
20231211,121800,172945530,8150,8150,8150,8150,0
20231211,121700,172945530,8150,8150,8150,8150,0
20231211,121600,172945530,8150,8150,8150,8150,0
20231211,121500,172945530,8150,8150,8150,8150,0
20231211,121400,172945530,8150,8150,8150,8150,0
20231211,121300,172945530,8150,8150,8150,8150,0
20231211,121200,172945530,8150,8180,8180,8150,388
20231211,121100,169779490,8210,8210,8210,8210,0
20231211,121000,169779490,8210,8210,8210,8210,0
20231211,120900,169779490,8210,8210,8210,8210,0
20231211,120800,169779490,8210,8210,8210,8210,0
20231211,120700,169779490,8210,8210,8210,8210,0
20231211,120600,169779490,8210,8210,8210,8210,0
20231211,120500,169779490,8210,8210,8210,8210,0
20231211,120400,169779490,8210,8210,8210,8210,0
20231211,120300,169779490,8210,8210,8210,8210,0
20231211,120200,169779490,8210,8210,8210,8210,1
20231211,120100,169771280,8190,8190,8190,8190,0
20231211,120000,169771280,8190,8190,8190,8190,0
20231211,115900,169771280,8190,8190,8190,8190,13
20231211,115800,169664810,8200,8200,8200,8200,166
20231211,115700,168303610,8210,8210,8210,8210,0
20231211,115600,168303610,8210,8210,8210,8210,0
20231211,115500,168303610,8210,8210,8210,8210,0
20231211,115400,168303610,8210,8210,8210,8210,0
20231211,115300,168303610,8210,8210,8210,8210,0
20231211,115200,168303610,8210,8210,8210,8210,5
20231211,115100,168262560,8210,8210,8210,8210,0
20231211,115000,168262560,8210,8210,8210,8210,0
20231211,114900,168262560,8210,8210,8210,8210,0
20231211,114800,168262560,8210,8210,8210,8210,0
20231211,114700,168262560,8210,8210,8210,8210,0
20231211,114600,168262560,8210,8210,8210,8210,0
20231211,114500,168262560,8210,8210,8210,8210,0
20231211,114400,168262560,8210,8210,8210,8210,101
20231211,114300,167433350,8220,8220,8220,8220,0
20231211,114200,167433350,8220,8220,8220,8220,0
20231211,114100,167433350,8220,8220,8220,8220,300
20231211,114000,164967350,8220,8220,8220,8220,0
20231211,113900,164967350,8220,8220,8220,8220,0
20231211,113800,164967350,8220,8220,8220,8220,100
20231211,113700,164145350,8220,8220,8220,8220,200
20231211,113600,162501350,8220,8220,8220,8220,0
20231211,113500,162501350,8220,8210,8220,8210,302
20231211,113400,160021920,8220,8220,8220,8220,0
20231211,113300,160021920,8220,8220,8220,8220,0
20231211,113200,160021920,8220,8220,8220,8220,0
20231211,113100,160021920,8220,8220,8220,8220,0
20231211,113000,160021920,8220,8220,8220,8220,0
20231211,112900,160021920,8220,8220,8220,8220,0
20231211,112800,160021920,8220,8220,8220,8220,0
20231211,112700,160021920,8220,8210,8220,8210,89
20231211,112600,159290840,8200,8200,8200,8200,0
20231211,112500,159290840,8200,8200,8200,8200,0
20231211,112400,159290840,8200,8200,8200,8200,0
20231211,112300,159290840,8200,8200,8200,8200,0
20231211,112200,159290840,8200,8200,8200,8200,0
20231211,112100,159290840,8200,8200,8200,8200,0
20231211,112000,159290840,8200,8200,8200,8200,0
20231211,111900,159290840,8200,8200,8200,8200,54
20231211,111800,158848040,8200,8190,8200,8190,376
20231211,111700,155766880,8190,8190,8190,8190,20
20231211,111600,155603080,8180,8180,8180,8180,0
20231211,111500,155603080,8180,8180,8180,8180,0
20231211,111400,155603080,8180,8180,8180,8180,0
20231211,111300,155603080,8180,8180,8180,8180,0
20231211,111200,155603080,8180,8180,8180,8180,0
20231211,111100,155603080,8180,8180,8180,8180,100
20231211,111000,154785080,8200,8180,8200,8180,48
20231211,110900,154392420,8180,8180,8180,8180,83
20231211,110800,153713480,8180,8180,8180,8180,2
20231211,110700,153697120,8190,8190,8190,8190,0
20231211,110600,153697120,8190,8190,8190,8190,0
20231211,110500,153697120,8190,8190,8190,8190,0
20231211,110400,153697120,8190,8190,8190,8190,1
20231211,110300,153688930,8200,8200,8200,8200,0
20231211,110200,153688930,8200,8200,8200,8200,0
20231211,110100,153688930,8200,8200,8200,8200,0
20231211,110000,153688930,8200,8200,8200,8200,0
20231211,105900,153688930,8200,8200,8200,8200,1
20231211,105800,153680730,8200,8200,8200,8200,0
20231211,105700,153680730,8200,8200,8200,8200,0
20231211,105600,153680730,8200,8190,8200,8190,2
20231211,105500,153664340,8190,8190,8190,8190,0
20231211,105400,153664340,8190,8190,8190,8190,140
20231211,105300,152517740,8180,8180,8180,8180,10
20231211,105200,152435940,8190,8190,8190,8190,0
20231211,105100,152435940,8190,8190,8190,8190,41
20231211,105000,152100150,8180,8180,8180,8180,0
20231211,104900,152100150,8180,8180,8180,8180,44
20231211,104800,151740230,8190,8190,8190,8190,2
20231211,104700,151723850,8190,8190,8190,8190,0
20231211,104600,151723850,8190,8190,8190,8190,0
20231211,104500,151723850,8190,8190,8190,8190,0
20231211,104400,151723850,8190,8190,8190,8190,0
20231211,104300,151723850,8190,8190,8190,8190,1
20231211,104200,151715660,8170,8170,8170,8170,53
20231211,104100,151282650,8170,8170,8170,8170,73
20231211,104000,150686240,8180,8180,8180,8180,0
20231211,103900,150686240,8180,8180,8180,8180,0
20231211,103800,150686240,8180,8180,8180,8180,0
20231211,103700,150686240,8180,8180,8180,8180,77
20231211,103600,150056380,8180,8180,8180,8180,24
20231211,103500,149860060,8180,8180,8180,8180,0
20231211,103400,149860060,8180,8190,8190,8180,547
20231211,103300,145383130,8190,8190,8190,8190,33
20231211,103200,145112860,8190,8190,8190,8190,21
20231211,103100,144940870,8200,8200,8200,8200,0
20231211,103000,144940870,8200,8200,8200,8200,0
20231211,102900,144940870,8200,8200,8200,8200,61
20231211,102800,144440670,8200,8200,8200,8200,10
20231211,102700,144358670,8200,8200,8200,8200,0
20231211,102600,144358670,8200,8200,8200,8200,40
20231211,102500,144030670,8200,8200,8200,8200,12
20231211,102400,143932270,8200,8200,8200,8200,31
20231211,102300,143678070,8210,8210,8210,8210,0
20231211,102200,143678070,8210,8210,8210,8210,0
20231211,102100,143678070,8210,8210,8210,8210,0
20231211,102000,143678070,8210,8210,8210,8210,0
20231211,101900,143678070,8210,8210,8210,8210,0
20231211,101800,143678070,8210,8200,8210,8200,17
20231211,101700,143538570,8210,8210,8210,8210,10
20231211,101600,143456470,8220,8220,8220,8220,0
20231211,101500,143456470,8220,8220,8220,8220,0
20231211,101400,143456470,8220,8220,8220,8220,0
20231211,101300,143456470,8220,8220,8220,8220,0
20231211,101200,143456470,8220,8220,8220,8220,18
20231211,101100,143308510,8220,8220,8220,8220,4
20231211,101000,143275630,8220,8220,8220,8220,0
20231211,100900,143275630,8220,8220,8220,8220,0
20231211,100800,143275630,8220,8220,8220,8220,61
20231211,100700,142774210,8180,8200,8200,8180,150
20231211,100600,141545180,8200,8210,8210,8200,500
20231211,100500,137444980,8220,8220,8220,8220,1
20231211,100400,137436760,8220,8220,8220,8220,47
20231211,100300,137050420,8210,8210,8210,8210,0
20231211,100200,137050420,8210,8210,8210,8210,51
20231211,100100,136631710,8200,8200,8200,8200,50
20231211,100000,136221710,8200,8200,8200,8200,44
20231211,095900,135860910,8200,8200,8200,8200,80
20231211,095800,135204910,8200,8200,8200,8200,0
20231211,095700,135204910,8200,8200,8200,8200,95
20231211,095600,134425910,8190,8190,8190,8190,0
20231211,095500,134425910,8190,8190,8190,8190,48
20231211,095400,134032790,8180,8200,8200,8180,144
20231211,095300,132852160,8200,8200,8200,8200,0
20231211,095200,132852160,8200,8200,8200,8200,50
20231211,095100,132442160,8190,8190,8190,8190,0
20231211,095000,132442160,8190,8190,8190,8190,0
20231211,094900,132442160,8190,8190,8190,8190,0
20231211,094800,132442160,8190,8190,8190,8190,0
20231211,094700,132442160,8190,8190,8190,8190,489
20231211,094600,128437250,8220,8220,8220,8220,0
20231211,094500,128437250,8220,8220,8220,8220,0
20231211,094400,128437250,8220,8220,8220,8220,4
20231211,094300,128404370,8180,8200,8220,8180,1048
20231211,094200,119830730,8190,8190,8190,8190,0
20231211,094100,119830730,8190,8170,8190,8170,569
20231211,094000,115177520,8170,8170,8180,8170,18
20231211,093900,115030430,8180,8180,8180,8180,1
20231211,093800,115022250,8170,8170,8170,8170,1
20231211,093700,115014080,8170,8170,8170,8170,3
20231211,093600,114989570,8170,8170,8170,8170,168
20231211,093500,113617010,8170,8170,8170,8170,4
20231211,093400,113584330,8190,8190,8190,8190,0
20231211,093300,113584330,8190,8190,8190,8190,0
20231211,093200,113584330,8190,8190,8190,8190,0
20231211,093100,113584330,8190,8190,8190,8190,0
20231211,093000,113584330,8190,8190,8190,8190,1
20231211,092900,113576140,8170,8170,8170,8170,152
20231211,092800,112334300,8170,8180,8200,8150,3427
20231211,092700,84402910,8180,8180,8180,8170,225
20231211,092600,82564600,8190,8190,8190,8160,87
20231211,092500,81853610,8190,8190,8190,8190,331
20231211,092400,79142720,8190,8200,8200,8190,263
20231211,092300,76986720,8200,8200,8200,8200,0
20231211,092200,76986720,8200,8200,8200,8200,0
20231211,092100,76986720,8200,8200,8200,8200,0
20231211,092000,76986720,8200,8210,8210,8200,201
20231211,091900,75338350,8230,8230,8230,8230,0
20231211,091800,75338350,8230,8230,8230,8230,1
20231211,091700,75330120,8230,8230,8230,8230,0
20231211,091600,75330120,8230,8240,8250,8230,168
20231211,091500,73945700,8250,8220,8250,8220,168
20231211,091400,72562470,8240,8240,8240,8240,0
20231211,091300,72562470,8240,8240,8240,8240,0
20231211,091200,72562470,8240,8220,8240,8220,379
20231211,091100,69446800,8230,8220,8230,8200,312
20231211,091000,66888290,8220,8220,8220,8220,48
20231211,090900,66493730,8280,8280,8280,8280,1
20231211,090800,66485450,8170,8190,8290,8170,1109
20231211,090700,57355270,8190,8190,8190,8190,2
20231211,090600,57338890,8160,8160,8160,8160,1210
20231211,090500,47465290,8160,8240,8240,8020,5009
20231211,090400,6936490,8230,8170,8230,8170,502
20231211,090300,2815330,8200,8160,8200,8160,11
20231211,090200,2725530,8200,8200,8200,8200,0
20231211,090100,2725530,8200,8200,8200,8200,14
20231211,090000,2610730,8170,8130,8170,8130,321