KissMeData/048430/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,192700,309848440,8280,8280,8280,8280,730
20231204,192600,309848440,8280,8280,8280,8280,0
20231204,192500,309848440,8280,8280,8280,8280,0
20231204,192400,309848440,8280,8280,8280,8280,0
20231204,192300,309848440,8280,8280,8280,8280,0
20231204,192200,309848440,8280,8280,8280,8280,0
20231204,192100,309848440,8280,8280,8280,8280,0
20231204,192000,309848440,8280,8280,8280,8280,0
20231204,191900,309848440,8280,8280,8280,8280,0
20231204,191800,309848440,8280,8280,8280,8280,0
20231204,191700,309848440,8280,8280,8280,8280,0
20231204,191600,309848440,8280,8280,8280,8280,0
20231204,191500,309848440,8280,8280,8280,8280,0
20231204,191400,309848440,8280,8280,8280,8280,0
20231204,191300,309848440,8280,8280,8280,8280,0
20231204,191200,309848440,8280,8280,8280,8280,0
20231204,191100,309848440,8280,8280,8280,8280,0
20231204,191000,309848440,8280,8280,8280,8280,0
20231204,190900,309848440,8280,8280,8280,8280,0
20231204,190800,309848440,8280,8280,8280,8280,0
20231204,190700,309848440,8280,8280,8280,8280,0
20231204,190600,309848440,8280,8280,8280,8280,0
20231204,190500,309848440,8280,8280,8280,8280,0
20231204,190400,309848440,8280,8280,8280,8280,0
20231204,190300,309848440,8280,8280,8280,8280,0
20231204,190200,309848440,8280,8280,8280,8280,0
20231204,190100,309848440,8280,8280,8280,8280,0
20231204,190000,309848440,8280,8280,8280,8280,0
20231204,185900,309848440,8280,8280,8280,8280,0
20231204,185800,309848440,8280,8280,8280,8280,0
20231204,185700,309848440,8280,8280,8280,8280,730
20231204,185600,309848440,8280,8280,8280,8280,0
20231204,185500,309848440,8280,8280,8280,8280,0
20231204,185400,309848440,8280,8280,8280,8280,0
20231204,185300,309848440,8280,8280,8280,8280,0
20231204,185200,309848440,8280,8280,8280,8280,0
20231204,185100,309848440,8280,8280,8280,8280,0
20231204,185000,309848440,8280,8280,8280,8280,0
20231204,184900,309848440,8280,8280,8280,8280,0
20231204,184800,309848440,8280,8280,8280,8280,0
20231204,184700,309848440,8280,8280,8280,8280,0
20231204,184600,309848440,8280,8280,8280,8280,0
20231204,184500,309848440,8280,8280,8280,8280,0
20231204,184400,309848440,8280,8280,8280,8280,0
20231204,184300,309848440,8280,8280,8280,8280,0
20231204,184200,309848440,8280,8280,8280,8280,0
20231204,184100,309848440,8280,8280,8280,8280,0
20231204,184000,309848440,8280,8280,8280,8280,0
20231204,183900,309848440,8280,8280,8280,8280,0
20231204,183800,309848440,8280,8280,8280,8280,0
20231204,183700,309848440,8280,8280,8280,8280,0
20231204,183600,309848440,8280,8280,8280,8280,0
20231204,183500,309848440,8280,8280,8280,8280,0
20231204,183400,309848440,8280,8280,8280,8280,0
20231204,183300,309848440,8280,8280,8280,8280,0
20231204,183200,309848440,8280,8280,8280,8280,0
20231204,183100,309848440,8280,8280,8280,8280,0
20231204,183000,309848440,8280,8280,8280,8280,0
20231204,182900,309848440,8280,8280,8280,8280,0
20231204,182800,309848440,8280,8280,8280,8280,0
20231204,182700,309848440,8280,8280,8280,8280,730
20231204,182600,309848440,8280,8280,8280,8280,0
20231204,182500,309848440,8280,8280,8280,8280,0
20231204,182400,309848440,8280,8280,8280,8280,0
20231204,182300,309848440,8280,8280,8280,8280,0
20231204,182200,309848440,8280,8280,8280,8280,0
20231204,182100,309848440,8280,8280,8280,8280,0
20231204,182000,309848440,8280,8280,8280,8280,0
20231204,181900,309848440,8280,8280,8280,8280,0
20231204,181800,309848440,8280,8280,8280,8280,0
20231204,181700,309848440,8280,8280,8280,8280,0
20231204,181600,309848440,8280,8280,8280,8280,0
20231204,181500,309848440,8280,8280,8280,8280,0
20231204,181400,309848440,8280,8280,8280,8280,0
20231204,181300,309848440,8280,8280,8280,8280,0
20231204,181200,309848440,8280,8280,8280,8280,0
20231204,181100,309848440,8280,8280,8280,8280,0
20231204,181000,309848440,8280,8280,8280,8280,0
20231204,180900,309848440,8280,8280,8280,8280,0
20231204,180800,309848440,8280,8280,8280,8280,0
20231204,180700,309848440,8280,8280,8280,8280,0
20231204,180600,309848440,8280,8280,8280,8280,0
20231204,180500,309848440,8280,8280,8280,8280,0
20231204,180400,309848440,8280,8280,8280,8280,0
20231204,180300,309848440,8280,8280,8280,8280,0
20231204,180200,309848440,8280,8280,8280,8280,0
20231204,180100,309848440,8280,8280,8280,8280,0
20231204,180000,309848440,8280,8280,8280,8280,0
20231204,175900,309848440,8280,8280,8280,8280,0
20231204,175800,309848440,8280,8280,8280,8280,0
20231204,175700,309848440,8280,8280,8280,8280,730
20231204,175600,309848440,8280,8280,8280,8280,0
20231204,175500,309848440,8280,8280,8280,8280,0
20231204,175400,309848440,8280,8280,8280,8280,0
20231204,175300,309848440,8280,8280,8280,8280,0
20231204,175200,309848440,8280,8280,8280,8280,0
20231204,175100,309848440,8280,8280,8280,8280,0
20231204,175000,309848440,8280,8280,8280,8280,0
20231204,174900,309848440,8280,8280,8280,8280,0
20231204,174800,309848440,8280,8280,8280,8280,0
20231204,174700,309848440,8280,8280,8280,8280,0
20231204,174600,309848440,8280,8280,8280,8280,0
20231204,174500,309848440,8280,8280,8280,8280,0
20231204,174400,309848440,8280,8280,8280,8280,0
20231204,174300,309848440,8280,8280,8280,8280,0
20231204,174200,309848440,8280,8280,8280,8280,0
20231204,174100,309848440,8280,8280,8280,8280,0
20231204,174000,309848440,8280,8280,8280,8280,0
20231204,173900,309848440,8280,8280,8280,8280,0
20231204,173800,309848440,8280,8280,8280,8280,0
20231204,173700,309848440,8280,8280,8280,8280,0
20231204,173600,309848440,8280,8280,8280,8280,0
20231204,173500,309848440,8280,8280,8280,8280,0
20231204,173400,309848440,8280,8280,8280,8280,0
20231204,173300,309848440,8280,8280,8280,8280,0
20231204,173200,309848440,8280,8280,8280,8280,0
20231204,173100,309848440,8280,8280,8280,8280,0
20231204,173000,309848440,8280,8280,8280,8280,0
20231204,172900,309848440,8280,8280,8280,8280,0
20231204,172800,309848440,8280,8280,8280,8280,0
20231204,172700,309848440,8280,8280,8280,8280,730
20231204,172600,309848440,8280,8280,8280,8280,0
20231204,172500,309848440,8280,8280,8280,8280,0
20231204,172400,309848440,8280,8280,8280,8280,0
20231204,172300,309848440,8280,8280,8280,8280,0
20231204,172200,309848440,8280,8280,8280,8280,0
20231204,172100,309848440,8280,8280,8280,8280,0
20231204,172000,309848440,8280,8280,8280,8280,0
20231204,171900,309848440,8280,8280,8280,8280,0
20231204,171800,309848440,8280,8280,8280,8280,0
20231204,171700,309848440,8280,8280,8280,8280,0
20231204,171600,309848440,8280,8280,8280,8280,0
20231204,171500,309848440,8280,8280,8280,8280,0
20231204,171400,309848440,8280,8280,8280,8280,0
20231204,171300,309848440,8280,8280,8280,8280,0
20231204,171200,309848440,8280,8280,8280,8280,0
20231204,171100,309848440,8280,8280,8280,8280,0
20231204,171000,309848440,8280,8280,8280,8280,0
20231204,170900,309848440,8280,8280,8280,8280,0
20231204,170800,309848440,8280,8280,8280,8280,0
20231204,170700,309848440,8280,8280,8280,8280,0
20231204,170600,309848440,8280,8280,8280,8280,0
20231204,170500,309848440,8280,8280,8280,8280,0
20231204,170400,309848440,8280,8280,8280,8280,0
20231204,170300,309848440,8280,8280,8280,8280,0
20231204,170200,309848440,8280,8280,8280,8280,0
20231204,170100,309848440,8280,8280,8280,8280,0
20231204,170000,309848440,8280,8280,8280,8280,0
20231204,165900,309848440,8280,8280,8280,8280,0
20231204,165800,309848440,8280,8280,8280,8280,0
20231204,165700,309848440,8280,8280,8280,8280,730
20231204,165600,309848440,8280,8280,8280,8280,0
20231204,165500,309848440,8280,8280,8280,8280,0
20231204,165400,309848440,8280,8280,8280,8280,0
20231204,165300,309848440,8280,8280,8280,8280,0
20231204,165200,309848440,8280,8280,8280,8280,0
20231204,165100,309848440,8280,8280,8280,8280,0
20231204,165000,309848440,8280,8280,8280,8280,0
20231204,164900,309848440,8280,8280,8280,8280,0
20231204,164800,309848440,8280,8280,8280,8280,0
20231204,164700,309848440,8280,8280,8280,8280,0
20231204,164600,309848440,8280,8280,8280,8280,0
20231204,164500,309848440,8280,8280,8280,8280,0
20231204,164400,309848440,8280,8280,8280,8280,0
20231204,164300,309848440,8280,8280,8280,8280,0
20231204,164200,309848440,8280,8280,8280,8280,0
20231204,164100,309848440,8280,8280,8280,8280,0
20231204,164000,309848440,8280,8280,8280,8280,0
20231204,163900,309848440,8280,8280,8280,8280,0
20231204,163800,309848440,8280,8280,8280,8280,0
20231204,163700,309848440,8280,8280,8280,8280,0
20231204,163600,309848440,8280,8280,8280,8280,0
20231204,163500,309848440,8280,8280,8280,8280,0
20231204,163400,309848440,8280,8280,8280,8280,0
20231204,163300,309848440,8280,8280,8280,8280,0
20231204,163200,309848440,8280,8280,8280,8280,0
20231204,163100,309848440,8280,8280,8280,8280,0
20231204,163000,309848440,8280,8280,8280,8280,0
20231204,162900,309848440,8280,8280,8280,8280,0
20231204,162800,309848440,8280,8280,8280,8280,0
20231204,162700,309848440,8280,8280,8280,8280,730
20231204,162600,309848440,8280,8280,8280,8280,0
20231204,162500,309848440,8280,8280,8280,8280,0
20231204,162400,309848440,8280,8280,8280,8280,0
20231204,162300,309848440,8280,8280,8280,8280,0
20231204,162200,309848440,8280,8280,8280,8280,0
20231204,162100,309848440,8280,8280,8280,8280,0
20231204,162000,309848440,8280,8280,8280,8280,0
20231204,161900,309848440,8280,8280,8280,8280,0
20231204,161800,309848440,8280,8280,8280,8280,0
20231204,161700,309848440,8280,8280,8280,8280,0
20231204,161600,309848440,8280,8280,8280,8280,0
20231204,161500,309848440,8280,8280,8280,8280,0
20231204,161400,309848440,8280,8280,8280,8280,0
20231204,161300,309848440,8280,8280,8280,8280,0
20231204,161200,309848440,8280,8280,8280,8280,0
20231204,161100,309848440,8280,8280,8280,8280,0
20231204,161000,309848440,8280,8280,8280,8280,0
20231204,160900,309848440,8280,8280,8280,8280,0
20231204,160800,309848440,8280,8280,8280,8280,0
20231204,160700,309848440,8280,8280,8280,8280,0
20231204,160600,309848440,8280,8280,8280,8280,0
20231204,160500,309848440,8280,8280,8280,8280,0
20231204,160400,309848440,8280,8280,8280,8280,0
20231204,160300,309848440,8280,8280,8280,8280,0
20231204,160200,309848440,8280,8280,8280,8280,0
20231204,160100,309848440,8280,8280,8280,8280,0
20231204,160000,309848440,8280,8280,8280,8280,0
20231204,155900,309848440,8280,8280,8280,8280,0
20231204,155800,309848440,8280,8280,8280,8280,0
20231204,155700,309848440,8280,8280,8280,8280,730
20231204,155600,309848440,8280,8280,8280,8280,0
20231204,155500,309848440,8280,8280,8280,8280,0
20231204,155400,309848440,8280,8280,8280,8280,0
20231204,155300,309848440,8280,8280,8280,8280,0
20231204,155200,309848440,8280,8280,8280,8280,0
20231204,155100,309848440,8280,8280,8280,8280,0
20231204,155000,309848440,8280,8280,8280,8280,0
20231204,154900,309848440,8280,8280,8280,8280,0
20231204,154800,309848440,8280,8280,8280,8280,0
20231204,154700,309848440,8280,8280,8280,8280,0
20231204,154600,309848440,8280,8280,8280,8280,0
20231204,154500,309848440,8280,8280,8280,8280,0
20231204,154400,309848440,8280,8280,8280,8280,0
20231204,154300,309848440,8280,8280,8280,8280,0
20231204,154200,309848440,8280,8280,8280,8280,0
20231204,154100,309848440,8280,8280,8280,8280,0
20231204,154000,309848440,8280,8280,8280,8280,0
20231204,153900,309848440,8280,8280,8280,8280,0
20231204,153800,309848440,8280,8280,8280,8280,0
20231204,153700,309848440,8280,8280,8280,8280,0
20231204,153600,309848440,8280,8280,8280,8280,0
20231204,153500,309848440,8280,8280,8280,8280,0
20231204,153400,309848440,8280,8280,8280,8280,0
20231204,153300,309848440,8280,8280,8280,8280,0
20231204,153200,309848440,8280,8280,8280,8280,0
20231204,153100,309848440,8280,8280,8280,8280,0
20231204,153000,309848440,8280,8280,8280,8280,730
20231204,152900,303804040,8240,8240,8240,8240,0
20231204,152800,303804040,8240,8240,8240,8240,0
20231204,152700,303804040,8240,8240,8240,8240,0
20231204,152600,303804040,8240,8240,8240,8240,0
20231204,152500,303804040,8240,8240,8240,8240,0
20231204,152400,303804040,8240,8240,8240,8240,0
20231204,152300,303804040,8240,8240,8240,8240,0
20231204,152200,303804040,8240,8240,8240,8240,0
20231204,152100,303804040,8240,8240,8240,8240,0
20231204,152000,303804040,8240,8240,8240,8240,0
20231204,151900,303804040,8240,8300,8300,8240,18
20231204,151800,303655100,8240,8240,8240,8240,23
20231204,151700,303465580,8200,8220,8220,8200,205
20231204,151600,301783450,8200,8210,8210,8200,1000
20231204,151500,293581020,8230,8230,8230,8230,0
20231204,151400,293581020,8230,8230,8230,8230,0
20231204,151300,293581020,8230,8230,8230,8230,3
20231204,151200,293556330,8210,8210,8210,8210,0
20231204,151100,293556330,8210,8210,8210,8210,0
20231204,151000,293556330,8210,8210,8210,8210,1023
20231204,150900,285157500,8230,8220,8230,8220,352
20231204,150800,282263940,8230,8230,8230,8230,165
20231204,150700,280905990,8240,8240,8240,8240,0
20231204,150600,280905990,8240,8240,8240,8240,1
20231204,150500,280897750,8230,8230,8230,8230,20
20231204,150400,280733150,8230,8230,8230,8230,0
20231204,150300,280733150,8230,8230,8230,8230,0
20231204,150200,280733150,8230,8230,8230,8230,143
20231204,150100,279556260,8230,8230,8230,8230,183
20231204,150000,278050170,8240,8250,8290,8240,507
20231204,145900,273867390,8250,8250,8250,8250,0
20231204,145800,273867390,8250,8250,8250,8250,20
20231204,145700,273702390,8270,8270,8270,8270,0
20231204,145600,273702390,8270,8270,8270,8270,0
20231204,145500,273702390,8270,8270,8270,8270,0
20231204,145400,273702390,8270,8270,8270,8270,0
20231204,145300,273702390,8270,8270,8270,8270,1
20231204,145200,273694120,8250,8250,8250,8250,0
20231204,145100,273694120,8250,8310,8310,8250,3
20231204,145000,273669300,8270,8270,8270,8270,1
20231204,144900,273661030,8310,8300,8310,8260,321
20231204,144800,270995870,8300,8290,8300,8290,626
20231204,144700,265800230,8290,8260,8290,8260,675
20231204,144600,260206400,8250,8250,8250,8250,0
20231204,144500,260206400,8250,8250,8250,8250,36
20231204,144400,259909400,8260,8260,8260,8260,50
20231204,144300,259496400,8260,8260,8260,8260,0
20231204,144200,259496400,8260,8250,8260,8250,789
20231204,144100,252986590,8260,8260,8260,8260,1
20231204,144000,252978330,8250,8270,8270,8250,562
20231204,143900,248339970,8270,8270,8270,8270,0
20231204,143800,248339970,8270,8270,8270,8270,3
20231204,143700,248315160,8270,8250,8270,8250,25
20231204,143600,248108810,8250,8250,8250,8250,1
20231204,143500,248100560,8300,8300,8300,8300,0
20231204,143400,248100560,8300,8270,8300,8270,2
20231204,143300,248083990,8250,8250,8250,8250,0
20231204,143200,248083990,8250,8250,8250,8250,20
20231204,143100,247918990,8250,8250,8250,8250,0
20231204,143000,247918990,8250,8270,8290,8250,11
20231204,142900,247827860,8300,8300,8300,8300,0
20231204,142800,247827860,8300,8300,8300,8300,0
20231204,142700,247827860,8300,8270,8300,8270,17
20231204,142600,247686820,8300,8260,8300,8260,33
20231204,142500,247413270,8240,8260,8300,8240,188
20231204,142400,245852970,8310,8230,8310,8230,1234
20231204,142300,235623260,8210,8230,8230,8210,260
20231204,142200,233488560,8230,8230,8230,8230,0
20231204,142100,233488560,8230,8230,8230,8230,0
20231204,142000,233488560,8230,8230,8230,8230,0
20231204,141900,233488560,8230,8230,8230,8230,0
20231204,141800,233488560,8230,8230,8230,8230,1
20231204,141700,233480330,8210,8220,8220,8210,245
20231204,141600,231466880,8230,8230,8230,8230,100
20231204,141500,230643880,8230,8230,8230,8230,0
20231204,141400,230643880,8230,8230,8230,8230,0
20231204,141300,230643880,8230,8230,8230,8230,0
20231204,141200,230643880,8230,8230,8230,8230,37
20231204,141100,230339370,8230,8230,8230,8230,0
20231204,141000,230339370,8230,8230,8230,8230,0
20231204,140900,230339370,8230,8230,8230,8230,0
20231204,140800,230339370,8230,8230,8230,8230,0
20231204,140700,230339370,8230,8230,8230,8230,1
20231204,140600,230331140,8220,8220,8220,8220,0
20231204,140500,230331140,8220,8220,8220,8220,0
20231204,140400,230331140,8220,8220,8220,8220,0
20231204,140300,230331140,8220,8220,8220,8220,263
20231204,140200,228169280,8220,8220,8220,8220,0
20231204,140100,228169280,8220,8220,8220,8220,0
20231204,140000,228169280,8220,8220,8220,8220,0
20231204,135900,228169280,8220,8220,8220,8220,0
20231204,135800,228169280,8220,8230,8230,8220,618
20231204,135700,223089300,8220,8220,8220,8220,0
20231204,135600,223089300,8220,8220,8220,8220,560
20231204,135500,218486100,8230,8220,8230,8220,81
20231204,135400,217820200,8230,8230,8230,8230,340
20231204,135300,215022000,8230,8230,8230,8230,26
20231204,135200,214808020,8240,8240,8240,8240,100
20231204,135100,213984020,8240,8240,8240,8240,1
20231204,135000,213975780,8230,8250,8250,8230,570
20231204,134900,209279020,8250,8250,8250,8250,0
20231204,134800,209279020,8250,8250,8250,8250,0
20231204,134700,209279020,8250,8240,8250,8240,17
20231204,134600,209138820,8250,8250,8250,8250,100
20231204,134500,208313820,8250,8250,8250,8250,0
20231204,134400,208313820,8250,8250,8250,8250,0
20231204,134300,208313820,8250,8250,8250,8250,0
20231204,134200,208313820,8250,8250,8250,8250,14
20231204,134100,208198320,8250,8250,8250,8250,0
20231204,134000,208198320,8250,8250,8250,8250,1
20231204,133900,208190070,8230,8230,8230,8230,5
20231204,133800,208148920,8230,8230,8230,8230,62
20231204,133700,207638660,8250,8250,8250,8250,0
20231204,133600,207638660,8250,8250,8250,8250,0
20231204,133500,207638660,8250,8250,8250,8250,0
20231204,133400,207638660,8250,8250,8250,8250,0
20231204,133300,207638660,8250,8250,8250,8250,50
20231204,133200,207226160,8250,8250,8250,8250,1
20231204,133100,207217910,8230,8230,8230,8230,500
20231204,133000,203102910,8230,8250,8250,8230,182
20231204,132900,201605010,8250,8250,8250,8250,0
20231204,132800,201605010,8250,8250,8250,8250,0
20231204,132700,201605010,8250,8250,8250,8250,0
20231204,132600,201605010,8250,8250,8250,8250,0
20231204,132500,201605010,8250,8250,8250,8250,0
20231204,132400,201605010,8250,8250,8250,8250,0
20231204,132300,201605010,8250,8250,8250,8250,100
20231204,132200,200780010,8240,8240,8240,8240,0
20231204,132100,200780010,8240,8240,8240,8240,0
20231204,132000,200780010,8240,8260,8260,8240,1500
20231204,131900,188414790,8280,8280,8280,8280,0
20231204,131800,188414790,8280,8280,8280,8280,1
20231204,131700,188406510,8260,8260,8260,8260,8
20231204,131600,188340430,8260,8260,8260,8260,0
20231204,131500,188340430,8260,8260,8260,8260,0
20231204,131400,188340430,8260,8260,8260,8260,1
20231204,131300,188332170,8260,8260,8260,8260,0
20231204,131200,188332170,8260,8260,8260,8260,0
20231204,131100,188332170,8260,8240,8260,8240,95
20231204,131000,187549330,8240,8240,8240,8240,1
20231204,130900,187541090,8250,8250,8250,8250,1
20231204,130800,187532840,8240,8240,8240,8240,0
20231204,130700,187532840,8240,8240,8240,8240,0
20231204,130600,187532840,8240,8240,8240,8240,0
20231204,130500,187532840,8240,8240,8240,8240,0
20231204,130400,187532840,8240,8240,8240,8240,0
20231204,130300,187532840,8240,8240,8240,8240,1
20231204,130200,187524600,8240,8240,8240,8240,0
20231204,130100,187524600,8240,8240,8240,8240,0
20231204,130000,187524600,8240,8240,8240,8240,1
20231204,125900,187516360,8210,8210,8210,8210,0
20231204,125800,187516360,8210,8210,8210,8210,0
20231204,125700,187516360,8210,8230,8240,8210,633
20231204,125600,182314250,8230,8230,8230,8230,188
20231204,125500,180767010,8230,8230,8230,8230,83
20231204,125400,180083920,8240,8240,8240,8240,120
20231204,125300,179095120,8250,8250,8250,8250,1
20231204,125200,179086870,8270,8270,8270,8270,0
20231204,125100,179086870,8270,8270,8270,8270,0
20231204,125000,179086870,8270,8270,8270,8270,0
20231204,124900,179086870,8270,8270,8270,8270,1
20231204,124800,179078600,8250,8250,8250,8250,1
20231204,124700,179070350,8250,8250,8250,8250,30
20231204,124600,178822850,8250,8250,8250,8250,0
20231204,124500,178822850,8250,8250,8250,8250,0
20231204,124400,178822850,8250,8250,8250,8250,0
20231204,124300,178822850,8250,8250,8250,8250,0
20231204,124200,178822850,8250,8250,8250,8250,0
20231204,124100,178822850,8250,8250,8250,8250,0
20231204,124000,178822850,8250,8250,8250,8250,0
20231204,123900,178822850,8250,8250,8250,8250,0
20231204,123800,178822850,8250,8250,8250,8250,0
20231204,123700,178822850,8250,8250,8250,8250,0
20231204,123600,178822850,8250,8250,8250,8250,0
20231204,123500,178822850,8250,8250,8250,8250,25
20231204,123400,178616600,8250,8250,8250,8250,0
20231204,123300,178616600,8250,8250,8250,8250,0
20231204,123200,178616600,8250,8250,8250,8250,0
20231204,123100,178616600,8250,8250,8250,8250,0
20231204,123000,178616600,8250,8250,8250,8250,30
20231204,122900,178369100,8250,8250,8250,8250,35
20231204,122800,178080350,8250,8250,8250,8250,1
20231204,122700,178072100,8250,8250,8250,8250,0
20231204,122600,178072100,8250,8250,8250,8250,1
20231204,122500,178063850,8230,8230,8230,8230,0
20231204,122400,178063850,8230,8230,8230,8230,100
20231204,122300,177240850,8250,8250,8250,8250,1
20231204,122200,177232600,8270,8270,8270,8270,0
20231204,122100,177232600,8270,8270,8270,8270,0
20231204,122000,177232600,8270,8270,8270,8270,1
20231204,121900,177224330,8250,8250,8250,8250,0
20231204,121800,177224330,8250,8250,8250,8250,0
20231204,121700,177224330,8250,8250,8250,8250,1
20231204,121600,177216080,8240,8240,8240,8240,0
20231204,121500,177216080,8240,8240,8240,8240,163
20231204,121400,175872960,8240,8240,8240,8240,0
20231204,121300,175872960,8240,8240,8240,8240,0
20231204,121200,175872960,8240,8240,8240,8240,0
20231204,121100,175872960,8240,8240,8240,8240,0
20231204,121000,175872960,8240,8240,8240,8240,0
20231204,120900,175872960,8240,8240,8240,8240,299
20231204,120800,173409200,8250,8250,8250,8250,0
20231204,120700,173409200,8250,8250,8250,8250,2
20231204,120600,173392700,8260,8260,8260,8260,0
20231204,120500,173392700,8260,8260,8260,8260,0
20231204,120400,173392700,8260,8260,8260,8260,0
20231204,120300,173392700,8260,8260,8260,8260,0
20231204,120200,173392700,8260,8260,8260,8260,1
20231204,120100,173384440,8250,8250,8250,8250,61
20231204,120000,172881190,8250,8250,8250,8250,0
20231204,115900,172881190,8250,8250,8250,8250,0
20231204,115800,172881190,8250,8250,8250,8250,0
20231204,115700,172881190,8250,8250,8250,8250,0
20231204,115600,172881190,8250,8250,8250,8250,0
20231204,115500,172881190,8250,8250,8250,8250,0
20231204,115400,172881190,8250,8250,8250,8250,0
20231204,115300,172881190,8250,8250,8250,8250,0
20231204,115200,172881190,8250,8250,8250,8250,0
20231204,115100,172881190,8250,8250,8250,8250,0
20231204,115000,172881190,8250,8250,8250,8250,0
20231204,114900,172881190,8250,8250,8250,8250,0
20231204,114800,172881190,8250,8250,8250,8250,0
20231204,114700,172881190,8250,8250,8250,8250,0
20231204,114600,172881190,8250,8250,8250,8250,0
20231204,114500,172881190,8250,8250,8250,8250,0
20231204,114400,172881190,8250,8250,8250,8250,5
20231204,114300,172839940,8240,8240,8240,8240,0
20231204,114200,172839940,8240,8250,8250,8240,324
20231204,114100,170169180,8250,8250,8250,8250,0
20231204,114000,170169180,8250,8250,8250,8250,0
20231204,113900,170169180,8250,8250,8250,8250,0
20231204,113800,170169180,8250,8250,8250,8250,1
20231204,113700,170160930,8250,8250,8250,8250,0
20231204,113600,170160930,8250,8250,8250,8250,0
20231204,113500,170160930,8250,8250,8250,8250,0
20231204,113400,170160930,8250,8250,8250,8250,0
20231204,113300,170160930,8250,8250,8250,8250,1
20231204,113200,170152680,8240,8240,8240,8240,0
20231204,113100,170152680,8240,8240,8240,8240,50
20231204,113000,169740680,8250,8250,8250,8250,509
20231204,112900,165541430,8240,8240,8240,8240,0
20231204,112800,165541430,8240,8240,8240,8240,30
20231204,112700,165294230,8250,8250,8250,8250,0
20231204,112600,165294230,8250,8250,8250,8250,0
20231204,112500,165294230,8250,8250,8250,8250,0
20231204,112400,165294230,8250,8250,8250,8250,0
20231204,112300,165294230,8250,8250,8250,8250,0
20231204,112200,165294230,8250,8230,8250,8230,303
20231204,112100,162800480,8250,8260,8260,8240,87
20231204,112000,162082260,8280,8240,8280,8240,230
20231204,111900,160177940,8230,8230,8230,8230,61
20231204,111800,159675910,8230,8230,8230,8230,0
20231204,111700,159675910,8230,8230,8230,8230,200
20231204,111600,158029910,8240,8250,8250,8240,1356
20231204,111500,146855770,8250,8250,8250,8250,0
20231204,111400,146855770,8250,8260,8260,8250,206
20231204,111300,145156250,8280,8280,8280,8280,1
20231204,111200,145147970,8270,8270,8270,8270,0
20231204,111100,145147970,8270,8270,8270,8270,0
20231204,111000,145147970,8270,8270,8270,8270,0
20231204,110900,145147970,8270,8270,8270,8270,0
20231204,110800,145147970,8270,8270,8270,8270,121
20231204,110700,144147300,8250,8260,8260,8250,1300
20231204,110600,133413370,8280,8280,8280,8280,0
20231204,110500,133413370,8280,8280,8280,8280,0
20231204,110400,133413370,8280,8280,8280,8280,0
20231204,110300,133413370,8280,8280,8280,8280,60
20231204,110200,132916570,8280,8280,8280,8280,1
20231204,110100,132908290,8280,8280,8280,8280,1
20231204,110000,132900010,8260,8260,8260,8260,0
20231204,105900,132900010,8260,8260,8260,8260,100
20231204,105800,132074010,8260,8260,8260,8260,0
20231204,105700,132074010,8260,8260,8260,8260,0
20231204,105600,132074010,8260,8260,8260,8260,553
20231204,105500,127506230,8260,8260,8260,8260,0
20231204,105400,127506230,8260,8280,8300,8260,4
20231204,105300,127473130,8280,8280,8280,8280,0
20231204,105200,127473130,8280,8280,8280,8280,0
20231204,105100,127473130,8280,8280,8280,8280,1
20231204,105000,127464850,8260,8260,8260,8260,0
20231204,104900,127464850,8260,8260,8260,8260,0
20231204,104800,127464850,8260,8260,8260,8260,0
20231204,104700,127464850,8260,8260,8260,8260,0
20231204,104600,127464850,8260,8260,8260,8260,25
20231204,104500,127258350,8260,8260,8260,8260,0
20231204,104400,127258350,8260,8260,8260,8260,0
20231204,104300,127258350,8260,8260,8260,8260,0
20231204,104200,127258350,8260,8240,8290,8240,66
20231204,104100,126711570,8290,8280,8290,8280,200
20231204,104000,125053590,8260,8240,8260,8240,198
20231204,103900,123422030,8240,8230,8240,8230,126
20231204,103800,122384570,8210,8230,8230,8210,454
20231204,103700,118657030,8260,8230,8260,8230,49
20231204,103600,118253730,8290,8230,8290,8230,501
20231204,103500,114113400,8230,8230,8230,8230,0
20231204,103400,114113400,8230,8200,8230,8200,17
20231204,103300,113973850,8230,8230,8230,8230,0
20231204,103200,113973850,8230,8230,8230,8230,3
20231204,103100,113949160,8230,8210,8230,8210,3
20231204,103000,113924490,8150,8190,8190,8150,194
20231204,102900,112341310,8210,8210,8210,8210,0
20231204,102800,112341310,8210,8210,8210,8210,1
20231204,102700,112333100,8200,8200,8200,8200,0
20231204,102600,112333100,8200,8200,8200,8200,0
20231204,102500,112333100,8200,8200,8200,8200,1
20231204,102400,112324900,8210,8210,8210,8210,0
20231204,102300,112324900,8210,8210,8210,8210,0
20231204,102200,112324900,8210,8210,8210,8210,0
20231204,102100,112324900,8210,8210,8210,8210,0
20231204,102000,112324900,8210,8210,8210,8210,2
20231204,101900,112308480,8210,8210,8210,8210,0
20231204,101800,112308480,8210,8200,8210,8200,871
20231204,101700,105165880,8200,8200,8200,8200,0
20231204,101600,105165880,8200,8200,8200,8200,0
20231204,101500,105165880,8200,8200,8200,8200,0
20231204,101400,105165880,8200,8200,8200,8200,0
20231204,101300,105165880,8200,8200,8200,8200,16
20231204,101200,105034680,8200,8200,8200,8200,0
20231204,101100,105034680,8200,8200,8200,8200,0
20231204,101000,105034680,8200,8200,8200,8200,0
20231204,100900,105034680,8200,8200,8200,8200,18
20231204,100800,104887080,8200,8200,8200,8200,0
20231204,100700,104887080,8200,8170,8200,8170,240
20231204,100600,102919110,8170,8170,8170,8170,0
20231204,100500,102919110,8170,8170,8170,8150,302
20231204,100400,100457770,8150,8150,8150,8150,0
20231204,100300,100457770,8150,8160,8160,8150,288
20231204,100200,98108560,8200,8170,8200,8170,200
20231204,100100,96468590,8150,8180,8180,8150,1080
20231204,100000,87662920,8180,8180,8180,8180,0
20231204,095900,87662920,8180,8180,8180,8180,0
20231204,095800,87662920,8180,8180,8180,8180,0
20231204,095700,87662920,8180,8180,8180,8180,0
20231204,095600,87662920,8180,8180,8180,8180,3
20231204,095500,87638380,8190,8190,8190,8190,2
20231204,095400,87622000,8170,8170,8170,8170,2
20231204,095300,87605660,8200,8200,8200,8200,0
20231204,095200,87605660,8200,8200,8200,8200,0
20231204,095100,87605660,8200,8200,8200,8200,0
20231204,095000,87605660,8200,8200,8200,8200,0
20231204,094900,87605660,8200,8170,8200,8170,21
20231204,094800,87433520,8200,8170,8200,8170,609
20231204,094700,82439780,8200,8200,8200,8200,0
20231204,094600,82439780,8200,8200,8200,8200,0
20231204,094500,82439780,8200,8170,8200,8170,14
20231204,094400,82325370,8210,8210,8210,8210,0
20231204,094300,82325370,8210,8210,8210,8210,0
20231204,094200,82325370,8210,8150,8210,8150,328
20231204,094100,79651130,8140,8140,8140,8130,5
20231204,094000,79610440,8150,8140,8150,8140,529
20231204,093900,75304360,8140,8150,8150,8140,30
20231204,093800,75060100,8140,8150,8150,8140,14
20231204,093700,74946120,8150,8150,8150,8150,0
20231204,093600,74946120,8150,8150,8150,8150,17
20231204,093500,74807570,8130,8130,8130,8130,0
20231204,093400,74807570,8130,8130,8130,8130,0
20231204,093300,74807570,8130,8130,8130,8130,70
20231204,093200,74238470,8130,8140,8140,8130,4
20231204,093100,74205940,8190,8160,8190,8130,1861
20231204,093000,59050590,8160,8160,8160,8160,0
20231204,092900,59050590,8160,8190,8190,8160,186
20231204,092800,57531740,8190,8190,8190,8190,615
20231204,092700,52494890,8230,8250,8250,8190,54
20231204,092600,52052290,8250,8250,8250,8250,0
20231204,092500,52052290,8250,8170,8250,8170,200
20231204,092400,50414730,8170,8170,8170,8170,2
20231204,092300,50398390,8170,8160,8170,8160,33
20231204,092200,50128930,8170,8170,8170,8170,103
20231204,092100,49287420,8160,8160,8160,8160,0
20231204,092000,49287420,8160,8160,8160,8160,0
20231204,091900,49287420,8160,8160,8160,8160,1
20231204,091800,49279260,8150,8150,8150,8150,0
20231204,091700,49279260,8150,8150,8150,8150,0
20231204,091600,49279260,8150,8150,8150,8150,2
20231204,091500,49262960,8130,8160,8160,8130,1179
20231204,091400,39669860,8160,8160,8190,8140,121
20231204,091300,38684350,8160,8160,8160,8160,2
20231204,091200,38668030,8190,8190,8190,8190,0
20231204,091100,38668030,8190,8160,8190,8140,1101
20231204,091000,29701910,8160,8250,8250,8160,8
20231204,090900,29636540,8200,8260,8260,8200,21
20231204,090800,29464280,8240,8180,8240,8180,100
20231204,090700,28640580,8140,8180,8180,8140,60
20231204,090600,28152030,8180,8140,8180,8140,301
20231204,090500,25701850,8130,8150,8150,8130,50
20231204,090400,25294730,8180,8210,8210,8100,1697
20231204,090300,11439550,8200,8200,8200,8200,0
20231204,090200,11439550,8200,8240,8240,8200,869
20231204,090100,4287020,8240,8240,8240,8240,114
20231204,090000,3347660,8320,8330,8330,8320,402