KissMeData/008830/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,185000,13500335990,9100,9100,9100,9100,95
20231221,184900,13500335990,9100,9100,9100,9100,0
20231221,184800,13500335990,9100,9100,9100,9100,0
20231221,184700,13500335990,9100,9100,9100,9100,0
20231221,184600,13500335990,9100,9100,9100,9100,0
20231221,184500,13500335990,9100,9100,9100,9100,0
20231221,184400,13500335990,9100,9100,9100,9100,0
20231221,184300,13500335990,9100,9100,9100,9100,0
20231221,184200,13500335990,9100,9100,9100,9100,0
20231221,184100,13500335990,9100,9100,9100,9100,0
20231221,184000,13500335990,9100,9100,9100,9100,0
20231221,183900,13500335990,9100,9100,9100,9100,0
20231221,183800,13500335990,9100,9100,9100,9100,0
20231221,183700,13500335990,9100,9100,9100,9100,0
20231221,183600,13500335990,9100,9100,9100,9100,0
20231221,183500,13500335990,9100,9100,9100,9100,0
20231221,183400,13500335990,9100,9100,9100,9100,0
20231221,183300,13500335990,9100,9100,9100,9100,0
20231221,183200,13500335990,9100,9100,9100,9100,0
20231221,183100,13500335990,9100,9100,9100,9100,0
20231221,183000,13500335990,9100,9100,9100,9100,0
20231221,182900,13500335990,9100,9100,9100,9100,0
20231221,182800,13500335990,9100,9100,9100,9100,0
20231221,182700,13500335990,9100,9100,9100,9100,0
20231221,182600,13500335990,9100,9100,9100,9100,0
20231221,182500,13500335990,9100,9100,9100,9100,0
20231221,182400,13500335990,9100,9100,9100,9100,0
20231221,182300,13500335990,9100,9100,9100,9100,0
20231221,182200,13500335990,9100,9100,9100,9100,0
20231221,182100,13500335990,9100,9100,9100,9100,0
20231221,182000,13500335990,9100,9100,9100,9100,95
20231221,181900,13500335990,9100,9100,9100,9100,0
20231221,181800,13500335990,9100,9100,9100,9100,0
20231221,181700,13500335990,9100,9100,9100,9100,0
20231221,181600,13500335990,9100,9100,9100,9100,0
20231221,181500,13500335990,9100,9100,9100,9100,0
20231221,181400,13500335990,9100,9100,9100,9100,0
20231221,181300,13500335990,9100,9100,9100,9100,0
20231221,181200,13500335990,9100,9100,9100,9100,0
20231221,181100,13500335990,9100,9100,9100,9100,0
20231221,181000,13500335990,9100,9100,9100,9100,0
20231221,180900,13500335990,9100,9100,9100,9100,0
20231221,180800,13500335990,9100,9100,9100,9100,0
20231221,180700,13500335990,9100,9100,9100,9100,0
20231221,180600,13500335990,9100,9100,9100,9100,0
20231221,180500,13500335990,9100,9100,9100,9100,0
20231221,180400,13500335990,9100,9100,9100,9100,0
20231221,180300,13500335990,9100,9100,9100,9100,0
20231221,180200,13500335990,9100,9100,9100,9100,0
20231221,180100,13500335990,9100,9100,9100,9100,0
20231221,180000,13500335990,9100,9100,9100,9100,0
20231221,175900,13500335990,9100,9100,9100,9100,0
20231221,175800,13500335990,9100,9100,9100,9100,0
20231221,175700,13500335990,9100,9100,9100,9100,0
20231221,175600,13500335990,9100,9100,9100,9100,0
20231221,175500,13500335990,9100,9100,9100,9100,0
20231221,175400,13500335990,9100,9100,9100,9100,0
20231221,175300,13500335990,9100,9100,9100,9100,0
20231221,175200,13500335990,9100,9100,9100,9100,0
20231221,175100,13500335990,9100,9100,9100,9100,0
20231221,175000,13500335990,9100,9100,9100,9100,95
20231221,174900,13500335990,9100,9100,9100,9100,0
20231221,174800,13500335990,9100,9100,9100,9100,0
20231221,174700,13500335990,9100,9100,9100,9100,0
20231221,174600,13500335990,9100,9100,9100,9100,0
20231221,174500,13500335990,9100,9100,9100,9100,0
20231221,174400,13500335990,9100,9100,9100,9100,0
20231221,174300,13500335990,9100,9100,9100,9100,0
20231221,174200,13500335990,9100,9100,9100,9100,0
20231221,174100,13500335990,9100,9100,9100,9100,0
20231221,174000,13500335990,9100,9100,9100,9100,0
20231221,173900,13500335990,9100,9100,9100,9100,0
20231221,173800,13500335990,9100,9100,9100,9100,0
20231221,173700,13500335990,9100,9100,9100,9100,0
20231221,173600,13500335990,9100,9100,9100,9100,0
20231221,173500,13500335990,9100,9100,9100,9100,0
20231221,173400,13500335990,9100,9100,9100,9100,0
20231221,173300,13500335990,9100,9100,9100,9100,0
20231221,173200,13500335990,9100,9100,9100,9100,0
20231221,173100,13500335990,9100,9100,9100,9100,0
20231221,173000,13500335990,9100,9100,9100,9100,0
20231221,172900,13500335990,9100,9100,9100,9100,0
20231221,172800,13500335990,9100,9100,9100,9100,0
20231221,172700,13500335990,9100,9100,9100,9100,0
20231221,172600,13500335990,9100,9100,9100,9100,0
20231221,172500,13500335990,9100,9100,9100,9100,0
20231221,172400,13500335990,9100,9100,9100,9100,0
20231221,172300,13500335990,9100,9100,9100,9100,0
20231221,172200,13500335990,9100,9100,9100,9100,0
20231221,172100,13500335990,9100,9100,9100,9100,0
20231221,172000,13500335990,9100,9100,9100,9100,95
20231221,171900,13500335990,9100,9100,9100,9100,0
20231221,171800,13500335990,9100,9100,9100,9100,0
20231221,171700,13500335990,9100,9100,9100,9100,0
20231221,171600,13500335990,9100,9100,9100,9100,0
20231221,171500,13500335990,9100,9100,9100,9100,0
20231221,171400,13500335990,9100,9100,9100,9100,0
20231221,171300,13500335990,9100,9100,9100,9100,0
20231221,171200,13500335990,9100,9100,9100,9100,0
20231221,171100,13500335990,9100,9100,9100,9100,0
20231221,171000,13500335990,9100,9100,9100,9100,0
20231221,170900,13500335990,9100,9100,9100,9100,0
20231221,170800,13500335990,9100,9100,9100,9100,0
20231221,170700,13500335990,9100,9100,9100,9100,0
20231221,170600,13500335990,9100,9100,9100,9100,0
20231221,170500,13500335990,9100,9100,9100,9100,0
20231221,170400,13500335990,9100,9100,9100,9100,0
20231221,170300,13500335990,9100,9100,9100,9100,0
20231221,170200,13500335990,9100,9100,9100,9100,0
20231221,170100,13500335990,9100,9100,9100,9100,0
20231221,170000,13500335990,9100,9100,9100,9100,0
20231221,165900,13500335990,9100,9100,9100,9100,0
20231221,165800,13500335990,9100,9100,9100,9100,0
20231221,165700,13500335990,9100,9100,9100,9100,0
20231221,165600,13500335990,9100,9100,9100,9100,0
20231221,165500,13500335990,9100,9100,9100,9100,0
20231221,165400,13500335990,9100,9100,9100,9100,0
20231221,165300,13500335990,9100,9100,9100,9100,0
20231221,165200,13500335990,9100,9100,9100,9100,0
20231221,165100,13500335990,9100,9100,9100,9100,0
20231221,165000,13500335990,9100,9100,9100,9100,95
20231221,164900,13500335990,9100,9100,9100,9100,0
20231221,164800,13500335990,9100,9100,9100,9100,0
20231221,164700,13500335990,9100,9100,9100,9100,0
20231221,164600,13500335990,9100,9100,9100,9100,0
20231221,164500,13500335990,9100,9100,9100,9100,0
20231221,164400,13500335990,9100,9100,9100,9100,0
20231221,164300,13500335990,9100,9100,9100,9100,0
20231221,164200,13500335990,9100,9100,9100,9100,0
20231221,164100,13500335990,9100,9100,9100,9100,0
20231221,164000,13500335990,9100,9100,9100,9100,0
20231221,163900,13500335990,9100,9100,9100,9100,0
20231221,163800,13500335990,9100,9100,9100,9100,0
20231221,163700,13500335990,9100,9100,9100,9100,0
20231221,163600,13500335990,9100,9100,9100,9100,0
20231221,163500,13500335990,9100,9100,9100,9100,0
20231221,163400,13500335990,9100,9100,9100,9100,0
20231221,163300,13500335990,9100,9100,9100,9100,0
20231221,163200,13500335990,9100,9100,9100,9100,0
20231221,163100,13500335990,9100,9100,9100,9100,0
20231221,163000,13500335990,9100,9100,9100,9100,0
20231221,162900,13500335990,9100,9100,9100,9100,0
20231221,162800,13500335990,9100,9100,9100,9100,0
20231221,162700,13500335990,9100,9100,9100,9100,0
20231221,162600,13500335990,9100,9100,9100,9100,0
20231221,162500,13500335990,9100,9100,9100,9100,0
20231221,162400,13500335990,9100,9100,9100,9100,0
20231221,162300,13500335990,9100,9100,9100,9100,0
20231221,162200,13500335990,9100,9100,9100,9100,0
20231221,162100,13500335990,9100,9100,9100,9100,0
20231221,162000,13500335990,9100,9100,9100,9100,95
20231221,161900,13500335990,9100,9100,9100,9100,0
20231221,161800,13500335990,9100,9100,9100,9100,0
20231221,161700,13500335990,9100,9100,9100,9100,0
20231221,161600,13500335990,9100,9100,9100,9100,0
20231221,161500,13500335990,9100,9100,9100,9100,0
20231221,161400,13500335990,9100,9100,9100,9100,0
20231221,161300,13500335990,9100,9100,9100,9100,0
20231221,161200,13500335990,9100,9100,9100,9100,0
20231221,161100,13500335990,9100,9100,9100,9100,0
20231221,161000,13500335990,9100,9100,9100,9100,0
20231221,160900,13500335990,9100,9100,9100,9100,0
20231221,160800,13500335990,9100,9100,9100,9100,0
20231221,160700,13500335990,9100,9100,9100,9100,0
20231221,160600,13500335990,9100,9100,9100,9100,0
20231221,160500,13500335990,9100,9100,9100,9100,0
20231221,160400,13500335990,9100,9100,9100,9100,0
20231221,160300,13500335990,9100,9100,9100,9100,0
20231221,160200,13500335990,9100,9100,9100,9100,0
20231221,160100,13500335990,9100,9100,9100,9100,0
20231221,160000,13500335990,9100,9100,9100,9100,0
20231221,155900,13500335990,9100,9100,9100,9100,0
20231221,155800,13500335990,9100,9100,9100,9100,0
20231221,155700,13500335990,9100,9100,9100,9100,0
20231221,155600,13500335990,9100,9100,9100,9100,0
20231221,155500,13500335990,9100,9100,9100,9100,0
20231221,155400,13500335990,9100,9100,9100,9100,0
20231221,155300,13500335990,9100,9100,9100,9100,0
20231221,155200,13500335990,9100,9100,9100,9100,0
20231221,155100,13500335990,9100,9100,9100,9100,0
20231221,155000,13500335990,9100,9100,9100,9100,95
20231221,154900,13500335990,9100,9100,9100,9100,0
20231221,154800,13500335990,9100,9100,9100,9100,0
20231221,154700,13500335990,9100,9100,9100,9100,0
20231221,154600,13500335990,9100,9100,9100,9100,0
20231221,154500,13500335990,9100,9100,9100,9100,0
20231221,154400,13500335990,9100,9100,9100,9100,0
20231221,154300,13500335990,9100,9100,9100,9100,0
20231221,154200,13500335990,9100,9100,9100,9100,0
20231221,154100,13500335990,9100,9100,9100,9100,0
20231221,154000,13500335990,9100,9100,9100,9100,0
20231221,153900,13500335990,9100,9100,9100,9100,0
20231221,153800,13500335990,9100,9100,9100,9100,0
20231221,153700,13500335990,9100,9100,9100,9100,0
20231221,153600,13500335990,9100,9100,9100,9100,0
20231221,153500,13500335990,9100,9100,9100,9100,0
20231221,153400,13500335990,9100,9100,9100,9100,0
20231221,153300,13500335990,9100,9100,9100,9100,0
20231221,153200,13500335990,9100,9100,9100,9100,0
20231221,153100,13500335990,9100,9100,9100,9100,0
20231221,153000,13500335990,9100,9100,9100,9100,95
20231221,152900,13499471490,9100,9100,9100,9100,0
20231221,152800,13499471490,9100,9100,9100,9100,0
20231221,152700,13499471490,9100,9100,9100,9100,0
20231221,152600,13499471490,9100,9100,9100,9100,0
20231221,152500,13499471490,9100,9100,9100,9100,0
20231221,152400,13499471490,9100,9100,9100,9100,0
20231221,152300,13499471490,9100,9100,9100,9100,0
20231221,152200,13499471490,9100,9100,9100,9100,0
20231221,152100,13499471490,9100,9100,9100,9100,0
20231221,152000,13499471490,9100,9100,9100,9100,0
20231221,151900,13499471490,9100,9100,9100,9100,76
20231221,151800,13498779890,9100,9100,9100,9100,141
20231221,151700,13497496790,9100,9100,9100,9100,30
20231221,151600,13497223790,9100,9100,9100,9100,0
20231221,151500,13497223790,9100,9100,9100,9100,10
20231221,151400,13497132790,9100,9100,9100,9100,250
20231221,151300,13494857790,9100,9100,9100,9100,256
20231221,151200,13492528190,9100,9100,9100,9100,1
20231221,151100,13492519090,9100,9100,9100,9100,22
20231221,151000,13492318890,9100,9100,9100,9100,0
20231221,150900,13492318890,9100,9100,9100,9100,1
20231221,150800,13492309790,9100,9100,9100,9100,0
20231221,150700,13492309790,9100,9100,9100,9100,3
20231221,150600,13492282490,9100,9100,9100,9100,2000
20231221,150500,13474082490,9100,9100,9100,9100,15
20231221,150400,13473945990,9100,9100,9100,9100,2
20231221,150300,13473927790,9100,9100,9100,9100,13
20231221,150200,13473809490,9100,9100,9100,9100,114
20231221,150100,13472772090,9100,9100,9100,9100,0
20231221,150000,13472772090,9100,9100,9100,9100,0
20231221,145900,13472772090,9100,9100,9100,9100,0
20231221,145800,13472772090,9100,9100,9100,9100,0
20231221,145700,13472772090,9100,9100,9100,9100,579
20231221,145600,13467503190,9100,9100,9100,9100,0
20231221,145500,13467503190,9100,9100,9100,9100,49
20231221,145400,13467057290,9100,9100,9100,9100,472
20231221,145300,13462762090,9100,9100,9100,9100,1
20231221,145200,13462752990,9100,9100,9100,9100,100
20231221,145100,13461842990,9100,9100,9100,9100,0
20231221,145000,13461842990,9100,9100,9100,9100,0
20231221,144900,13461842990,9100,9100,9100,9100,6
20231221,144800,13461788390,9100,9100,9100,9100,1
20231221,144700,13461779290,9100,9100,9100,9100,45
20231221,144600,13461369790,9100,9100,9100,9100,0
20231221,144500,13461369790,9100,9100,9100,9100,0
20231221,144400,13461369790,9100,9100,9100,9100,0
20231221,144300,13461369790,9100,9100,9100,9100,158
20231221,144200,13459931990,9100,9100,9100,9100,15
20231221,144100,13459795490,9100,9100,9100,9100,136
20231221,144000,13458557890,9100,9100,9100,9100,36
20231221,143900,13458230290,9100,9100,9100,9100,20
20231221,143800,13458048290,9100,9100,9100,9100,0
20231221,143700,13458048290,9100,9100,9100,9100,65
20231221,143600,13457456790,9100,9100,9100,9100,69
20231221,143500,13456828890,9100,9100,9100,9100,97
20231221,143400,13455946190,9100,9100,9100,9100,289
20231221,143300,13453316290,9100,9100,9100,9100,122
20231221,143200,13452206090,9100,9100,9100,9100,0
20231221,143100,13452206090,9100,9100,9100,9100,11
20231221,143000,13452105990,9100,9100,9100,9100,0
20231221,142900,13452105990,9100,9100,9100,9100,0
20231221,142800,13452105990,9100,9100,9100,9100,0
20231221,142700,13452105990,9100,9100,9100,9100,34
20231221,142600,13451796590,9100,9100,9100,9100,0
20231221,142500,13451796590,9100,9100,9100,9100,8
20231221,142400,13451723790,9100,9100,9100,9100,2
20231221,142300,13451705590,9100,9100,9100,9100,0
20231221,142200,13451705590,9100,9100,9100,9100,50
20231221,142100,13451250590,9100,9100,9100,9100,420
20231221,142000,13447428590,9100,9100,9100,9100,0
20231221,141900,13447428590,9100,9100,9100,9100,0
20231221,141800,13447428590,9100,9100,9100,9100,1
20231221,141700,13447419490,9100,9100,9100,9100,0
20231221,141600,13447419490,9100,9100,9100,9100,1
20231221,141500,13447410390,9100,9100,9100,9100,18
20231221,141400,13447246590,9100,9100,9100,9100,0
20231221,141300,13447246590,9100,9100,9100,9100,24
20231221,141200,13447028190,9100,9100,9100,9100,7
20231221,141100,13446964490,9100,9100,9100,9100,0
20231221,141000,13446964490,9100,9100,9100,9100,1
20231221,140900,13446955390,9100,9100,9100,9100,8
20231221,140800,13446882590,9100,9100,9100,9100,0
20231221,140700,13446882590,9100,9100,9100,9100,0
20231221,140600,13446882590,9100,9100,9100,9100,0
20231221,140500,13446882590,9100,9100,9100,9100,4
20231221,140400,13446846190,9100,9100,9100,9100,0
20231221,140300,13446846190,9100,9100,9100,9100,0
20231221,140200,13446846190,9100,9100,9100,9100,0
20231221,140100,13446846190,9100,9100,9100,9100,2
20231221,140000,13446827990,9100,9100,9100,9100,0
20231221,135900,13446827990,9100,9100,9100,9100,12
20231221,135800,13446718790,9100,9100,9100,9100,0
20231221,135700,13446718790,9100,9100,9100,9100,1
20231221,135600,13446709690,9100,9100,9100,9100,1
20231221,135500,13446700590,9100,9100,9100,9100,1
20231221,135400,13446691490,9100,9100,9100,9100,51
20231221,135300,13446227390,9100,9100,9100,9100,0
20231221,135200,13446227390,9100,9100,9100,9100,3
20231221,135100,13446200090,9100,9100,9100,9100,4
20231221,135000,13446163690,9100,9100,9100,9100,0
20231221,134900,13446163690,9100,9100,9100,9100,20
20231221,134800,13445981690,9100,9100,9100,9100,0
20231221,134700,13445981690,9100,9100,9100,9100,3
20231221,134600,13445954390,9100,9100,9100,9100,50
20231221,134500,13445499390,9100,9100,9100,9100,0
20231221,134400,13445499390,9100,9100,9100,9100,105
20231221,134300,13444543890,9100,9100,9100,9100,0
20231221,134200,13444543890,9100,9100,9100,9100,0
20231221,134100,13444543890,9100,9100,9100,9100,0
20231221,134000,13444543890,9100,9100,9100,9100,0
20231221,133900,13444543890,9100,9100,9100,9100,2
20231221,133800,13444525690,9100,9100,9100,9100,421
20231221,133700,13440694590,9100,9100,9100,9100,1
20231221,133600,13440685490,9100,9100,9100,9100,0
20231221,133500,13440685490,9100,9100,9100,9100,1000
20231221,133400,13431585490,9100,9100,9100,9100,0
20231221,133300,13431585490,9100,9100,9100,9100,1
20231221,133200,13431576390,9100,9100,9100,9100,0
20231221,133100,13431576390,9100,9100,9100,9100,3
20231221,133000,13431549090,9100,9100,9100,9100,818
20231221,132900,13424105290,9100,9100,9100,9100,1
20231221,132800,13424096190,9100,9100,9100,9100,2
20231221,132700,13424077990,9100,9100,9100,9100,0
20231221,132600,13424077990,9100,9100,9100,9100,18
20231221,132500,13423914190,9100,9100,9100,9100,0
20231221,132400,13423914190,9100,9100,9100,9100,18
20231221,132300,13423750390,9100,9100,9100,9100,0
20231221,132200,13423750390,9100,9100,9100,9100,0
20231221,132100,13423750390,9100,9100,9100,9100,0
20231221,132000,13423750390,9100,9100,9100,9100,1
20231221,131900,13423741290,9100,9100,9100,9100,6
20231221,131800,13423686690,9100,9100,9100,9100,0
20231221,131700,13423686690,9100,9100,9100,9100,2
20231221,131600,13423668490,9100,9100,9100,9100,0
20231221,131500,13423668490,9100,9100,9100,9100,10
20231221,131400,13423577490,9100,9100,9100,9100,3
20231221,131300,13423550190,9100,9100,9100,9100,0
20231221,131200,13423550190,9100,9100,9100,9100,6
20231221,131100,13423495590,9100,9100,9100,9100,0
20231221,131000,13423495590,9100,9100,9100,9100,47
20231221,130900,13423067890,9100,9100,9100,9100,0
20231221,130800,13423067890,9100,9100,9100,9100,0
20231221,130700,13423067890,9100,9100,9100,9100,103
20231221,130600,13422130590,9100,9100,9100,9100,0
20231221,130500,13422130590,9100,9100,9100,9100,549
20231221,130400,13417134690,9100,9100,9100,9100,0
20231221,130300,13417134690,9100,9100,9100,9100,12
20231221,130200,13417025490,9100,9100,9100,9100,0
20231221,130100,13417025490,9100,9100,9100,9100,15
20231221,130000,13416888990,9100,9100,9100,9100,0
20231221,125900,13416888990,9100,9100,9100,9100,1
20231221,125800,13416879890,9100,9100,9100,9100,230
20231221,125700,13414786890,9100,9100,9100,9100,0
20231221,125600,13414786890,9100,9100,9100,9100,11
20231221,125500,13414686790,9100,9100,9100,9100,0
20231221,125400,13414686790,9100,9100,9100,9100,0
20231221,125300,13414686790,9100,9100,9100,9100,1
20231221,125200,13414677690,9100,9100,9100,9100,7
20231221,125100,13414613990,9100,9100,9100,9100,248
20231221,125000,13412357190,9100,9100,9100,9100,124
20231221,124900,13411228790,9100,9100,9100,9100,0
20231221,124800,13411228790,9100,9100,9100,9100,1
20231221,124700,13411219690,9100,9100,9100,9100,0
20231221,124600,13411219690,9100,9100,9100,9100,0
20231221,124500,13411219690,9100,9100,9100,9100,0
20231221,124400,13411219690,9100,9100,9100,9100,0
20231221,124300,13411219690,9100,9100,9100,9100,0
20231221,124200,13411219690,9100,9100,9100,9100,1
20231221,124100,13411210590,9100,9100,9100,9100,0
20231221,124000,13411210590,9100,9100,9100,9100,45
20231221,123900,13410801090,9100,9100,9100,9100,6
20231221,123800,13410746490,9100,9100,9100,9100,10
20231221,123700,13410655490,9100,9100,9100,9100,59
20231221,123600,13410118590,9100,9100,9100,9100,5
20231221,123500,13410073090,9100,9100,9100,9100,0
20231221,123400,13410073090,9100,9100,9100,9100,31
20231221,123300,13409790990,9100,9100,9100,9100,1
20231221,123200,13409781890,9100,9100,9100,9100,436
20231221,123100,13405814290,9100,9100,9100,9100,32
20231221,123000,13405523090,9100,9100,9100,9100,50
20231221,122900,13405068090,9100,9100,9100,9100,0
20231221,122800,13405068090,9100,9100,9100,9100,31
20231221,122700,13404785990,9100,9100,9100,9100,0
20231221,122600,13404785990,9100,9100,9100,9100,92
20231221,122500,13403948790,9100,9100,9100,9100,8
20231221,122400,13403875990,9100,9100,9100,9100,480
20231221,122300,13399507990,9100,9100,9100,9100,1
20231221,122200,13399498890,9100,9100,9100,9100,22
20231221,122100,13399298690,9100,9100,9100,9100,300
20231221,122000,13396568690,9100,9100,9100,9100,90
20231221,121900,13395749690,9100,9100,9100,9100,0
20231221,121800,13395749690,9100,9100,9100,9100,0
20231221,121700,13395749690,9100,9100,9100,9100,0
20231221,121600,13395749690,9100,9100,9100,9100,4
20231221,121500,13395713290,9100,9100,9100,9100,106
20231221,121400,13394748690,9100,9100,9100,9100,0
20231221,121300,13394748690,9100,9100,9100,9100,1
20231221,121200,13394739590,9100,9100,9100,9100,1
20231221,121100,13394730490,9100,9100,9100,9100,40
20231221,121000,13394366490,9100,9100,9100,9100,200
20231221,120900,13392546490,9100,9100,9100,9100,15
20231221,120800,13392409990,9100,9100,9100,9100,19
20231221,120700,13392237090,9100,9100,9100,9100,100
20231221,120600,13391327090,9100,9100,9100,9100,1
20231221,120500,13391317990,9100,9100,9100,9100,1
20231221,120400,13391308890,9100,9100,9100,9100,357
20231221,120300,13388060190,9100,9100,9100,9100,3
20231221,120200,13388032890,9100,9100,9100,9100,0
20231221,120100,13388032890,9100,9100,9100,9100,0
20231221,120000,13388032890,9100,9100,9100,9100,1
20231221,115900,13388023790,9100,9100,9100,9100,21
20231221,115800,13387832690,9100,9100,9100,9100,327
20231221,115700,13384856990,9100,9100,9100,9100,558
20231221,115600,13379779190,9100,9100,9100,9100,200
20231221,115500,13377959190,9100,9100,9100,9100,164
20231221,115400,13376466790,9100,9100,9100,9100,0
20231221,115300,13376466790,9100,9100,9100,9100,160
20231221,115200,13375010790,9100,9100,9100,9100,10
20231221,115100,13374919790,9100,9100,9100,9100,1186
20231221,115000,13364127190,9100,9100,9100,9100,30
20231221,114900,13363854190,9100,9100,9100,9100,529
20231221,114800,13359040290,9100,9100,9100,9100,500
20231221,114700,13354490290,9100,9100,9100,9100,1
20231221,114600,13354481190,9100,9100,9100,9100,53
20231221,114500,13353998890,9100,9100,9100,9100,30
20231221,114400,13353725890,9100,9100,9100,9100,1
20231221,114300,13353716790,9100,9100,9100,9100,72
20231221,114200,13353061590,9100,9100,9100,9100,29
20231221,114100,13352797690,9100,9100,9100,9100,100
20231221,114000,13351887690,9100,9100,9100,9100,176
20231221,113900,13350286090,9100,9100,9100,9100,1
20231221,113800,13350276990,9100,9100,9100,9100,68
20231221,113700,13349658190,9100,9100,9100,9100,358
20231221,113600,13346400390,9100,9100,9100,9100,66
20231221,113500,13345799790,9100,9100,9100,9100,20
20231221,113400,13345617790,9100,9100,9100,9100,241
20231221,113300,13343424690,9100,9100,9100,9100,10
20231221,113200,13343333690,9100,9100,9100,9100,3
20231221,113100,13343306390,9100,9100,9100,9100,0
20231221,113000,13343306390,9100,9100,9100,9100,1004
20231221,112900,13334169990,9100,9100,9100,9100,0
20231221,112800,13334169990,9100,9100,9100,9100,3
20231221,112700,13334142690,9100,9100,9100,9100,55
20231221,112600,13333642190,9100,9100,9100,9100,341
20231221,112500,13330539090,9100,9100,9100,9100,202
20231221,112400,13328700890,9100,9100,9100,9100,21
20231221,112300,13328509790,9100,9100,9100,9100,0
20231221,112200,13328509790,9100,9100,9100,9100,101
20231221,112100,13327590690,9100,9100,9100,9100,8
20231221,112000,13327517890,9100,9100,9100,9100,837
20231221,111900,13319901190,9100,9100,9100,9100,0
20231221,111800,13319901190,9100,9100,9100,9100,69
20231221,111700,13319273290,9100,9100,9100,9100,196
20231221,111600,13317489690,9100,9100,9100,9100,652
20231221,111500,13311556490,9100,9100,9100,9100,28
20231221,111400,13311301690,9100,9100,9100,9100,70
20231221,111300,13310664690,9100,9100,9100,9100,669
20231221,111200,13304576790,9100,9100,9100,9100,36
20231221,111100,13304249190,9100,9100,9100,9100,268
20231221,111000,13301810390,9100,9100,9100,9100,320
20231221,110900,13298898390,9100,9100,9100,9100,0
20231221,110800,13298898390,9100,9100,9100,9100,9
20231221,110700,13298816490,9100,9100,9100,9100,23
20231221,110600,13298607190,9100,9100,9100,9100,0
20231221,110500,13298607190,9100,9100,9100,9100,195
20231221,110400,13296832690,9100,9100,9100,9100,805
20231221,110300,13289507190,9100,9100,9100,9100,507
20231221,110200,13284893490,9100,9100,9100,9100,4
20231221,110100,13284857090,9100,9100,9100,9100,90
20231221,110000,13284038090,9100,9100,9100,9100,0
20231221,105900,13284038090,9100,9100,9100,9100,0
20231221,105800,13284038090,9100,9100,9100,9100,22
20231221,105700,13283837890,9100,9100,9100,9100,0
20231221,105600,13283837890,9100,9100,9100,9100,45
20231221,105500,13283428390,9100,9100,9100,9100,55
20231221,105400,13282927890,9100,9100,9100,9100,4
20231221,105300,13282891490,9100,9100,9100,9100,2832
20231221,105200,13257120290,9100,9100,9100,9100,145
20231221,105100,13255800790,9100,9100,9100,9100,10
20231221,105000,13255709790,9100,9100,9100,9100,88
20231221,104900,13254908990,9100,9100,9100,9100,149
20231221,104800,13253553090,9100,9100,9100,9100,28
20231221,104700,13253298290,9100,9100,9100,9100,320
20231221,104600,13250386290,9100,9100,9100,9100,174
20231221,104500,13248802890,9100,9100,9100,9100,1167
20231221,104400,13238183190,9100,9100,9100,9100,1053
20231221,104300,13228600890,9100,9100,9100,9100,505
20231221,104200,13224005390,9100,9100,9100,9100,352
20231221,104100,13220802190,9100,9100,9100,9100,383
20231221,104000,13217316890,9100,9100,9100,9100,648
20231221,103900,13211420090,9100,9100,9100,9100,197
20231221,103800,13209627390,9100,9100,9100,9100,84
20231221,103700,13208862990,9100,9100,9100,9100,347
20231221,103600,13205705290,9100,9100,9100,9100,170
20231221,103500,13204158290,9100,9100,9100,9100,257
20231221,103400,13201819590,9100,9100,9100,9100,161
20231221,103300,13200354490,9100,9100,9100,9100,231
20231221,103200,13198252390,9100,9100,9100,9100,332
20231221,103100,13195231190,9100,9100,9100,9100,2045
20231221,103000,13176621690,9100,9100,9100,9100,5824
20231221,102900,13123623290,9100,9100,9100,9100,1725
20231221,102800,13107925790,9100,9100,9100,9100,1785
20231221,102700,13091682290,9100,9100,9100,9100,1190
20231221,102600,13080853290,9100,9100,9100,9100,1139
20231221,102500,13070488390,9100,9100,9100,9100,3006
20231221,102400,13043133790,9100,9100,9100,9100,405
20231221,102300,13039448290,9100,9100,9100,9100,7752
20231221,102200,12968905090,9100,9100,9100,9100,11700
20231221,102100,12862435090,9100,9100,9100,9100,1744
20231221,102000,12846564690,9100,9100,9100,9100,21129
20231221,101900,12654290790,9100,9100,9100,9100,90
20231221,101800,12653471790,9100,9100,9100,9100,203
20231221,101700,12651624490,9100,9100,9100,9100,2702
20231221,101600,12627036290,9100,9100,9100,9100,820
20231221,101500,12619574290,9100,9100,9100,9100,1437
20231221,101400,12606497590,9100,9100,9100,9100,1054
20231221,101300,12596906190,9100,9100,9100,9100,74
20231221,101200,12596232790,9100,9100,9100,9100,1035
20231221,101100,12586814290,9100,9100,9100,9100,4045
20231221,101000,12550004790,9100,9100,9100,9100,915
20231221,100900,12541678290,9100,9100,9100,9100,579
20231221,100800,12536409390,9100,9100,9100,9100,1330
20231221,100700,12524306390,9100,9100,9100,9100,762
20231221,100600,12517372190,9100,9100,9100,9100,1879
20231221,100500,12500273290,9100,9100,9100,9100,485
20231221,100400,12495859790,9100,9100,9100,9100,1793
20231221,100300,12479543490,9100,9100,9100,9100,7610
20231221,100200,12410292490,9100,9100,9100,9100,1251
20231221,100100,12398908390,9100,9100,9100,9100,7229
20231221,100000,12333124490,9100,9100,9100,9100,16608
20231221,095900,12181991690,9100,9100,9100,9100,28966
20231221,095800,11918401090,9100,9100,9100,9100,52901
20231221,095700,11437001990,9100,9100,9100,9100,10072
20231221,095600,11345346790,9100,9100,9100,9100,9578
20231221,095500,11258186990,9100,9100,9100,9100,7221
20231221,095400,11192475890,9100,9100,9100,9100,7954
20231221,095300,11120094490,9100,9100,9100,9100,20830
20231221,095200,10930541490,9100,9100,9100,9100,13990
20231221,095100,10803232490,9100,9100,9100,9100,47115
20231221,095000,10374485990,9100,8750,9100,8720,378288
20231221,094900,6971816440,8750,8490,8800,8400,150287
20231221,094800,5683264100,8490,8490,8490,8490,0
20231221,094700,5683264100,8490,8020,8490,7980,270819
20231221,094600,3458495030,8010,7840,8080,7760,239840
20231221,094500,1552065640,7850,7720,7900,7710,74506
20231221,094400,973921100,7550,7550,7550,7550,0
20231221,094300,973921100,7550,7390,7550,7300,47143
20231221,094200,622108850,7420,7280,7430,7240,26896
20231221,094100,425238900,7280,7280,7370,7220,17893
20231221,094000,294565980,7280,7180,7360,7100,21586
20231221,093900,138479030,7200,7000,7200,7000,8305
20231221,093800,79525300,6980,6960,6980,6950,2442
20231221,093700,62491780,6970,6950,6970,6950,233
20231221,093600,60870700,6950,6950,6950,6950,3
20231221,093500,60849850,6940,6940,6940,6940,429
20231221,093400,57872590,6940,6930,6940,6930,872
20231221,093300,51829430,6930,6930,6930,6930,0
20231221,093200,51829430,6930,6930,6930,6930,0
20231221,093100,51829430,6930,6920,6930,6920,132
20231221,093000,50915970,6920,6910,6920,6910,112
20231221,092900,50141370,6920,6900,6920,6900,287
20231221,092800,48160050,6910,6910,6910,6910,522
20231221,092700,44553030,6930,6920,6930,6920,11
20231221,092600,44476900,6920,6920,6920,6920,14
20231221,092500,44380020,6930,6930,6930,6910,103
20231221,092400,43668230,6930,6930,6930,6930,0
20231221,092300,43668230,6930,6930,6930,6930,3
20231221,092200,43647440,6940,6940,6940,6940,0
20231221,092100,43647440,6940,6940,6940,6940,0
20231221,092000,43647440,6940,6940,6940,6940,144
20231221,091900,42648080,6940,6940,6940,6940,3
20231221,091800,42627260,6940,6940,6940,6940,0
20231221,091700,42627260,6940,6930,6940,6930,299
20231221,091600,40555170,6930,6930,6930,6930,10
20231221,091500,40485870,6930,6900,6930,6900,504
20231221,091400,37006620,6900,6900,6900,6900,0
20231221,091300,37006620,6900,6900,6900,6890,73
20231221,091200,36503320,6890,6900,6910,6890,129
20231221,091100,35613360,6910,6900,6910,6900,23
20231221,091000,35454650,6910,6910,6910,6910,12
20231221,090900,35371730,6900,6900,6900,6900,10
20231221,090800,35302730,6900,6910,6910,6900,22
20231221,090700,35150910,6900,6900,6930,6840,482
20231221,090600,31845130,6870,6900,6900,6870,25
20231221,090500,31672780,6920,6870,6920,6870,637
20231221,090400,27292420,6870,6870,6870,6840,162
20231221,090300,26181050,6870,6870,6870,6840,117
20231221,090200,25378750,6870,6870,6870,6870,136
20231221,090100,24444430,6870,6840,6870,6830,385
20231221,090000,21811040,6840,6870,6880,6840,2997