KissMeData/049430/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,192900,135942230,9460,9460,9460,9460,101
20231211,192800,135942230,9460,9460,9460,9460,0
20231211,192700,135942230,9460,9460,9460,9460,0
20231211,192600,135942230,9460,9460,9460,9460,0
20231211,192500,135942230,9460,9460,9460,9460,0
20231211,192400,135942230,9460,9460,9460,9460,0
20231211,192300,135942230,9460,9460,9460,9460,0
20231211,192200,135942230,9460,9460,9460,9460,0
20231211,192100,135942230,9460,9460,9460,9460,0
20231211,192000,135942230,9460,9460,9460,9460,0
20231211,191900,135942230,9460,9460,9460,9460,0
20231211,191800,135942230,9460,9460,9460,9460,0
20231211,191700,135942230,9460,9460,9460,9460,0
20231211,191600,135942230,9460,9460,9460,9460,0
20231211,191500,135942230,9460,9460,9460,9460,0
20231211,191400,135942230,9460,9460,9460,9460,0
20231211,191300,135942230,9460,9460,9460,9460,0
20231211,191200,135942230,9460,9460,9460,9460,0
20231211,191100,135942230,9460,9460,9460,9460,0
20231211,191000,135942230,9460,9460,9460,9460,0
20231211,190900,135942230,9460,9460,9460,9460,0
20231211,190800,135942230,9460,9460,9460,9460,0
20231211,190700,135942230,9460,9460,9460,9460,0
20231211,190600,135942230,9460,9460,9460,9460,0
20231211,190500,135942230,9460,9460,9460,9460,0
20231211,190400,135942230,9460,9460,9460,9460,0
20231211,190300,135942230,9460,9460,9460,9460,0
20231211,190200,135942230,9460,9460,9460,9460,0
20231211,190100,135942230,9460,9460,9460,9460,0
20231211,190000,135942230,9460,9460,9460,9460,0
20231211,185900,135942230,9460,9460,9460,9460,101
20231211,185800,135942230,9460,9460,9460,9460,0
20231211,185700,135942230,9460,9460,9460,9460,0
20231211,185600,135942230,9460,9460,9460,9460,0
20231211,185500,135942230,9460,9460,9460,9460,0
20231211,185400,135942230,9460,9460,9460,9460,0
20231211,185300,135942230,9460,9460,9460,9460,0
20231211,185200,135942230,9460,9460,9460,9460,0
20231211,185100,135942230,9460,9460,9460,9460,0
20231211,185000,135942230,9460,9460,9460,9460,0
20231211,184900,135942230,9460,9460,9460,9460,0
20231211,184800,135942230,9460,9460,9460,9460,0
20231211,184700,135942230,9460,9460,9460,9460,0
20231211,184600,135942230,9460,9460,9460,9460,0
20231211,184500,135942230,9460,9460,9460,9460,0
20231211,184400,135942230,9460,9460,9460,9460,0
20231211,184300,135942230,9460,9460,9460,9460,0
20231211,184200,135942230,9460,9460,9460,9460,0
20231211,184100,135942230,9460,9460,9460,9460,0
20231211,184000,135942230,9460,9460,9460,9460,0
20231211,183900,135942230,9460,9460,9460,9460,0
20231211,183800,135942230,9460,9460,9460,9460,0
20231211,183700,135942230,9460,9460,9460,9460,0
20231211,183600,135942230,9460,9460,9460,9460,0
20231211,183500,135942230,9460,9460,9460,9460,0
20231211,183400,135942230,9460,9460,9460,9460,0
20231211,183300,135942230,9460,9460,9460,9460,0
20231211,183200,135942230,9460,9460,9460,9460,0
20231211,183100,135942230,9460,9460,9460,9460,0
20231211,183000,135942230,9460,9460,9460,9460,0
20231211,182900,135942230,9460,9460,9460,9460,101
20231211,182800,135942230,9460,9460,9460,9460,0
20231211,182700,135942230,9460,9460,9460,9460,0
20231211,182600,135942230,9460,9460,9460,9460,0
20231211,182500,135942230,9460,9460,9460,9460,0
20231211,182400,135942230,9460,9460,9460,9460,0
20231211,182300,135942230,9460,9460,9460,9460,0
20231211,182200,135942230,9460,9460,9460,9460,0
20231211,182100,135942230,9460,9460,9460,9460,0
20231211,182000,135942230,9460,9460,9460,9460,0
20231211,181900,135942230,9460,9460,9460,9460,0
20231211,181800,135942230,9460,9460,9460,9460,0
20231211,181700,135942230,9460,9460,9460,9460,0
20231211,181600,135942230,9460,9460,9460,9460,0
20231211,181500,135942230,9460,9460,9460,9460,0
20231211,181400,135942230,9460,9460,9460,9460,0
20231211,181300,135942230,9460,9460,9460,9460,0
20231211,181200,135942230,9460,9460,9460,9460,0
20231211,181100,135942230,9460,9460,9460,9460,0
20231211,181000,135942230,9460,9460,9460,9460,0
20231211,180900,135942230,9460,9460,9460,9460,0
20231211,180800,135942230,9460,9460,9460,9460,0
20231211,180700,135942230,9460,9460,9460,9460,0
20231211,180600,135942230,9460,9460,9460,9460,0
20231211,180500,135942230,9460,9460,9460,9460,0
20231211,180400,135942230,9460,9460,9460,9460,0
20231211,180300,135942230,9460,9460,9460,9460,0
20231211,180200,135942230,9460,9460,9460,9460,0
20231211,180100,135942230,9460,9460,9460,9460,0
20231211,180000,135942230,9460,9460,9460,9460,0
20231211,175900,135942230,9460,9460,9460,9460,101
20231211,175800,135942230,9460,9460,9460,9460,0
20231211,175700,135942230,9460,9460,9460,9460,0
20231211,175600,135942230,9460,9460,9460,9460,0
20231211,175500,135942230,9460,9460,9460,9460,0
20231211,175400,135942230,9460,9460,9460,9460,0
20231211,175300,135942230,9460,9460,9460,9460,0
20231211,175200,135942230,9460,9460,9460,9460,0
20231211,175100,135942230,9460,9460,9460,9460,0
20231211,175000,135942230,9460,9460,9460,9460,0
20231211,174900,135942230,9460,9460,9460,9460,0
20231211,174800,135942230,9460,9460,9460,9460,0
20231211,174700,135942230,9460,9460,9460,9460,0
20231211,174600,135942230,9460,9460,9460,9460,0
20231211,174500,135942230,9460,9460,9460,9460,0
20231211,174400,135942230,9460,9460,9460,9460,0
20231211,174300,135942230,9460,9460,9460,9460,0
20231211,174200,135942230,9460,9460,9460,9460,0
20231211,174100,135942230,9460,9460,9460,9460,0
20231211,174000,135942230,9460,9460,9460,9460,0
20231211,173900,135942230,9460,9460,9460,9460,0
20231211,173800,135942230,9460,9460,9460,9460,0
20231211,173700,135942230,9460,9460,9460,9460,0
20231211,173600,135942230,9460,9460,9460,9460,0
20231211,173500,135942230,9460,9460,9460,9460,0
20231211,173400,135942230,9460,9460,9460,9460,0
20231211,173300,135942230,9460,9460,9460,9460,0
20231211,173200,135942230,9460,9460,9460,9460,0
20231211,173100,135942230,9460,9460,9460,9460,0
20231211,173000,135942230,9460,9460,9460,9460,0
20231211,172900,135942230,9460,9460,9460,9460,101
20231211,172800,135942230,9460,9460,9460,9460,0
20231211,172700,135942230,9460,9460,9460,9460,0
20231211,172600,135942230,9460,9460,9460,9460,0
20231211,172500,135942230,9460,9460,9460,9460,0
20231211,172400,135942230,9460,9460,9460,9460,0
20231211,172300,135942230,9460,9460,9460,9460,0
20231211,172200,135942230,9460,9460,9460,9460,0
20231211,172100,135942230,9460,9460,9460,9460,0
20231211,172000,135942230,9460,9460,9460,9460,0
20231211,171900,135942230,9460,9460,9460,9460,0
20231211,171800,135942230,9460,9460,9460,9460,0
20231211,171700,135942230,9460,9460,9460,9460,0
20231211,171600,135942230,9460,9460,9460,9460,0
20231211,171500,135942230,9460,9460,9460,9460,0
20231211,171400,135942230,9460,9460,9460,9460,0
20231211,171300,135942230,9460,9460,9460,9460,0
20231211,171200,135942230,9460,9460,9460,9460,0
20231211,171100,135942230,9460,9460,9460,9460,0
20231211,171000,135942230,9460,9460,9460,9460,0
20231211,170900,135942230,9460,9460,9460,9460,0
20231211,170800,135942230,9460,9460,9460,9460,0
20231211,170700,135942230,9460,9460,9460,9460,0
20231211,170600,135942230,9460,9460,9460,9460,0
20231211,170500,135942230,9460,9460,9460,9460,0
20231211,170400,135942230,9460,9460,9460,9460,0
20231211,170300,135942230,9460,9460,9460,9460,0
20231211,170200,135942230,9460,9460,9460,9460,0
20231211,170100,135942230,9460,9460,9460,9460,0
20231211,170000,135942230,9460,9460,9460,9460,0
20231211,165900,135942230,9460,9460,9460,9460,101
20231211,165800,135942230,9460,9460,9460,9460,0
20231211,165700,135942230,9460,9460,9460,9460,0
20231211,165600,135942230,9460,9460,9460,9460,0
20231211,165500,135942230,9460,9460,9460,9460,0
20231211,165400,135942230,9460,9460,9460,9460,0
20231211,165300,135942230,9460,9460,9460,9460,0
20231211,165200,135942230,9460,9460,9460,9460,0
20231211,165100,135942230,9460,9460,9460,9460,0
20231211,165000,135942230,9460,9460,9460,9460,0
20231211,164900,135942230,9460,9460,9460,9460,0
20231211,164800,135942230,9460,9460,9460,9460,0
20231211,164700,135942230,9460,9460,9460,9460,0
20231211,164600,135942230,9460,9460,9460,9460,0
20231211,164500,135942230,9460,9460,9460,9460,0
20231211,164400,135942230,9460,9460,9460,9460,0
20231211,164300,135942230,9460,9460,9460,9460,0
20231211,164200,135942230,9460,9460,9460,9460,0
20231211,164100,135942230,9460,9460,9460,9460,0
20231211,164000,135942230,9460,9460,9460,9460,0
20231211,163900,135942230,9460,9460,9460,9460,0
20231211,163800,135942230,9460,9460,9460,9460,0
20231211,163700,135942230,9460,9460,9460,9460,0
20231211,163600,135942230,9460,9460,9460,9460,0
20231211,163500,135942230,9460,9460,9460,9460,0
20231211,163400,135942230,9460,9460,9460,9460,0
20231211,163300,135942230,9460,9460,9460,9460,0
20231211,163200,135942230,9460,9460,9460,9460,0
20231211,163100,135942230,9460,9460,9460,9460,0
20231211,163000,135942230,9460,9460,9460,9460,0
20231211,162900,135942230,9460,9460,9460,9460,101
20231211,162800,135942230,9460,9460,9460,9460,0
20231211,162700,135942230,9460,9460,9460,9460,0
20231211,162600,135942230,9460,9460,9460,9460,0
20231211,162500,135942230,9460,9460,9460,9460,0
20231211,162400,135942230,9460,9460,9460,9460,0
20231211,162300,135942230,9460,9460,9460,9460,0
20231211,162200,135942230,9460,9460,9460,9460,0
20231211,162100,135942230,9460,9460,9460,9460,0
20231211,162000,135942230,9460,9460,9460,9460,0
20231211,161900,135942230,9460,9460,9460,9460,0
20231211,161800,135942230,9460,9460,9460,9460,0
20231211,161700,135942230,9460,9460,9460,9460,0
20231211,161600,135942230,9460,9460,9460,9460,0
20231211,161500,135942230,9460,9460,9460,9460,0
20231211,161400,135942230,9460,9460,9460,9460,0
20231211,161300,135942230,9460,9460,9460,9460,0
20231211,161200,135942230,9460,9460,9460,9460,0
20231211,161100,135942230,9460,9460,9460,9460,0
20231211,161000,135942230,9460,9460,9460,9460,0
20231211,160900,135942230,9460,9460,9460,9460,0
20231211,160800,135942230,9460,9460,9460,9460,0
20231211,160700,135942230,9460,9460,9460,9460,0
20231211,160600,135942230,9460,9460,9460,9460,0
20231211,160500,135942230,9460,9460,9460,9460,0
20231211,160400,135942230,9460,9460,9460,9460,0
20231211,160300,135942230,9460,9460,9460,9460,0
20231211,160200,135942230,9460,9460,9460,9460,0
20231211,160100,135942230,9460,9460,9460,9460,0
20231211,160000,135942230,9460,9460,9460,9460,0
20231211,155900,135942230,9460,9460,9460,9460,101
20231211,155800,135942230,9460,9460,9460,9460,0
20231211,155700,135942230,9460,9460,9460,9460,0
20231211,155600,135942230,9460,9460,9460,9460,0
20231211,155500,135942230,9460,9460,9460,9460,0
20231211,155400,135942230,9460,9460,9460,9460,0
20231211,155300,135942230,9460,9460,9460,9460,0
20231211,155200,135942230,9460,9460,9460,9460,0
20231211,155100,135942230,9460,9460,9460,9460,0
20231211,155000,135942230,9460,9460,9460,9460,0
20231211,154900,135942230,9460,9460,9460,9460,0
20231211,154800,135942230,9460,9460,9460,9460,0
20231211,154700,135942230,9460,9460,9460,9460,0
20231211,154600,135942230,9460,9460,9460,9460,0
20231211,154500,135942230,9460,9460,9460,9460,0
20231211,154400,135942230,9460,9460,9460,9460,0
20231211,154300,135942230,9460,9460,9460,9460,0
20231211,154200,135942230,9460,9460,9460,9460,0
20231211,154100,135942230,9460,9460,9460,9460,0
20231211,154000,135942230,9460,9460,9460,9460,0
20231211,153900,135942230,9460,9460,9460,9460,0
20231211,153800,135942230,9460,9460,9460,9460,0
20231211,153700,135942230,9460,9460,9460,9460,0
20231211,153600,135942230,9460,9460,9460,9460,0
20231211,153500,135942230,9460,9460,9460,9460,0
20231211,153400,135942230,9460,9460,9460,9460,0
20231211,153300,135942230,9460,9460,9460,9460,0
20231211,153200,135942230,9460,9460,9460,9460,0
20231211,153100,135942230,9460,9460,9460,9460,0
20231211,153000,135942230,9460,9460,9460,9460,101
20231211,152900,134986770,9450,9450,9450,9450,0
20231211,152800,134986770,9450,9450,9450,9450,0
20231211,152700,134986770,9450,9450,9450,9450,0
20231211,152600,134986770,9450,9450,9450,9450,0
20231211,152500,134986770,9450,9450,9450,9450,0
20231211,152400,134986770,9450,9450,9450,9450,0
20231211,152300,134986770,9450,9450,9450,9450,0
20231211,152200,134986770,9450,9450,9450,9450,0
20231211,152100,134986770,9450,9450,9450,9450,0
20231211,152000,134986770,9450,9450,9450,9450,0
20231211,151900,134986770,9450,9440,9450,9440,218
20231211,151800,132926720,9450,9450,9450,9450,1
20231211,151700,132917270,9440,9430,9440,9430,64
20231211,151600,132313210,9420,9420,9420,9420,0
20231211,151500,132313210,9420,9420,9420,9420,0
20231211,151400,132313210,9420,9420,9420,9420,3
20231211,151300,132284950,9430,9430,9430,9430,0
20231211,151200,132284950,9430,9430,9430,9430,0
20231211,151100,132284950,9430,9430,9430,9430,1
20231211,151000,132275520,9420,9420,9420,9420,1
20231211,150900,132266100,9430,9430,9430,9430,0
20231211,150800,132266100,9430,9430,9430,9430,0
20231211,150700,132266100,9430,9430,9430,9430,0
20231211,150600,132266100,9430,9430,9430,9430,0
20231211,150500,132266100,9430,9430,9430,9430,0
20231211,150400,132266100,9430,9430,9430,9430,0
20231211,150300,132266100,9430,9430,9430,9430,1
20231211,150200,132256670,9420,9420,9420,9420,9
20231211,150100,132171890,9420,9420,9420,9420,0
20231211,150000,132171890,9420,9420,9420,9420,0
20231211,145900,132171890,9420,9420,9420,9420,9
20231211,145800,132087110,9430,9430,9430,9430,0
20231211,145700,132087110,9430,9430,9430,9430,0
20231211,145600,132087110,9430,9430,9430,9430,0
20231211,145500,132087110,9430,9430,9430,9430,0
20231211,145400,132087110,9430,9430,9430,9430,0
20231211,145300,132087110,9430,9430,9430,9430,0
20231211,145200,132087110,9430,9430,9430,9430,0
20231211,145100,132087110,9430,9430,9430,9430,0
20231211,145000,132087110,9430,9430,9430,9430,0
20231211,144900,132087110,9430,9430,9430,9430,0
20231211,144800,132087110,9430,9430,9430,9430,0
20231211,144700,132087110,9430,9430,9430,9430,0
20231211,144600,132087110,9430,9430,9430,9430,0
20231211,144500,132087110,9430,9430,9430,9430,0
20231211,144400,132087110,9430,9430,9430,9430,1
20231211,144300,132077680,9420,9420,9420,9420,0
20231211,144200,132077680,9420,9420,9420,9420,0
20231211,144100,132077680,9420,9420,9420,9420,0
20231211,144000,132077680,9420,9420,9420,9420,0
20231211,143900,132077680,9420,9420,9420,9420,1
20231211,143800,132068260,9420,9420,9420,9420,0
20231211,143700,132068260,9420,9420,9420,9420,0
20231211,143600,132068260,9420,9420,9420,9420,0
20231211,143500,132068260,9420,9420,9420,9420,0
20231211,143400,132068260,9420,9420,9420,9420,0
20231211,143300,132068260,9420,9420,9420,9420,200
20231211,143200,130184260,9440,9440,9440,9440,0
20231211,143100,130184260,9440,9440,9440,9440,0
20231211,143000,130184260,9440,9440,9440,9440,0
20231211,142900,130184260,9440,9440,9440,9440,0
20231211,142800,130184260,9440,9440,9440,9440,0
20231211,142700,130184260,9440,9440,9440,9440,0
20231211,142600,130184260,9440,9440,9440,9440,0
20231211,142500,130184260,9440,9440,9440,9440,0
20231211,142400,130184260,9440,9440,9440,9440,0
20231211,142300,130184260,9440,9430,9440,9430,55
20231211,142200,129665490,9420,9420,9420,9420,0
20231211,142100,129665490,9420,9410,9420,9410,52
20231211,142000,129176150,9420,9420,9420,9420,0
20231211,141900,129176150,9420,9420,9420,9420,25
20231211,141800,128940650,9430,9430,9430,9430,0
20231211,141700,128940650,9430,9430,9430,9430,0
20231211,141600,128940650,9430,9430,9430,9430,0
20231211,141500,128940650,9430,9430,9430,9430,0
20231211,141400,128940650,9430,9430,9430,9430,0
20231211,141300,128940650,9430,9430,9430,9430,0
20231211,141200,128940650,9430,9430,9430,9430,0
20231211,141100,128940650,9430,9430,9430,9430,0
20231211,141000,128940650,9430,9430,9430,9430,0
20231211,140900,128940650,9430,9430,9430,9430,0
20231211,140800,128940650,9430,9430,9430,9430,0
20231211,140700,128940650,9430,9430,9430,9430,0
20231211,140600,128940650,9430,9430,9430,9430,0
20231211,140500,128940650,9430,9430,9430,9430,0
20231211,140400,128940650,9430,9430,9430,9430,0
20231211,140300,128940650,9430,9420,9430,9420,3
20231211,140200,128912380,9400,9400,9400,9400,0
20231211,140100,128912380,9400,9400,9400,9400,0
20231211,140000,128912380,9400,9400,9400,9400,0
20231211,135900,128912380,9400,9400,9400,9400,0
20231211,135800,128912380,9400,9400,9400,9400,0
20231211,135700,128912380,9400,9400,9400,9400,0
20231211,135600,128912380,9400,9400,9400,9400,0
20231211,135500,128912380,9400,9400,9400,9400,0
20231211,135400,128912380,9400,9400,9400,9400,0
20231211,135300,128912380,9400,9400,9400,9400,19
20231211,135200,128733780,9400,9400,9400,9400,0
20231211,135100,128733780,9400,9400,9400,9400,0
20231211,135000,128733780,9400,9400,9400,9400,0
20231211,134900,128733780,9400,9400,9400,9400,1
20231211,134800,128724380,9410,9410,9410,9410,0
20231211,134700,128724380,9410,9410,9410,9410,0
20231211,134600,128724380,9410,9400,9410,9400,11
20231211,134500,128620970,9400,9400,9400,9400,0
20231211,134400,128620970,9400,9400,9400,9400,0
20231211,134300,128620970,9400,9400,9400,9400,0
20231211,134200,128620970,9400,9400,9400,9400,0
20231211,134100,128620970,9400,9400,9400,9400,0
20231211,134000,128620970,9400,9400,9400,9400,0
20231211,133900,128620970,9400,9400,9400,9400,0
20231211,133800,128620970,9400,9400,9400,9400,107
20231211,133700,127615170,9410,9410,9410,9410,0
20231211,133600,127615170,9410,9410,9410,9410,0
20231211,133500,127615170,9410,9410,9410,9410,0
20231211,133400,127615170,9410,9410,9410,9410,2
20231211,133300,127596350,9450,9450,9450,9450,0
20231211,133200,127596350,9450,9450,9450,9450,0
20231211,133100,127596350,9450,9450,9450,9450,0
20231211,133000,127596350,9450,9450,9450,9450,0
20231211,132900,127596350,9450,9450,9450,9450,0
20231211,132800,127596350,9450,9450,9450,9450,0
20231211,132700,127596350,9450,9450,9450,9450,0
20231211,132600,127596350,9450,9450,9450,9450,0
20231211,132500,127596350,9450,9450,9450,9450,0
20231211,132400,127596350,9450,9450,9450,9450,0
20231211,132300,127596350,9450,9450,9450,9450,0
20231211,132200,127596350,9450,9450,9450,9450,0
20231211,132100,127596350,9450,9450,9450,9450,0
20231211,132000,127596350,9450,9450,9450,9450,0
20231211,131900,127596350,9450,9450,9450,9450,0
20231211,131800,127596350,9450,9450,9450,9450,0
20231211,131700,127596350,9450,9450,9450,9450,0
20231211,131600,127596350,9450,9450,9450,9450,0
20231211,131500,127596350,9450,9450,9450,9450,0
20231211,131400,127596350,9450,9450,9450,9450,233
20231211,131300,125394500,9450,9450,9450,9450,5
20231211,131200,125347250,9460,9460,9460,9460,0
20231211,131100,125347250,9460,9430,9460,9430,1016
20231211,131000,115744260,9400,9400,9400,9400,0
20231211,130900,115744260,9400,9400,9400,9400,0
20231211,130800,115744260,9400,9400,9400,9400,555
20231211,130700,110527260,9400,9410,9410,9400,322
20231211,130600,107497900,9420,9420,9420,9420,34
20231211,130500,107177620,9420,9420,9420,9420,0
20231211,130400,107177620,9420,9420,9420,9420,0
20231211,130300,107177620,9420,9420,9420,9420,0
20231211,130200,107177620,9420,9420,9420,9420,0
20231211,130100,107177620,9420,9420,9420,9420,18
20231211,130000,107008060,9410,9410,9410,9410,0
20231211,125900,107008060,9410,9410,9410,9410,0
20231211,125800,107008060,9410,9410,9410,9410,0
20231211,125700,107008060,9410,9410,9410,9410,0
20231211,125600,107008060,9410,9410,9410,9410,0
20231211,125500,107008060,9410,9410,9410,9410,0
20231211,125400,107008060,9410,9420,9420,9410,27
20231211,125300,106753970,9420,9420,9420,9420,0
20231211,125200,106753970,9420,9420,9420,9420,0
20231211,125100,106753970,9420,9420,9420,9420,1
20231211,125000,106744550,9420,9420,9420,9420,10
20231211,124900,106650350,9420,9420,9420,9420,10
20231211,124800,106556150,9410,9410,9410,9410,0
20231211,124700,106556150,9410,9410,9410,9410,0
20231211,124600,106556150,9410,9410,9410,9410,0
20231211,124500,106556150,9410,9410,9410,9410,0
20231211,124400,106556150,9410,9410,9410,9410,0
20231211,124300,106556150,9410,9410,9410,9410,6
20231211,124200,106499690,9410,9410,9410,9410,60
20231211,124100,105935090,9410,9410,9410,9410,0
20231211,124000,105935090,9410,9410,9410,9410,137
20231211,123900,104645920,9410,9410,9410,9410,46
20231211,123800,104213060,9420,9420,9420,9420,0
20231211,123700,104213060,9420,9420,9420,9420,1
20231211,123600,104203640,9420,9420,9420,9420,0
20231211,123500,104203640,9420,9420,9420,9420,0
20231211,123400,104203640,9420,9420,9420,9420,0
20231211,123300,104203640,9420,9420,9420,9420,0
20231211,123200,104203640,9420,9420,9420,9420,0
20231211,123100,104203640,9420,9420,9420,9420,0
20231211,123000,104203640,9420,9420,9420,9420,0
20231211,122900,104203640,9420,9420,9420,9420,181
20231211,122800,102498620,9420,9420,9430,9420,111
20231211,122700,101452990,9430,9420,9430,9420,101
20231211,122600,100500570,9420,9420,9420,9420,1
20231211,122500,100491150,9420,9420,9420,9420,104
20231211,122400,99511470,9420,9430,9430,9420,264
20231211,122300,97022980,9430,9430,9430,9430,339
20231211,122200,93826210,9440,9440,9440,9440,5
20231211,122100,93779010,9440,9440,9440,9440,0
20231211,122000,93779010,9440,9440,9440,9440,422
20231211,121900,89795330,9440,9450,9450,9440,500
20231211,121800,85071260,9450,9450,9450,9450,0
20231211,121700,85071260,9450,9450,9450,9450,15
20231211,121600,84929510,9450,9450,9450,9450,5
20231211,121500,84882260,9450,9450,9450,9450,50
20231211,121400,84409760,9450,9450,9450,9450,0
20231211,121300,84409760,9450,9450,9450,9450,4
20231211,121200,84371960,9450,9450,9450,9450,11
20231211,121100,84268010,9450,9450,9450,9450,3
20231211,121000,84239660,9450,9450,9450,9450,2
20231211,120900,84220760,9450,9450,9450,9450,2
20231211,120800,84201860,9450,9450,9450,9450,2
20231211,120700,84182960,9460,9460,9460,9460,0
20231211,120600,84182960,9460,9460,9460,9460,2
20231211,120500,84164040,9460,9460,9460,9460,0
20231211,120400,84164040,9460,9460,9460,9460,0
20231211,120300,84164040,9460,9460,9460,9460,0
20231211,120200,84164040,9460,9460,9460,9460,291
20231211,120100,81411180,9460,9460,9460,9460,25
20231211,120000,81174680,9460,9460,9460,9460,0
20231211,115900,81174680,9460,9460,9460,9460,0
20231211,115800,81174680,9460,9460,9460,9460,0
20231211,115700,81174680,9460,9460,9460,9460,0
20231211,115600,81174680,9460,9460,9460,9460,0
20231211,115500,81174680,9460,9460,9460,9460,0
20231211,115400,81174680,9460,9460,9460,9460,0
20231211,115300,81174680,9460,9460,9460,9460,6
20231211,115200,81117920,9460,9460,9460,9460,1
20231211,115100,81108460,9460,9460,9460,9460,0
20231211,115000,81108460,9460,9460,9460,9460,2
20231211,114900,81089540,9460,9460,9460,9460,1
20231211,114800,81080080,9460,9470,9470,9460,670
20231211,114700,74736880,9460,9460,9460,9460,0
20231211,114600,74736880,9460,9460,9460,9460,5
20231211,114500,74689580,9440,9440,9440,9440,0
20231211,114400,74689580,9440,9440,9440,9440,500
20231211,114300,69969580,9490,9490,9490,9490,0
20231211,114200,69969580,9490,9490,9490,9490,0
20231211,114100,69969580,9490,9490,9490,9490,0
20231211,114000,69969580,9490,9490,9490,9490,0
20231211,113900,69969580,9490,9490,9490,9490,0
20231211,113800,69969580,9490,9490,9490,9490,0
20231211,113700,69969580,9490,9490,9490,9490,0
20231211,113600,69969580,9490,9490,9490,9490,0
20231211,113500,69969580,9490,9490,9490,9490,0
20231211,113400,69969580,9490,9490,9490,9490,0
20231211,113300,69969580,9490,9490,9490,9490,0
20231211,113200,69969580,9490,9490,9490,9490,0
20231211,113100,69969580,9490,9490,9490,9490,0
20231211,113000,69969580,9490,9490,9490,9490,0
20231211,112900,69969580,9490,9490,9490,9490,0
20231211,112800,69969580,9490,9490,9490,9490,0
20231211,112700,69969580,9490,9490,9490,9490,0
20231211,112600,69969580,9490,9490,9490,9490,0
20231211,112500,69969580,9490,9490,9490,9490,0
20231211,112400,69969580,9490,9490,9490,9490,0
20231211,112300,69969580,9490,9490,9490,9490,0
20231211,112200,69969580,9490,9490,9490,9490,0
20231211,112100,69969580,9490,9490,9490,9490,0
20231211,112000,69969580,9490,9490,9490,9490,0
20231211,111900,69969580,9490,9490,9490,9490,0
20231211,111800,69969580,9490,9490,9490,9490,0
20231211,111700,69969580,9490,9490,9490,9490,0
20231211,111600,69969580,9490,9490,9490,9490,0
20231211,111500,69969580,9490,9490,9490,9490,0
20231211,111400,69969580,9490,9470,9490,9470,11
20231211,111300,69865350,9420,9420,9420,9420,0
20231211,111200,69865350,9420,9420,9420,9420,0
20231211,111100,69865350,9420,9420,9420,9420,0
20231211,111000,69865350,9420,9420,9420,9420,0
20231211,110900,69865350,9420,9420,9420,9420,0
20231211,110800,69865350,9420,9420,9420,9420,0
20231211,110700,69865350,9420,9420,9420,9420,0
20231211,110600,69865350,9420,9420,9420,9420,0
20231211,110500,69865350,9420,9420,9420,9420,0
20231211,110400,69865350,9420,9420,9420,9420,0
20231211,110300,69865350,9420,9430,9430,9420,2
20231211,110200,69846500,9490,9490,9490,9490,0
20231211,110100,69846500,9490,9490,9490,9490,0
20231211,110000,69846500,9490,9490,9490,9490,0
20231211,105900,69846500,9490,9490,9490,9490,0
20231211,105800,69846500,9490,9490,9490,9490,0
20231211,105700,69846500,9490,9490,9490,9490,0
20231211,105600,69846500,9490,9490,9490,9490,0
20231211,105500,69846500,9490,9490,9490,9490,0
20231211,105400,69846500,9490,9490,9490,9490,0
20231211,105300,69846500,9490,9490,9490,9490,0
20231211,105200,69846500,9490,9490,9490,9490,0
20231211,105100,69846500,9490,9490,9490,9490,0
20231211,105000,69846500,9490,9490,9490,9490,1
20231211,104900,69837010,9480,9480,9480,9480,0
20231211,104800,69837010,9480,9480,9480,9480,0
20231211,104700,69837010,9480,9480,9480,9480,0
20231211,104600,69837010,9480,9480,9480,9480,0
20231211,104500,69837010,9480,9480,9480,9480,0
20231211,104400,69837010,9480,9480,9480,9480,0
20231211,104300,69837010,9480,9480,9480,9480,0
20231211,104200,69837010,9480,9480,9480,9480,3
20231211,104100,69808570,9490,9490,9490,9490,0
20231211,104000,69808570,9490,9490,9490,9490,0
20231211,103900,69808570,9490,9490,9490,9490,0
20231211,103800,69808570,9490,9490,9490,9490,8
20231211,103700,69732650,9490,9490,9490,9490,0
20231211,103600,69732650,9490,9490,9490,9490,0
20231211,103500,69732650,9490,9490,9490,9490,0
20231211,103400,69732650,9490,9490,9490,9490,0
20231211,103300,69732650,9490,9490,9490,9490,1
20231211,103200,69723160,9460,9460,9460,9460,120
20231211,103100,68587960,9490,9490,9490,9490,0
20231211,103000,68587960,9490,9490,9490,9490,0
20231211,102900,68587960,9490,9490,9490,9490,0
20231211,102800,68587960,9490,9490,9490,9490,0
20231211,102700,68587960,9490,9490,9490,9490,38
20231211,102600,68227340,9420,9420,9420,9420,2
20231211,102500,68208500,9420,9420,9420,9420,0
20231211,102400,68208500,9420,9420,9420,9420,0
20231211,102300,68208500,9420,9420,9420,9420,0
20231211,102200,68208500,9420,9420,9420,9420,0
20231211,102100,68208500,9420,9420,9420,9420,1
20231211,102000,68199080,9420,9420,9420,9420,7
20231211,101900,68133140,9410,9410,9410,9410,5
20231211,101800,68086090,9410,9410,9450,9410,155
20231211,101700,66621460,9410,9410,9410,9410,409
20231211,101600,62772770,9400,9400,9400,9400,363
20231211,101500,59360570,9350,9350,9350,9350,0
20231211,101400,59360570,9350,9410,9410,9350,406
20231211,101300,55559380,9420,9480,9480,9420,1048
20231211,101200,45658240,9480,9480,9480,9480,0
20231211,101100,45658240,9480,9480,9480,9480,0
20231211,101000,45658240,9480,9510,9510,9480,120
20231211,100900,44519790,9510,9510,9510,9510,0
20231211,100800,44519790,9510,9510,9510,9510,0
20231211,100700,44519790,9510,9510,9510,9510,0
20231211,100600,44519790,9510,9510,9510,9510,0
20231211,100500,44519790,9510,9510,9510,9510,0
20231211,100400,44519790,9510,9510,9510,9510,0
20231211,100300,44519790,9510,9500,9510,9500,36
20231211,100200,44177480,9500,9500,9500,9500,1
20231211,100100,44167980,9510,9510,9510,9510,50
20231211,100000,43692480,9510,9510,9510,9510,150
20231211,095900,42265980,9530,9530,9530,9530,0
20231211,095800,42265980,9530,9530,9530,9530,0
20231211,095700,42265980,9530,9530,9530,9530,1
20231211,095600,42256450,9470,9470,9470,9470,0
20231211,095500,42256450,9470,9470,9470,9470,45
20231211,095400,41830300,9470,9470,9470,9470,0
20231211,095300,41830300,9470,9470,9470,9470,0
20231211,095200,41830300,9470,9500,9500,9470,440
20231211,095100,37657800,9500,9500,9500,9500,0
20231211,095000,37657800,9500,9500,9500,9500,10
20231211,094900,37562800,9500,9500,9500,9500,0
20231211,094800,37562800,9500,9530,9530,9500,100
20231211,094700,36612270,9540,9540,9540,9540,10
20231211,094600,36516870,9540,9540,9540,9540,5
20231211,094500,36469170,9540,9530,9540,9530,393
20231211,094400,32723780,9530,9520,9530,9520,69
20231211,094300,32066800,9520,9520,9520,9520,0
20231211,094200,32066800,9520,9520,9520,9520,1
20231211,094100,32057280,9510,9520,9520,9510,2
20231211,094000,32038250,9510,9510,9520,9510,9
20231211,093900,31952650,9500,9500,9500,9500,0
20231211,093800,31952650,9500,9500,9500,9500,0
20231211,093700,31952650,9500,9500,9500,9500,300
20231211,093600,29102650,9500,9500,9500,9500,0
20231211,093500,29102650,9500,9500,9500,9500,0
20231211,093400,29102650,9500,9490,9500,9490,1105
20231211,093300,18613380,9490,9480,9490,9480,202
20231211,093200,16696420,9500,9510,9510,9480,382
20231211,093100,13067490,9510,9500,9510,9500,19
20231211,093000,12886810,9480,9480,9500,9480,47
20231211,092900,12441040,9480,9450,9480,9450,16
20231211,092800,12289500,9450,9450,9450,9450,338
20231211,092700,9095400,9450,9420,9450,9420,652
20231211,092600,2935140,9450,9450,9450,9440,160
20231211,092500,1423250,9450,9450,9450,9450,0
20231211,092400,1423250,9450,9450,9450,9450,0
20231211,092300,1423250,9450,9450,9450,9450,5
20231211,092200,1376000,9450,9450,9450,9450,1
20231211,092100,1366550,9430,9430,9430,9430,0
20231211,092000,1366550,9430,9430,9430,9430,0
20231211,091900,1366550,9430,9430,9430,9430,0
20231211,091800,1366550,9430,9430,9430,9430,0
20231211,091700,1366550,9430,9430,9430,9430,0
20231211,091600,1366550,9430,9430,9430,9430,0
20231211,091500,1366550,9430,9430,9430,9430,1
20231211,091400,1357120,9460,9460,9460,9460,0
20231211,091300,1357120,9460,9460,9460,9460,0
20231211,091200,1357120,9460,9460,9460,9460,0
20231211,091100,1357120,9460,9460,9460,9460,0
20231211,091000,1357120,9460,9460,9460,9460,10
20231211,090900,1262520,9490,9490,9490,9490,1
20231211,090800,1253030,9510,9510,9510,9510,0
20231211,090700,1253030,9510,9510,9510,9510,0
20231211,090600,1253030,9510,9510,9510,9510,0
20231211,090500,1253030,9510,9510,9510,9510,0
20231211,090400,1253030,9510,9510,9510,9510,0
20231211,090300,1253030,9510,9510,9510,9510,1
20231211,090200,1243520,9520,9520,9520,9520,11
20231211,090100,1138800,9520,9520,9520,9520,1
20231211,090000,1129280,9470,9490,9490,9470,119