KissMeData/048430/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,192800,403156730,8410,8410,8410,8410,1113
20231218,192700,403156730,8410,8410,8410,8410,0
20231218,192600,403156730,8410,8410,8410,8410,0
20231218,192500,403156730,8410,8410,8410,8410,0
20231218,192400,403156730,8410,8410,8410,8410,0
20231218,192300,403156730,8410,8410,8410,8410,0
20231218,192200,403156730,8410,8410,8410,8410,0
20231218,192100,403156730,8410,8410,8410,8410,0
20231218,192000,403156730,8410,8410,8410,8410,0
20231218,191900,403156730,8410,8410,8410,8410,0
20231218,191800,403156730,8410,8410,8410,8410,0
20231218,191700,403156730,8410,8410,8410,8410,0
20231218,191600,403156730,8410,8410,8410,8410,0
20231218,191500,403156730,8410,8410,8410,8410,0
20231218,191400,403156730,8410,8410,8410,8410,0
20231218,191300,403156730,8410,8410,8410,8410,0
20231218,191200,403156730,8410,8410,8410,8410,0
20231218,191100,403156730,8410,8410,8410,8410,0
20231218,191000,403156730,8410,8410,8410,8410,0
20231218,190900,403156730,8410,8410,8410,8410,0
20231218,190800,403156730,8410,8410,8410,8410,0
20231218,190700,403156730,8410,8410,8410,8410,0
20231218,190600,403156730,8410,8410,8410,8410,0
20231218,190500,403156730,8410,8410,8410,8410,0
20231218,190400,403156730,8410,8410,8410,8410,0
20231218,190300,403156730,8410,8410,8410,8410,0
20231218,190200,403156730,8410,8410,8410,8410,0
20231218,190100,403156730,8410,8410,8410,8410,0
20231218,190000,403156730,8410,8410,8410,8410,0
20231218,185900,403156730,8410,8410,8410,8410,0
20231218,185800,403156730,8410,8410,8410,8410,1113
20231218,185700,403156730,8410,8410,8410,8410,0
20231218,185600,403156730,8410,8410,8410,8410,0
20231218,185500,403156730,8410,8410,8410,8410,0
20231218,185400,403156730,8410,8410,8410,8410,0
20231218,185300,403156730,8410,8410,8410,8410,0
20231218,185200,403156730,8410,8410,8410,8410,0
20231218,185100,403156730,8410,8410,8410,8410,0
20231218,185000,403156730,8410,8410,8410,8410,0
20231218,184900,403156730,8410,8410,8410,8410,0
20231218,184800,403156730,8410,8410,8410,8410,0
20231218,184700,403156730,8410,8410,8410,8410,0
20231218,184600,403156730,8410,8410,8410,8410,0
20231218,184500,403156730,8410,8410,8410,8410,0
20231218,184400,403156730,8410,8410,8410,8410,0
20231218,184300,403156730,8410,8410,8410,8410,0
20231218,184200,403156730,8410,8410,8410,8410,0
20231218,184100,403156730,8410,8410,8410,8410,0
20231218,184000,403156730,8410,8410,8410,8410,0
20231218,183900,403156730,8410,8410,8410,8410,0
20231218,183800,403156730,8410,8410,8410,8410,0
20231218,183700,403156730,8410,8410,8410,8410,0
20231218,183600,403156730,8410,8410,8410,8410,0
20231218,183500,403156730,8410,8410,8410,8410,0
20231218,183400,403156730,8410,8410,8410,8410,0
20231218,183300,403156730,8410,8410,8410,8410,0
20231218,183200,403156730,8410,8410,8410,8410,0
20231218,183100,403156730,8410,8410,8410,8410,0
20231218,183000,403156730,8410,8410,8410,8410,0
20231218,182900,403156730,8410,8410,8410,8410,0
20231218,182800,403156730,8410,8410,8410,8410,1113
20231218,182700,403156730,8410,8410,8410,8410,0
20231218,182600,403156730,8410,8410,8410,8410,0
20231218,182500,403156730,8410,8410,8410,8410,0
20231218,182400,403156730,8410,8410,8410,8410,0
20231218,182300,403156730,8410,8410,8410,8410,0
20231218,182200,403156730,8410,8410,8410,8410,0
20231218,182100,403156730,8410,8410,8410,8410,0
20231218,182000,403156730,8410,8410,8410,8410,0
20231218,181900,403156730,8410,8410,8410,8410,0
20231218,181800,403156730,8410,8410,8410,8410,0
20231218,181700,403156730,8410,8410,8410,8410,0
20231218,181600,403156730,8410,8410,8410,8410,0
20231218,181500,403156730,8410,8410,8410,8410,0
20231218,181400,403156730,8410,8410,8410,8410,0
20231218,181300,403156730,8410,8410,8410,8410,0
20231218,181200,403156730,8410,8410,8410,8410,0
20231218,181100,403156730,8410,8410,8410,8410,0
20231218,181000,403156730,8410,8410,8410,8410,0
20231218,180900,403156730,8410,8410,8410,8410,0
20231218,180800,403156730,8410,8410,8410,8410,0
20231218,180700,403156730,8410,8410,8410,8410,0
20231218,180600,403156730,8410,8410,8410,8410,0
20231218,180500,403156730,8410,8410,8410,8410,0
20231218,180400,403156730,8410,8410,8410,8410,0
20231218,180300,403156730,8410,8410,8410,8410,0
20231218,180200,403156730,8410,8410,8410,8410,0
20231218,180100,403156730,8410,8410,8410,8410,0
20231218,180000,403156730,8410,8410,8410,8410,0
20231218,175900,403156730,8410,8410,8410,8410,0
20231218,175800,403156730,8410,8410,8410,8410,1113
20231218,175700,403156730,8410,8410,8410,8410,0
20231218,175600,403156730,8410,8410,8410,8410,0
20231218,175500,403156730,8410,8410,8410,8410,0
20231218,175400,403156730,8410,8410,8410,8410,0
20231218,175300,403156730,8410,8410,8410,8410,0
20231218,175200,403156730,8410,8410,8410,8410,0
20231218,175100,403156730,8410,8410,8410,8410,0
20231218,175000,403156730,8410,8410,8410,8410,0
20231218,174900,403156730,8410,8410,8410,8410,0
20231218,174800,403156730,8410,8410,8410,8410,0
20231218,174700,403156730,8410,8410,8410,8410,0
20231218,174600,403156730,8410,8410,8410,8410,0
20231218,174500,403156730,8410,8410,8410,8410,0
20231218,174400,403156730,8410,8410,8410,8410,0
20231218,174300,403156730,8410,8410,8410,8410,0
20231218,174200,403156730,8410,8410,8410,8410,0
20231218,174100,403156730,8410,8410,8410,8410,0
20231218,174000,403156730,8410,8410,8410,8410,0
20231218,173900,403156730,8410,8410,8410,8410,0
20231218,173800,403156730,8410,8410,8410,8410,0
20231218,173700,403156730,8410,8410,8410,8410,0
20231218,173600,403156730,8410,8410,8410,8410,0
20231218,173500,403156730,8410,8410,8410,8410,0
20231218,173400,403156730,8410,8410,8410,8410,0
20231218,173300,403156730,8410,8410,8410,8410,0
20231218,173200,403156730,8410,8410,8410,8410,0
20231218,173100,403156730,8410,8410,8410,8410,0
20231218,173000,403156730,8410,8410,8410,8410,0
20231218,172900,403156730,8410,8410,8410,8410,0
20231218,172800,403156730,8410,8410,8410,8410,1113
20231218,172700,403156730,8410,8410,8410,8410,0
20231218,172600,403156730,8410,8410,8410,8410,0
20231218,172500,403156730,8410,8410,8410,8410,0
20231218,172400,403156730,8410,8410,8410,8410,0
20231218,172300,403156730,8410,8410,8410,8410,0
20231218,172200,403156730,8410,8410,8410,8410,0
20231218,172100,403156730,8410,8410,8410,8410,0
20231218,172000,403156730,8410,8410,8410,8410,0
20231218,171900,403156730,8410,8410,8410,8410,0
20231218,171800,403156730,8410,8410,8410,8410,0
20231218,171700,403156730,8410,8410,8410,8410,0
20231218,171600,403156730,8410,8410,8410,8410,0
20231218,171500,403156730,8410,8410,8410,8410,0
20231218,171400,403156730,8410,8410,8410,8410,0
20231218,171300,403156730,8410,8410,8410,8410,0
20231218,171200,403156730,8410,8410,8410,8410,0
20231218,171100,403156730,8410,8410,8410,8410,0
20231218,171000,403156730,8410,8410,8410,8410,0
20231218,170900,403156730,8410,8410,8410,8410,0
20231218,170800,403156730,8410,8410,8410,8410,0
20231218,170700,403156730,8410,8410,8410,8410,0
20231218,170600,403156730,8410,8410,8410,8410,0
20231218,170500,403156730,8410,8410,8410,8410,0
20231218,170400,403156730,8410,8410,8410,8410,0
20231218,170300,403156730,8410,8410,8410,8410,0
20231218,170200,403156730,8410,8410,8410,8410,0
20231218,170100,403156730,8410,8410,8410,8410,0
20231218,170000,403156730,8410,8410,8410,8410,0
20231218,165900,403156730,8410,8410,8410,8410,0
20231218,165800,403156730,8410,8410,8410,8410,1113
20231218,165700,403156730,8410,8410,8410,8410,0
20231218,165600,403156730,8410,8410,8410,8410,0
20231218,165500,403156730,8410,8410,8410,8410,0
20231218,165400,403156730,8410,8410,8410,8410,0
20231218,165300,403156730,8410,8410,8410,8410,0
20231218,165200,403156730,8410,8410,8410,8410,0
20231218,165100,403156730,8410,8410,8410,8410,0
20231218,165000,403156730,8410,8410,8410,8410,0
20231218,164900,403156730,8410,8410,8410,8410,0
20231218,164800,403156730,8410,8410,8410,8410,0
20231218,164700,403156730,8410,8410,8410,8410,0
20231218,164600,403156730,8410,8410,8410,8410,0
20231218,164500,403156730,8410,8410,8410,8410,0
20231218,164400,403156730,8410,8410,8410,8410,0
20231218,164300,403156730,8410,8410,8410,8410,0
20231218,164200,403156730,8410,8410,8410,8410,0
20231218,164100,403156730,8410,8410,8410,8410,0
20231218,164000,403156730,8410,8410,8410,8410,0
20231218,163900,403156730,8410,8410,8410,8410,0
20231218,163800,403156730,8410,8410,8410,8410,0
20231218,163700,403156730,8410,8410,8410,8410,0
20231218,163600,403156730,8410,8410,8410,8410,0
20231218,163500,403156730,8410,8410,8410,8410,0
20231218,163400,403156730,8410,8410,8410,8410,0
20231218,163300,403156730,8410,8410,8410,8410,0
20231218,163200,403156730,8410,8410,8410,8410,0
20231218,163100,403156730,8410,8410,8410,8410,0
20231218,163000,403156730,8410,8410,8410,8410,0
20231218,162900,403156730,8410,8410,8410,8410,0
20231218,162800,403156730,8410,8410,8410,8410,1113
20231218,162700,403156730,8410,8410,8410,8410,0
20231218,162600,403156730,8410,8410,8410,8410,0
20231218,162500,403156730,8410,8410,8410,8410,0
20231218,162400,403156730,8410,8410,8410,8410,0
20231218,162300,403156730,8410,8410,8410,8410,0
20231218,162200,403156730,8410,8410,8410,8410,0
20231218,162100,403156730,8410,8410,8410,8410,0
20231218,162000,403156730,8410,8410,8410,8410,0
20231218,161900,403156730,8410,8410,8410,8410,0
20231218,161800,403156730,8410,8410,8410,8410,0
20231218,161700,403156730,8410,8410,8410,8410,0
20231218,161600,403156730,8410,8410,8410,8410,0
20231218,161500,403156730,8410,8410,8410,8410,0
20231218,161400,403156730,8410,8410,8410,8410,0
20231218,161300,403156730,8410,8410,8410,8410,0
20231218,161200,403156730,8410,8410,8410,8410,0
20231218,161100,403156730,8410,8410,8410,8410,0
20231218,161000,403156730,8410,8410,8410,8410,0
20231218,160900,403156730,8410,8410,8410,8410,0
20231218,160800,403156730,8410,8410,8410,8410,0
20231218,160700,403156730,8410,8410,8410,8410,0
20231218,160600,403156730,8410,8410,8410,8410,0
20231218,160500,403156730,8410,8410,8410,8410,0
20231218,160400,403156730,8410,8410,8410,8410,0
20231218,160300,403156730,8410,8410,8410,8410,0
20231218,160200,403156730,8410,8410,8410,8410,0
20231218,160100,403156730,8410,8410,8410,8410,0
20231218,160000,403156730,8410,8410,8410,8410,0
20231218,155900,403156730,8410,8410,8410,8410,0
20231218,155800,403156730,8410,8410,8410,8410,1113
20231218,155700,403156730,8410,8410,8410,8410,0
20231218,155600,403156730,8410,8410,8410,8410,0
20231218,155500,403156730,8410,8410,8410,8410,0
20231218,155400,403156730,8410,8410,8410,8410,0
20231218,155300,403156730,8410,8410,8410,8410,0
20231218,155200,403156730,8410,8410,8410,8410,0
20231218,155100,403156730,8410,8410,8410,8410,0
20231218,155000,403156730,8410,8410,8410,8410,0
20231218,154900,403156730,8410,8410,8410,8410,0
20231218,154800,403156730,8410,8410,8410,8410,0
20231218,154700,403156730,8410,8410,8410,8410,0
20231218,154600,403156730,8410,8410,8410,8410,0
20231218,154500,403156730,8410,8410,8410,8410,0
20231218,154400,403156730,8410,8410,8410,8410,0
20231218,154300,403156730,8410,8410,8410,8410,0
20231218,154200,403156730,8410,8410,8410,8410,0
20231218,154100,403156730,8410,8410,8410,8410,0
20231218,154000,403156730,8410,8410,8410,8410,0
20231218,153900,403156730,8410,8410,8410,8410,0
20231218,153800,403156730,8410,8410,8410,8410,0
20231218,153700,403156730,8410,8410,8410,8410,0
20231218,153600,403156730,8410,8410,8410,8410,0
20231218,153500,403156730,8410,8410,8410,8410,0
20231218,153400,403156730,8410,8410,8410,8410,0
20231218,153300,403156730,8410,8410,8410,8410,0
20231218,153200,403156730,8410,8410,8410,8410,0
20231218,153100,403156730,8410,8410,8410,8410,0
20231218,153000,403156730,8410,8410,8410,8410,1113
20231218,152900,393796400,8410,8410,8410,8410,0
20231218,152800,393796400,8410,8410,8410,8410,0
20231218,152700,393796400,8410,8410,8410,8410,0
20231218,152600,393796400,8410,8410,8410,8410,0
20231218,152500,393796400,8410,8410,8410,8410,0
20231218,152400,393796400,8410,8410,8410,8410,0
20231218,152300,393796400,8410,8410,8410,8410,0
20231218,152200,393796400,8410,8410,8410,8410,0
20231218,152100,393796400,8410,8410,8410,8410,0
20231218,152000,393796400,8410,8410,8410,8410,0
20231218,151900,393796400,8410,8410,8410,8410,112
20231218,151800,392854480,8420,8420,8420,8420,276
20231218,151700,390530560,8410,8410,8410,8410,0
20231218,151600,390530560,8410,8420,8420,8410,458
20231218,151500,386676280,8420,8420,8420,8420,124
20231218,151400,385632200,8420,8420,8420,8420,2
20231218,151300,385615360,8420,8420,8420,8420,46
20231218,151200,385228040,8420,8420,8420,8420,0
20231218,151100,385228040,8420,8420,8420,8420,190
20231218,151000,383628240,8420,8420,8420,8420,124
20231218,150900,382584160,8420,8420,8420,8420,12
20231218,150800,382483120,8420,8420,8420,8420,0
20231218,150700,382483120,8420,8420,8420,8420,210
20231218,150600,380714920,8410,8410,8410,8410,42
20231218,150500,380361700,8420,8420,8420,8410,1220
20231218,150400,370093200,8420,8420,8420,8420,1
20231218,150300,370084780,8440,8440,8440,8440,1
20231218,150200,370076340,8430,8430,8430,8430,0
20231218,150100,370076340,8430,8430,8430,8430,200
20231218,150000,368390340,8430,8440,8440,8430,108
20231218,145900,367479400,8440,8440,8440,8440,60
20231218,145800,366973000,8440,8440,8440,8440,69
20231218,145700,366390640,8450,8450,8450,8450,0
20231218,145600,366390640,8450,8450,8450,8450,26
20231218,145500,366170940,8440,8440,8440,8440,0
20231218,145400,366170940,8440,8430,8440,8430,55
20231218,145300,365707280,8430,8440,8440,8430,51
20231218,145200,365277310,8440,8440,8440,8440,0
20231218,145100,365277310,8440,8440,8440,8440,242
20231218,145000,363234830,8440,8440,8440,8440,58
20231218,144900,362745310,8450,8450,8450,8450,24
20231218,144800,362542510,8450,8450,8450,8450,1
20231218,144700,362534060,8460,8470,8470,8460,88
20231218,144600,361789570,8460,8460,8460,8460,14
20231218,144500,361671130,8460,8460,8460,8460,13
20231218,144400,361561150,8460,8460,8460,8460,13
20231218,144300,361451170,8460,8460,8460,8460,14
20231218,144200,361332730,8460,8460,8460,8460,108
20231218,144100,360419050,8460,8460,8460,8460,52
20231218,144000,359979130,8450,8450,8450,8450,5
20231218,143900,359936880,8470,8470,8470,8470,0
20231218,143800,359936880,8470,8470,8470,8470,0
20231218,143700,359936880,8470,8470,8470,8470,0
20231218,143600,359936880,8470,8460,8470,8460,197
20231218,143500,358268490,8460,8460,8460,8460,6
20231218,143400,358217730,8450,8450,8450,8450,0
20231218,143300,358217730,8450,8430,8450,8410,1173
20231218,143200,348314300,8440,8440,8440,8440,0
20231218,143100,348314300,8440,8450,8450,8440,194
20231218,143000,346675010,8450,8450,8450,8450,1
20231218,142900,346666560,8450,8450,8450,8450,0
20231218,142800,346666560,8450,8450,8450,8450,328
20231218,142700,343894960,8450,8440,8470,8440,568
20231218,142600,339089580,8440,8440,8440,8440,60
20231218,142500,338583180,8440,8440,8440,8440,0
20231218,142400,338583180,8440,8440,8440,8440,1
20231218,142300,338574740,8440,8440,8440,8440,20
20231218,142200,338405940,8440,8440,8440,8440,0
20231218,142100,338405940,8440,8440,8440,8440,20
20231218,142000,338237140,8440,8440,8440,8440,0
20231218,141900,338237140,8440,8440,8440,8440,0
20231218,141800,338237140,8440,8440,8440,8440,1
20231218,141700,338228700,8430,8430,8430,8430,0
20231218,141600,338228700,8430,8430,8430,8430,0
20231218,141500,338228700,8430,8430,8430,8430,0
20231218,141400,338228700,8430,8430,8430,8430,0
20231218,141300,338228700,8430,8430,8430,8430,0
20231218,141200,338228700,8430,8430,8430,8430,0
20231218,141100,338228700,8430,8430,8430,8430,0
20231218,141000,338228700,8430,8430,8430,8430,0
20231218,140900,338228700,8430,8420,8430,8420,262
20231218,140800,336020190,8430,8430,8430,8430,0
20231218,140700,336020190,8430,8430,8430,8430,0
20231218,140600,336020190,8430,8430,8430,8430,0
20231218,140500,336020190,8430,8430,8430,8430,0
20231218,140400,336020190,8430,8430,8430,8430,0
20231218,140300,336020190,8430,8410,8430,8410,5
20231218,140200,335978120,8410,8410,8410,8410,614
20231218,140100,330814380,8430,8430,8460,8430,5
20231218,140000,330772200,8430,8430,8430,8430,9
20231218,135900,330696330,8420,8420,8420,8420,0
20231218,135800,330696330,8420,8430,8430,8420,150
20231218,135700,329432180,8460,8460,8460,8460,0
20231218,135600,329432180,8460,8460,8460,8460,0
20231218,135500,329432180,8460,8460,8460,8460,0
20231218,135400,329432180,8460,8460,8460,8460,5
20231218,135300,329389880,8460,8460,8460,8430,990
20231218,135200,321031960,8460,8460,8460,8460,33
20231218,135100,320752780,8460,8460,8460,8460,57
20231218,135000,320270560,8460,8460,8460,8460,10
20231218,134900,320185960,8470,8470,8470,8470,0
20231218,134800,320185960,8470,8470,8470,8470,0
20231218,134700,320185960,8470,8460,8470,8460,20
20231218,134600,320016590,8470,8470,8470,8470,0
20231218,134500,320016590,8470,8470,8470,8470,0
20231218,134400,320016590,8470,8470,8470,8470,122
20231218,134300,318983250,8480,8480,8480,8480,0
20231218,134200,318983250,8480,8480,8480,8480,0
20231218,134100,318983250,8480,8480,8480,8480,105
20231218,134000,318092850,8480,8480,8480,8480,2
20231218,133900,318075890,8480,8480,8480,8480,0
20231218,133800,318075890,8480,8480,8480,8480,0
20231218,133700,318075890,8480,8480,8480,8480,192
20231218,133600,316447730,8480,8450,8480,8450,9
20231218,133500,316371590,8480,8480,8480,8480,30
20231218,133400,316117190,8480,8480,8480,8480,50
20231218,133300,315693190,8480,8460,8480,8460,1160
20231218,133200,305856990,8460,8460,8460,8460,3
20231218,133100,305831610,8450,8450,8450,8450,69
20231218,133000,305248560,8450,8450,8450,8450,0
20231218,132900,305248560,8450,8450,8450,8450,61
20231218,132800,304733110,8450,8450,8450,8450,0
20231218,132700,304733110,8450,8460,8460,8450,91
20231218,132600,303963660,8460,8460,8460,8460,0
20231218,132500,303963660,8460,8460,8460,8460,0
20231218,132400,303963660,8460,8460,8460,8460,36
20231218,132300,303659100,8460,8460,8460,8460,14
20231218,132200,303540660,8480,8480,8480,8480,0
20231218,132100,303540660,8480,8480,8480,8480,0
20231218,132000,303540660,8480,8480,8480,8480,0
20231218,131900,303540660,8480,8480,8480,8480,0
20231218,131800,303540660,8480,8450,8480,8450,103
20231218,131700,302667720,8470,8470,8470,8470,0
20231218,131600,302667720,8470,8470,8470,8450,361
20231218,131500,299610070,8470,8440,8470,8440,517
20231218,131400,295241250,8440,8430,8440,8430,250
20231218,131300,293133740,8430,8430,8430,8430,0
20231218,131200,293133740,8430,8430,8430,8430,0
20231218,131100,293133740,8430,8430,8430,8430,70
20231218,131000,292543640,8430,8430,8430,8430,0
20231218,130900,292543640,8430,8430,8430,8430,1
20231218,130800,292535210,8400,8400,8400,8400,0
20231218,130700,292535210,8400,8400,8400,8400,0
20231218,130600,292535210,8400,8400,8400,8400,0
20231218,130500,292535210,8400,8400,8400,8400,0
20231218,130400,292535210,8400,8400,8400,8400,0
20231218,130300,292535210,8400,8440,8440,8400,670
20231218,130200,286883210,8400,8400,8400,8400,0
20231218,130100,286883210,8400,8430,8430,8400,103
20231218,130000,286015010,8430,8410,8430,8410,2
20231218,125900,285998170,8400,8400,8400,8400,0
20231218,125800,285998170,8400,8400,8400,8400,175
20231218,125700,284528170,8410,8410,8410,8410,195
20231218,125600,282888220,8410,8410,8410,8410,19
20231218,125500,282728430,8440,8440,8440,8440,0
20231218,125400,282728430,8440,8410,8440,8410,196
20231218,125300,281080040,8410,8410,8410,8410,0
20231218,125200,281080040,8410,8410,8410,8410,0
20231218,125100,281080040,8410,8420,8420,8410,40
20231218,125000,280743600,8420,8420,8420,8420,1
20231218,124900,280735180,8450,8450,8450,8450,0
20231218,124800,280735180,8450,8450,8450,8450,4
20231218,124700,280701380,8420,8420,8420,8420,3
20231218,124600,280676120,8420,8420,8420,8420,0
20231218,124500,280676120,8420,8420,8420,8420,0
20231218,124400,280676120,8420,8420,8420,8420,0
20231218,124300,280676120,8420,8420,8420,8420,9
20231218,124200,280600340,8420,8420,8420,8420,0
20231218,124100,280600340,8420,8420,8420,8420,110
20231218,124000,279674140,8420,8420,8420,8420,0
20231218,123900,279674140,8420,8420,8420,8420,0
20231218,123800,279674140,8420,8440,8440,8410,1476
20231218,123700,267254960,8450,8420,8450,8420,250
20231218,123600,265145800,8420,8420,8420,8420,53
20231218,123500,264699540,8420,8450,8450,8420,235
20231218,123400,262713940,8450,8420,8450,8420,59
20231218,123300,262217010,8430,8430,8430,8430,0
20231218,123200,262217010,8430,8430,8430,8430,0
20231218,123100,262217010,8430,8430,8430,8430,4
20231218,123000,262183290,8430,8430,8430,8430,120
20231218,122900,261171690,8430,8430,8430,8430,127
20231218,122800,260101080,8430,8430,8430,8430,22
20231218,122700,259915620,8430,8430,8430,8430,0
20231218,122600,259915620,8430,8430,8430,8430,130
20231218,122500,258819720,8430,8430,8430,8430,26
20231218,122400,258600540,8410,8410,8410,8410,0
20231218,122300,258600540,8410,8410,8410,8410,0
20231218,122200,258600540,8410,8430,8430,8410,511
20231218,122100,254302490,8450,8450,8450,8450,2
20231218,122000,254285590,8450,8450,8460,8440,218
20231218,121900,252442950,8440,8430,8440,8430,7
20231218,121800,252383930,8420,8420,8420,8420,1000
20231218,121700,243963930,8420,8420,8420,8420,0
20231218,121600,243963930,8420,8420,8420,8420,295
20231218,121500,241480030,8420,8420,8420,8420,0
20231218,121400,241480030,8420,8420,8420,8420,0
20231218,121300,241480030,8420,8420,8450,8420,12
20231218,121200,241378940,8410,8420,8420,8410,48
20231218,121100,240975250,8450,8420,8450,8420,186
20231218,121000,239408480,8420,8410,8420,8410,20
20231218,120900,239240130,8410,8410,8410,8410,97
20231218,120800,238424360,8410,8410,8410,8410,0
20231218,120700,238424360,8410,8430,8430,8400,489
20231218,120600,234312140,8430,8430,8430,8430,0
20231218,120500,234312140,8430,8430,8430,8430,4
20231218,120400,234278420,8400,8400,8400,8400,0
20231218,120300,234278420,8400,8400,8400,8400,0
20231218,120200,234278420,8400,8410,8410,8400,81
20231218,120100,233597290,8430,8450,8450,8430,81
20231218,120000,232914440,8410,8430,8430,8410,377
20231218,115900,229740330,8430,8430,8430,8430,15
20231218,115800,229613880,8430,8460,8460,8430,108
20231218,115700,228700230,8450,8420,8450,8420,331
20231218,115600,225906610,8450,8450,8450,8450,591
20231218,115500,220912660,8460,8460,8460,8460,0
20231218,115400,220912660,8460,8410,8460,8410,301
20231218,115300,218373580,8440,8420,8440,8410,283
20231218,115200,215992960,8410,8410,8410,8410,140
20231218,115100,214815560,8410,8400,8410,8400,195
20231218,115000,213177550,8400,8400,8400,8400,0
20231218,114900,213177550,8400,8400,8400,8400,0
20231218,114800,213177550,8400,8420,8420,8400,183
20231218,114700,211639010,8450,8450,8450,8450,0
20231218,114600,211639010,8450,8450,8450,8430,1199
20231218,114500,201517200,8440,8420,8450,8420,697
20231218,114400,195639350,8420,8430,8430,8410,233
20231218,114300,193677270,8430,8420,8430,8390,1003
20231218,114200,185257830,8400,8430,8430,8390,35
20231218,114100,184963720,8370,8440,8440,8370,764
20231218,114000,178517860,8440,8400,8440,8370,2019
20231218,113900,161532120,8400,8360,8400,8360,105
20231218,113800,160654160,8360,8370,8370,8340,1316
20231218,113700,149655470,8400,8340,8400,8340,1375
20231218,113600,138154700,8340,8340,8340,8340,0
20231218,113500,138154700,8340,8340,8340,8340,120
20231218,113400,137153900,8320,8320,8320,8320,0
20231218,113300,137153900,8320,8320,8320,8320,100
20231218,113200,136321900,8330,8330,8330,8330,0
20231218,113100,136321900,8330,8330,8330,8330,0
20231218,113000,136321900,8330,8330,8330,8330,0
20231218,112900,136321900,8330,8330,8330,8330,0
20231218,112800,136321900,8330,8330,8330,8330,0
20231218,112700,136321900,8330,8330,8330,8330,31
20231218,112600,136063670,8330,8320,8330,8320,76
20231218,112500,135431060,8330,8330,8330,8330,72
20231218,112400,134831300,8330,8330,8330,8330,0
20231218,112300,134831300,8330,8330,8330,8330,0
20231218,112200,134831300,8330,8330,8330,8330,0
20231218,112100,134831300,8330,8330,8330,8330,91
20231218,112000,134073270,8360,8360,8360,8360,0
20231218,111900,134073270,8360,8360,8360,8360,0
20231218,111800,134073270,8360,8360,8360,8360,0
20231218,111700,134073270,8360,8360,8360,8360,0
20231218,111600,134073270,8360,8360,8360,8360,0
20231218,111500,134073270,8360,8360,8360,8360,0
20231218,111400,134073270,8360,8350,8360,8350,595
20231218,111300,129100060,8350,8350,8350,8350,1
20231218,111200,129091710,8340,8340,8340,8340,0
20231218,111100,129091710,8340,8340,8340,8340,1
20231218,111000,129083370,8360,8360,8360,8360,111
20231218,110900,128155410,8360,8360,8360,8360,0
20231218,110800,128155410,8360,8360,8360,8360,0
20231218,110700,128155410,8360,8360,8360,8360,0
20231218,110600,128155410,8360,8360,8360,8360,0
20231218,110500,128155410,8360,8350,8360,8350,102
20231218,110400,127303700,8350,8350,8350,8350,10
20231218,110300,127220200,8360,8360,8360,8360,0
20231218,110200,127220200,8360,8360,8360,8360,0
20231218,110100,127220200,8360,8360,8360,8360,0
20231218,110000,127220200,8360,8360,8360,8360,0
20231218,105900,127220200,8360,8360,8360,8360,0
20231218,105800,127220200,8360,8360,8360,8360,0
20231218,105700,127220200,8360,8360,8360,8360,0
20231218,105600,127220200,8360,8360,8360,8360,0
20231218,105500,127220200,8360,8360,8360,8360,5
20231218,105400,127178400,8320,8320,8320,8320,27
20231218,105300,126953760,8360,8360,8360,8360,0
20231218,105200,126953760,8360,8360,8360,8360,1
20231218,105100,126945400,8320,8320,8320,8320,0
20231218,105000,126945400,8320,8320,8320,8320,30
20231218,104900,126695800,8340,8340,8340,8340,0
20231218,104800,126695800,8340,8340,8340,8340,0
20231218,104700,126695800,8340,8340,8340,8340,56
20231218,104600,126228760,8360,8340,8360,8340,6
20231218,104500,126178680,8360,8360,8360,8360,0
20231218,104400,126178680,8360,8360,8360,8360,0
20231218,104300,126178680,8360,8360,8360,8360,0
20231218,104200,126178680,8360,8360,8360,8360,0
20231218,104100,126178680,8360,8360,8360,8360,0
20231218,104000,126178680,8360,8360,8360,8360,1
20231218,103900,126170320,8320,8360,8360,8320,75
20231218,103800,125545640,8340,8340,8340,8340,44
20231218,103700,125178680,8350,8350,8350,8350,1492
20231218,103600,112720480,8350,8350,8350,8350,35
20231218,103500,112428230,8350,8350,8350,8350,130
20231218,103400,111342730,8360,8350,8360,8350,131
20231218,103300,110248870,8360,8360,8360,8360,0
20231218,103200,110248870,8360,8360,8360,8360,273
20231218,103100,107966590,8380,8380,8380,8380,0
20231218,103000,107966590,8380,8380,8380,8380,0
20231218,102900,107966590,8380,8380,8380,8380,1
20231218,102800,107958210,8370,8350,8370,8350,51
20231218,102700,107532330,8350,8340,8350,8340,165
20231218,102600,106156220,8340,8340,8340,8340,0
20231218,102500,106156220,8340,8340,8340,8340,1
20231218,102400,106147880,8330,8330,8330,8330,50
20231218,102300,105731380,8330,8330,8330,8330,0
20231218,102200,105731380,8330,8330,8330,8330,0
20231218,102100,105731380,8330,8330,8330,8330,0
20231218,102000,105731380,8330,8330,8330,8330,0
20231218,101900,105731380,8330,8320,8330,8320,2
20231218,101800,105714730,8300,8290,8340,8290,586
20231218,101700,100851050,8310,8310,8310,8310,100
20231218,101600,100020050,8310,8300,8310,8300,1085
20231218,101500,91014540,8300,8300,8300,8300,0
20231218,101400,91014540,8300,8300,8300,8300,0
20231218,101300,91014540,8300,8300,8300,8300,1
20231218,101200,91006240,8270,8280,8280,8270,200
20231218,101100,89351590,8310,8310,8310,8310,0
20231218,101000,89351590,8310,8310,8310,8310,10
20231218,100900,89268490,8310,8310,8310,8310,0
20231218,100800,89268490,8310,8310,8310,8310,0
20231218,100700,89268490,8310,8310,8310,8310,10
20231218,100600,89185390,8310,8310,8310,8310,0
20231218,100500,89185390,8310,8310,8310,8310,0
20231218,100400,89185390,8310,8310,8310,8310,0
20231218,100300,89185390,8310,8310,8310,8310,0
20231218,100200,89185390,8310,8310,8310,8310,0
20231218,100100,89185390,8310,8310,8310,8310,0
20231218,100000,89185390,8310,8310,8310,8310,0
20231218,095900,89185390,8310,8310,8310,8310,5
20231218,095800,89143840,8310,8310,8310,8310,0
20231218,095700,89143840,8310,8340,8340,8270,90
20231218,095600,88398530,8350,8350,8350,8350,0
20231218,095500,88398530,8350,8330,8350,8330,113
20231218,095400,87456080,8330,8310,8330,8310,213
20231218,095300,85686030,8300,8300,8300,8300,57
20231218,095200,85212930,8310,8310,8310,8310,0
20231218,095100,85212930,8310,8310,8310,8310,0
20231218,095000,85212930,8310,8270,8310,8270,167
20231218,094900,83831800,8260,8290,8310,8250,2130
20231218,094800,66226780,8340,8340,8340,8340,0
20231218,094700,66226780,8340,8340,8340,8340,0
20231218,094600,66226780,8340,8340,8340,8340,0
20231218,094500,66226780,8340,8340,8340,8340,0
20231218,094400,66226780,8340,8340,8340,8340,0
20231218,094300,66226780,8340,8300,8340,8300,11
20231218,094200,66135280,8300,8330,8350,8300,2472
20231218,094100,45592220,8350,8320,8350,8310,504
20231218,094000,41403780,8360,8360,8360,8360,4
20231218,093900,41370340,8360,8360,8360,8360,1
20231218,093800,41361980,8310,8300,8310,8300,94
20231218,093700,40580860,8310,8350,8360,8290,356
20231218,093600,37608830,8370,8370,8370,8370,0
20231218,093500,37608830,8370,8370,8370,8370,238
20231218,093400,35616770,8400,8370,8400,8370,368
20231218,093300,32533400,8400,8370,8400,8370,13
20231218,093200,32424350,8370,8370,8370,8370,12
20231218,093100,32323910,8340,8340,8340,8340,0
20231218,093000,32323910,8340,8340,8340,8340,5
20231218,092900,32282210,8360,8360,8390,8360,508
20231218,092800,28020300,8390,8390,8390,8390,0
20231218,092700,28020300,8390,8350,8390,8350,72
20231218,092600,27418220,8400,8340,8400,8340,56
20231218,092500,26949950,8330,8300,8330,8300,361
20231218,092400,23946870,8300,8280,8300,8280,93
20231218,092300,23176810,8290,8290,8290,8290,0
20231218,092200,23176810,8290,8290,8290,8290,53
20231218,092100,22737440,8270,8270,8270,8270,102
20231218,092000,21893900,8280,8280,8280,8280,0
20231218,091900,21893900,8280,8280,8280,8280,0
20231218,091800,21893900,8280,8280,8280,8280,1
20231218,091700,21885620,8300,8300,8300,8300,0
20231218,091600,21885620,8300,8300,8300,8300,0
20231218,091500,21885620,8300,8300,8300,8300,0
20231218,091400,21885620,8300,8300,8300,8300,0
20231218,091300,21885620,8300,8300,8300,8300,0
20231218,091200,21885620,8300,8260,8300,8260,95
20231218,091100,21100880,8260,8240,8300,8240,8
20231218,091000,21034780,8260,8270,8300,8240,420
20231218,090900,17569430,8320,8320,8320,8320,0
20231218,090800,17569430,8320,8320,8320,8320,0
20231218,090700,17569430,8320,8320,8320,8320,0
20231218,090600,17569430,8320,8320,8320,8320,50
20231218,090500,17153430,8320,8320,8320,8320,0
20231218,090400,17153430,8320,8240,8320,8230,134
20231218,090300,16050360,8330,8310,8330,8310,58
20231218,090200,15568360,8330,8330,8330,8330,1
20231218,090100,15560030,8300,8290,8300,8290,332
20231218,090000,12804750,8290,8260,8400,8260,1548