KissMeData/049430/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,192800,72208820,9230,9230,9230,9230,308
20231213,192700,72208820,9230,9230,9230,9230,0
20231213,192600,72208820,9230,9230,9230,9230,0
20231213,192500,72208820,9230,9230,9230,9230,0
20231213,192400,72208820,9230,9230,9230,9230,0
20231213,192300,72208820,9230,9230,9230,9230,0
20231213,192200,72208820,9230,9230,9230,9230,0
20231213,192100,72208820,9230,9230,9230,9230,0
20231213,192000,72208820,9230,9230,9230,9230,0
20231213,191900,72208820,9230,9230,9230,9230,0
20231213,191800,72208820,9230,9230,9230,9230,0
20231213,191700,72208820,9230,9230,9230,9230,0
20231213,191600,72208820,9230,9230,9230,9230,0
20231213,191500,72208820,9230,9230,9230,9230,0
20231213,191400,72208820,9230,9230,9230,9230,0
20231213,191300,72208820,9230,9230,9230,9230,0
20231213,191200,72208820,9230,9230,9230,9230,0
20231213,191100,72208820,9230,9230,9230,9230,0
20231213,191000,72208820,9230,9230,9230,9230,0
20231213,190900,72208820,9230,9230,9230,9230,0
20231213,190800,72208820,9230,9230,9230,9230,0
20231213,190700,72208820,9230,9230,9230,9230,0
20231213,190600,72208820,9230,9230,9230,9230,0
20231213,190500,72208820,9230,9230,9230,9230,0
20231213,190400,72208820,9230,9230,9230,9230,0
20231213,190300,72208820,9230,9230,9230,9230,0
20231213,190200,72208820,9230,9230,9230,9230,0
20231213,190100,72208820,9230,9230,9230,9230,0
20231213,190000,72208820,9230,9230,9230,9230,0
20231213,185900,72208820,9230,9230,9230,9230,0
20231213,185800,72208820,9230,9230,9230,9230,308
20231213,185700,72208820,9230,9230,9230,9230,0
20231213,185600,72208820,9230,9230,9230,9230,0
20231213,185500,72208820,9230,9230,9230,9230,0
20231213,185400,72208820,9230,9230,9230,9230,0
20231213,185300,72208820,9230,9230,9230,9230,0
20231213,185200,72208820,9230,9230,9230,9230,0
20231213,185100,72208820,9230,9230,9230,9230,0
20231213,185000,72208820,9230,9230,9230,9230,0
20231213,184900,72208820,9230,9230,9230,9230,0
20231213,184800,72208820,9230,9230,9230,9230,0
20231213,184700,72208820,9230,9230,9230,9230,0
20231213,184600,72208820,9230,9230,9230,9230,0
20231213,184500,72208820,9230,9230,9230,9230,0
20231213,184400,72208820,9230,9230,9230,9230,0
20231213,184300,72208820,9230,9230,9230,9230,0
20231213,184200,72208820,9230,9230,9230,9230,0
20231213,184100,72208820,9230,9230,9230,9230,0
20231213,184000,72208820,9230,9230,9230,9230,0
20231213,183900,72208820,9230,9230,9230,9230,0
20231213,183800,72208820,9230,9230,9230,9230,0
20231213,183700,72208820,9230,9230,9230,9230,0
20231213,183600,72208820,9230,9230,9230,9230,0
20231213,183500,72208820,9230,9230,9230,9230,0
20231213,183400,72208820,9230,9230,9230,9230,0
20231213,183300,72208820,9230,9230,9230,9230,0
20231213,183200,72208820,9230,9230,9230,9230,0
20231213,183100,72208820,9230,9230,9230,9230,0
20231213,183000,72208820,9230,9230,9230,9230,0
20231213,182900,72208820,9230,9230,9230,9230,0
20231213,182800,72208820,9230,9230,9230,9230,308
20231213,182700,72208820,9230,9230,9230,9230,0
20231213,182600,72208820,9230,9230,9230,9230,0
20231213,182500,72208820,9230,9230,9230,9230,0
20231213,182400,72208820,9230,9230,9230,9230,0
20231213,182300,72208820,9230,9230,9230,9230,0
20231213,182200,72208820,9230,9230,9230,9230,0
20231213,182100,72208820,9230,9230,9230,9230,0
20231213,182000,72208820,9230,9230,9230,9230,0
20231213,181900,72208820,9230,9230,9230,9230,0
20231213,181800,72208820,9230,9230,9230,9230,0
20231213,181700,72208820,9230,9230,9230,9230,0
20231213,181600,72208820,9230,9230,9230,9230,0
20231213,181500,72208820,9230,9230,9230,9230,0
20231213,181400,72208820,9230,9230,9230,9230,0
20231213,181300,72208820,9230,9230,9230,9230,0
20231213,181200,72208820,9230,9230,9230,9230,0
20231213,181100,72208820,9230,9230,9230,9230,0
20231213,181000,72208820,9230,9230,9230,9230,0
20231213,180900,72208820,9230,9230,9230,9230,0
20231213,180800,72208820,9230,9230,9230,9230,0
20231213,180700,72208820,9230,9230,9230,9230,0
20231213,180600,72208820,9230,9230,9230,9230,0
20231213,180500,72208820,9230,9230,9230,9230,0
20231213,180400,72208820,9230,9230,9230,9230,0
20231213,180300,72208820,9230,9230,9230,9230,0
20231213,180200,72208820,9230,9230,9230,9230,0
20231213,180100,72208820,9230,9230,9230,9230,0
20231213,180000,72208820,9230,9230,9230,9230,0
20231213,175900,72208820,9230,9230,9230,9230,0
20231213,175800,72208820,9230,9230,9230,9230,308
20231213,175700,72208820,9230,9230,9230,9230,0
20231213,175600,72208820,9230,9230,9230,9230,0
20231213,175500,72208820,9230,9230,9230,9230,0
20231213,175400,72208820,9230,9230,9230,9230,0
20231213,175300,72208820,9230,9230,9230,9230,0
20231213,175200,72208820,9230,9230,9230,9230,0
20231213,175100,72208820,9230,9230,9230,9230,0
20231213,175000,72208820,9230,9230,9230,9230,0
20231213,174900,72208820,9230,9230,9230,9230,0
20231213,174800,72208820,9230,9230,9230,9230,0
20231213,174700,72208820,9230,9230,9230,9230,0
20231213,174600,72208820,9230,9230,9230,9230,0
20231213,174500,72208820,9230,9230,9230,9230,0
20231213,174400,72208820,9230,9230,9230,9230,0
20231213,174300,72208820,9230,9230,9230,9230,0
20231213,174200,72208820,9230,9230,9230,9230,0
20231213,174100,72208820,9230,9230,9230,9230,0
20231213,174000,72208820,9230,9230,9230,9230,0
20231213,173900,72208820,9230,9230,9230,9230,0
20231213,173800,72208820,9230,9230,9230,9230,0
20231213,173700,72208820,9230,9230,9230,9230,0
20231213,173600,72208820,9230,9230,9230,9230,0
20231213,173500,72208820,9230,9230,9230,9230,0
20231213,173400,72208820,9230,9230,9230,9230,0
20231213,173300,72208820,9230,9230,9230,9230,0
20231213,173200,72208820,9230,9230,9230,9230,0
20231213,173100,72208820,9230,9230,9230,9230,0
20231213,173000,72208820,9230,9230,9230,9230,0
20231213,172900,72208820,9230,9230,9230,9230,0
20231213,172800,72208820,9230,9230,9230,9230,308
20231213,172700,72208820,9230,9230,9230,9230,0
20231213,172600,72208820,9230,9230,9230,9230,0
20231213,172500,72208820,9230,9230,9230,9230,0
20231213,172400,72208820,9230,9230,9230,9230,0
20231213,172300,72208820,9230,9230,9230,9230,0
20231213,172200,72208820,9230,9230,9230,9230,0
20231213,172100,72208820,9230,9230,9230,9230,0
20231213,172000,72208820,9230,9230,9230,9230,0
20231213,171900,72208820,9230,9230,9230,9230,0
20231213,171800,72208820,9230,9230,9230,9230,0
20231213,171700,72208820,9230,9230,9230,9230,0
20231213,171600,72208820,9230,9230,9230,9230,0
20231213,171500,72208820,9230,9230,9230,9230,0
20231213,171400,72208820,9230,9230,9230,9230,0
20231213,171300,72208820,9230,9230,9230,9230,0
20231213,171200,72208820,9230,9230,9230,9230,0
20231213,171100,72208820,9230,9230,9230,9230,0
20231213,171000,72208820,9230,9230,9230,9230,0
20231213,170900,72208820,9230,9230,9230,9230,0
20231213,170800,72208820,9230,9230,9230,9230,0
20231213,170700,72208820,9230,9230,9230,9230,0
20231213,170600,72208820,9230,9230,9230,9230,0
20231213,170500,72208820,9230,9230,9230,9230,0
20231213,170400,72208820,9230,9230,9230,9230,0
20231213,170300,72208820,9230,9230,9230,9230,0
20231213,170200,72208820,9230,9230,9230,9230,0
20231213,170100,72208820,9230,9230,9230,9230,0
20231213,170000,72208820,9230,9230,9230,9230,0
20231213,165900,72208820,9230,9230,9230,9230,0
20231213,165800,72208820,9230,9230,9230,9230,308
20231213,165700,72208820,9230,9230,9230,9230,0
20231213,165600,72208820,9230,9230,9230,9230,0
20231213,165500,72208820,9230,9230,9230,9230,0
20231213,165400,72208820,9230,9230,9230,9230,0
20231213,165300,72208820,9230,9230,9230,9230,0
20231213,165200,72208820,9230,9230,9230,9230,0
20231213,165100,72208820,9230,9230,9230,9230,0
20231213,165000,72208820,9230,9230,9230,9230,0
20231213,164900,72208820,9230,9230,9230,9230,0
20231213,164800,72208820,9230,9230,9230,9230,0
20231213,164700,72208820,9230,9230,9230,9230,0
20231213,164600,72208820,9230,9230,9230,9230,0
20231213,164500,72208820,9230,9230,9230,9230,0
20231213,164400,72208820,9230,9230,9230,9230,0
20231213,164300,72208820,9230,9230,9230,9230,0
20231213,164200,72208820,9230,9230,9230,9230,0
20231213,164100,72208820,9230,9230,9230,9230,0
20231213,164000,72208820,9230,9230,9230,9230,0
20231213,163900,72208820,9230,9230,9230,9230,0
20231213,163800,72208820,9230,9230,9230,9230,0
20231213,163700,72208820,9230,9230,9230,9230,0
20231213,163600,72208820,9230,9230,9230,9230,0
20231213,163500,72208820,9230,9230,9230,9230,0
20231213,163400,72208820,9230,9230,9230,9230,0
20231213,163300,72208820,9230,9230,9230,9230,0
20231213,163200,72208820,9230,9230,9230,9230,0
20231213,163100,72208820,9230,9230,9230,9230,0
20231213,163000,72208820,9230,9230,9230,9230,0
20231213,162900,72208820,9230,9230,9230,9230,0
20231213,162800,72208820,9230,9230,9230,9230,308
20231213,162700,72208820,9230,9230,9230,9230,0
20231213,162600,72208820,9230,9230,9230,9230,0
20231213,162500,72208820,9230,9230,9230,9230,0
20231213,162400,72208820,9230,9230,9230,9230,0
20231213,162300,72208820,9230,9230,9230,9230,0
20231213,162200,72208820,9230,9230,9230,9230,0
20231213,162100,72208820,9230,9230,9230,9230,0
20231213,162000,72208820,9230,9230,9230,9230,0
20231213,161900,72208820,9230,9230,9230,9230,0
20231213,161800,72208820,9230,9230,9230,9230,0
20231213,161700,72208820,9230,9230,9230,9230,0
20231213,161600,72208820,9230,9230,9230,9230,0
20231213,161500,72208820,9230,9230,9230,9230,0
20231213,161400,72208820,9230,9230,9230,9230,0
20231213,161300,72208820,9230,9230,9230,9230,0
20231213,161200,72208820,9230,9230,9230,9230,0
20231213,161100,72208820,9230,9230,9230,9230,0
20231213,161000,72208820,9230,9230,9230,9230,0
20231213,160900,72208820,9230,9230,9230,9230,0
20231213,160800,72208820,9230,9230,9230,9230,0
20231213,160700,72208820,9230,9230,9230,9230,0
20231213,160600,72208820,9230,9230,9230,9230,0
20231213,160500,72208820,9230,9230,9230,9230,0
20231213,160400,72208820,9230,9230,9230,9230,0
20231213,160300,72208820,9230,9230,9230,9230,0
20231213,160200,72208820,9230,9230,9230,9230,0
20231213,160100,72208820,9230,9230,9230,9230,0
20231213,160000,72208820,9230,9230,9230,9230,0
20231213,155900,72208820,9230,9230,9230,9230,0
20231213,155800,72208820,9230,9230,9230,9230,308
20231213,155700,72208820,9230,9230,9230,9230,0
20231213,155600,72208820,9230,9230,9230,9230,0
20231213,155500,72208820,9230,9230,9230,9230,0
20231213,155400,72208820,9230,9230,9230,9230,0
20231213,155300,72208820,9230,9230,9230,9230,0
20231213,155200,72208820,9230,9230,9230,9230,0
20231213,155100,72208820,9230,9230,9230,9230,0
20231213,155000,72208820,9230,9230,9230,9230,0
20231213,154900,72208820,9230,9230,9230,9230,0
20231213,154800,72208820,9230,9230,9230,9230,0
20231213,154700,72208820,9230,9230,9230,9230,0
20231213,154600,72208820,9230,9230,9230,9230,0
20231213,154500,72208820,9230,9230,9230,9230,0
20231213,154400,72208820,9230,9230,9230,9230,0
20231213,154300,72208820,9230,9230,9230,9230,0
20231213,154200,72208820,9230,9230,9230,9230,0
20231213,154100,72208820,9230,9230,9230,9230,0
20231213,154000,72208820,9230,9230,9230,9230,0
20231213,153900,72208820,9230,9230,9230,9230,0
20231213,153800,72208820,9230,9230,9230,9230,0
20231213,153700,72208820,9230,9230,9230,9230,0
20231213,153600,72208820,9230,9230,9230,9230,0
20231213,153500,72208820,9230,9230,9230,9230,0
20231213,153400,72208820,9230,9230,9230,9230,0
20231213,153300,72208820,9230,9230,9230,9230,0
20231213,153200,72208820,9230,9230,9230,9230,0
20231213,153100,72208820,9230,9230,9230,9230,0
20231213,153000,72208820,9230,9230,9230,9230,308
20231213,152900,69365980,9150,9150,9150,9150,0
20231213,152800,69365980,9150,9150,9150,9150,0
20231213,152700,69365980,9150,9150,9150,9150,0
20231213,152600,69365980,9150,9150,9150,9150,0
20231213,152500,69365980,9150,9150,9150,9150,0
20231213,152400,69365980,9150,9150,9150,9150,0
20231213,152300,69365980,9150,9150,9150,9150,0
20231213,152200,69365980,9150,9150,9150,9150,0
20231213,152100,69365980,9150,9150,9150,9150,0
20231213,152000,69365980,9150,9150,9150,9150,0
20231213,151900,69365980,9150,9150,9150,9150,0
20231213,151800,69365980,9150,9150,9150,9150,1
20231213,151700,69356830,9150,9150,9150,9150,65
20231213,151600,68762080,9170,9150,9170,9150,101
20231213,151500,67837910,9170,9170,9170,9170,1
20231213,151400,67828740,9170,9170,9170,9170,0
20231213,151300,67828740,9170,9170,9170,9170,0
20231213,151200,67828740,9170,9170,9170,9170,4
20231213,151100,67792060,9150,9150,9170,9130,112
20231213,151000,66767450,9160,9160,9160,9160,0
20231213,150900,66767450,9160,9160,9160,9160,17
20231213,150800,66611730,9160,9170,9170,9160,10
20231213,150700,66520040,9170,9170,9170,9170,0
20231213,150600,66520040,9170,9170,9170,9170,1
20231213,150500,66510870,9170,9170,9170,9170,0
20231213,150400,66510870,9170,9170,9170,9170,0
20231213,150300,66510870,9170,9170,9170,9170,1
20231213,150200,66501700,9170,9170,9170,9170,0
20231213,150100,66501700,9170,9170,9170,9170,0
20231213,150000,66501700,9170,9170,9170,9170,1
20231213,145900,66492530,9170,9170,9170,9170,0
20231213,145800,66492530,9170,9170,9170,9170,0
20231213,145700,66492530,9170,9170,9170,9170,1
20231213,145600,66483360,9170,9170,9170,9170,0
20231213,145500,66483360,9170,9170,9170,9170,0
20231213,145400,66483360,9170,9170,9170,9170,1
20231213,145300,66474190,9170,9170,9170,9170,0
20231213,145200,66474190,9170,9170,9170,9170,0
20231213,145100,66474190,9170,9170,9170,9170,1
20231213,145000,66465020,9170,9170,9170,9170,0
20231213,144900,66465020,9170,9170,9170,9170,0
20231213,144800,66465020,9170,9170,9170,9170,1
20231213,144700,66455850,9170,9170,9170,9170,1
20231213,144600,66446680,9170,9170,9170,9170,12
20231213,144500,66336640,9170,9170,9170,9170,1
20231213,144400,66327470,9170,9170,9170,9170,0
20231213,144300,66327470,9170,9170,9170,9170,0
20231213,144200,66327470,9170,9170,9170,9170,1
20231213,144100,66318300,9170,9170,9170,9170,0
20231213,144000,66318300,9170,9170,9170,9170,0
20231213,143900,66318300,9170,9170,9170,9170,0
20231213,143800,66318300,9170,9170,9170,9170,1
20231213,143700,66309130,9170,9160,9170,9160,2
20231213,143600,66290800,9170,9170,9170,9170,1
20231213,143500,66281630,9170,9170,9170,9170,9
20231213,143400,66199100,9170,9170,9170,9170,0
20231213,143300,66199100,9170,9170,9170,9170,1
20231213,143200,66189930,9180,9180,9180,9180,0
20231213,143100,66189930,9180,9180,9180,9180,0
20231213,143000,66189930,9180,9180,9180,9180,1
20231213,142900,66180750,9180,9180,9180,9180,0
20231213,142800,66180750,9180,9180,9180,9180,0
20231213,142700,66180750,9180,9160,9180,9160,290
20231213,142600,63524330,9170,9170,9170,9170,0
20231213,142500,63524330,9170,9170,9170,9170,0
20231213,142400,63524330,9170,9170,9170,9170,0
20231213,142300,63524330,9170,9170,9170,9170,0
20231213,142200,63524330,9170,9170,9170,9170,0
20231213,142100,63524330,9170,9160,9170,9160,97
20231213,142000,62635010,9160,9160,9160,9160,0
20231213,141900,62635010,9160,9160,9160,9160,1
20231213,141800,62625850,9170,9170,9170,9170,0
20231213,141700,62625850,9170,9170,9170,9170,0
20231213,141600,62625850,9170,9170,9170,9170,0
20231213,141500,62625850,9170,9170,9170,9170,0
20231213,141400,62625850,9170,9170,9170,9170,0
20231213,141300,62625850,9170,9170,9170,9170,1
20231213,141200,62616680,9170,9170,9170,9170,1
20231213,141100,62607510,9170,9170,9170,9170,25
20231213,141000,62378260,9170,9170,9170,9170,0
20231213,140900,62378260,9170,9170,9170,9170,0
20231213,140800,62378260,9170,9170,9170,9170,0
20231213,140700,62378260,9170,9170,9170,9170,0
20231213,140600,62378260,9170,9170,9170,9170,0
20231213,140500,62378260,9170,9170,9170,9170,0
20231213,140400,62378260,9170,9170,9170,9170,0
20231213,140300,62378260,9170,9170,9170,9170,0
20231213,140200,62378260,9170,9170,9170,9170,0
20231213,140100,62378260,9170,9170,9170,9170,0
20231213,140000,62378260,9170,9170,9170,9170,0
20231213,135900,62378260,9170,9170,9170,9170,0
20231213,135800,62378260,9170,9170,9170,9170,0
20231213,135700,62378260,9170,9170,9170,9170,0
20231213,135600,62378260,9170,9170,9170,9170,0
20231213,135500,62378260,9170,9170,9170,9170,0
20231213,135400,62378260,9170,9170,9170,9170,0
20231213,135300,62378260,9170,9170,9170,9170,0
20231213,135200,62378260,9170,9170,9170,9170,0
20231213,135100,62378260,9170,9170,9170,9170,58
20231213,135000,61846400,9170,9170,9170,9170,0
20231213,134900,61846400,9170,9170,9170,9170,0
20231213,134800,61846400,9170,9170,9170,9170,0
20231213,134700,61846400,9170,9170,9170,9170,0
20231213,134600,61846400,9170,9170,9170,9170,0
20231213,134500,61846400,9170,9170,9170,9170,0
20231213,134400,61846400,9170,9170,9170,9170,0
20231213,134300,61846400,9170,9170,9170,9170,0
20231213,134200,61846400,9170,9170,9170,9170,0
20231213,134100,61846400,9170,9170,9170,9170,0
20231213,134000,61846400,9170,9170,9170,9170,0
20231213,133900,61846400,9170,9170,9170,9170,58
20231213,133800,61314540,9180,9180,9180,9180,0
20231213,133700,61314540,9180,9180,9180,9180,0
20231213,133600,61314540,9180,9180,9180,9180,0
20231213,133500,61314540,9180,9180,9180,9180,405
20231213,133400,57596640,9180,9180,9180,9180,0
20231213,133300,57596640,9180,9180,9180,9180,15
20231213,133200,57458940,9180,9180,9180,9180,0
20231213,133100,57458940,9180,9180,9180,9180,0
20231213,133000,57458940,9180,9180,9180,9180,0
20231213,132900,57458940,9180,9180,9180,9180,1
20231213,132800,57449760,9190,9190,9190,9190,0
20231213,132700,57449760,9190,9190,9190,9190,0
20231213,132600,57449760,9190,9190,9190,9190,0
20231213,132500,57449760,9190,9190,9190,9190,0
20231213,132400,57449760,9190,9190,9190,9190,0
20231213,132300,57449760,9190,9190,9190,9190,0
20231213,132200,57449760,9190,9190,9190,9190,10
20231213,132100,57357860,9190,9190,9190,9190,0
20231213,132000,57357860,9190,9190,9190,9190,0
20231213,131900,57357860,9190,9190,9190,9190,0
20231213,131800,57357860,9190,9190,9190,9190,0
20231213,131700,57357860,9190,9190,9190,9190,0
20231213,131600,57357860,9190,9190,9190,9190,0
20231213,131500,57357860,9190,9190,9190,9190,0
20231213,131400,57357860,9190,9190,9190,9190,0
20231213,131300,57357860,9190,9190,9190,9190,0
20231213,131200,57357860,9190,9210,9210,9190,225
20231213,131100,55289950,9200,9200,9200,9200,0
20231213,131000,55289950,9200,9200,9200,9200,0
20231213,130900,55289950,9200,9200,9200,9200,0
20231213,130800,55289950,9200,9200,9200,9200,0
20231213,130700,55289950,9200,9200,9200,9200,0
20231213,130600,55289950,9200,9210,9210,9200,761
20231213,130500,48282850,9250,9250,9250,9250,0
20231213,130400,48282850,9250,9250,9250,9250,0
20231213,130300,48282850,9250,9250,9250,9250,0
20231213,130200,48282850,9250,9250,9250,9250,0
20231213,130100,48282850,9250,9250,9250,9250,0
20231213,130000,48282850,9250,9250,9250,9250,0
20231213,125900,48282850,9250,9250,9250,9250,0
20231213,125800,48282850,9250,9250,9250,9250,0
20231213,125700,48282850,9250,9250,9250,9250,1
20231213,125600,48273600,9240,9240,9240,9240,0
20231213,125500,48273600,9240,9240,9240,9240,0
20231213,125400,48273600,9240,9240,9240,9240,0
20231213,125300,48273600,9240,9220,9240,9220,33
20231213,125200,47969010,9210,9210,9210,9210,0
20231213,125100,47969010,9210,9210,9210,9210,0
20231213,125000,47969010,9210,9210,9210,9210,109
20231213,124900,46965120,9210,9210,9210,9210,0
20231213,124800,46965120,9210,9210,9210,9210,0
20231213,124700,46965120,9210,9210,9210,9210,0
20231213,124600,46965120,9210,9210,9210,9210,0
20231213,124500,46965120,9210,9210,9210,9210,0
20231213,124400,46965120,9210,9210,9210,9210,0
20231213,124300,46965120,9210,9210,9210,9210,0
20231213,124200,46965120,9210,9210,9210,9210,0
20231213,124100,46965120,9210,9210,9210,9210,0
20231213,124000,46965120,9210,9210,9210,9210,0
20231213,123900,46965120,9210,9210,9210,9210,0
20231213,123800,46965120,9210,9210,9210,9210,0
20231213,123700,46965120,9210,9210,9210,9210,1
20231213,123600,46955910,9210,9210,9210,9210,0
20231213,123500,46955910,9210,9210,9210,9210,0
20231213,123400,46955910,9210,9210,9210,9210,0
20231213,123300,46955910,9210,9210,9210,9210,0
20231213,123200,46955910,9210,9210,9210,9210,0
20231213,123100,46955910,9210,9210,9210,9210,0
20231213,123000,46955910,9210,9210,9210,9210,0
20231213,122900,46955910,9210,9210,9210,9210,0
20231213,122800,46955910,9210,9210,9210,9210,0
20231213,122700,46955910,9210,9210,9210,9210,0
20231213,122600,46955910,9210,9210,9210,9210,0
20231213,122500,46955910,9210,9210,9210,9210,0
20231213,122400,46955910,9210,9210,9210,9210,0
20231213,122300,46955910,9210,9210,9210,9210,0
20231213,122200,46955910,9210,9210,9210,9210,1
20231213,122100,46946700,9210,9210,9210,9210,20
20231213,122000,46762500,9200,9200,9200,9200,0
20231213,121900,46762500,9200,9200,9200,9200,3
20231213,121800,46734900,9210,9210,9210,9210,0
20231213,121700,46734900,9210,9210,9210,9210,0
20231213,121600,46734900,9210,9210,9210,9210,0
20231213,121500,46734900,9210,9210,9210,9210,0
20231213,121400,46734900,9210,9210,9210,9210,0
20231213,121300,46734900,9210,9210,9210,9210,0
20231213,121200,46734900,9210,9210,9210,9210,0
20231213,121100,46734900,9210,9210,9210,9210,0
20231213,121000,46734900,9210,9210,9210,9210,0
20231213,120900,46734900,9210,9210,9210,9210,1
20231213,120800,46725690,9210,9210,9210,9210,0
20231213,120700,46725690,9210,9210,9210,9210,0
20231213,120600,46725690,9210,9210,9210,9210,0
20231213,120500,46725690,9210,9210,9210,9210,0
20231213,120400,46725690,9210,9210,9210,9210,0
20231213,120300,46725690,9210,9210,9210,9210,0
20231213,120200,46725690,9210,9210,9210,9210,19
20231213,120100,46550700,9210,9210,9210,9210,0
20231213,120000,46550700,9210,9210,9210,9210,0
20231213,115900,46550700,9210,9210,9210,9210,0
20231213,115800,46550700,9210,9210,9210,9210,0
20231213,115700,46550700,9210,9210,9210,9210,0
20231213,115600,46550700,9210,9210,9210,9210,0
20231213,115500,46550700,9210,9210,9210,9210,0
20231213,115400,46550700,9210,9210,9210,9210,169
20231213,115300,44994210,9200,9200,9200,9200,0
20231213,115200,44994210,9200,9200,9200,9200,0
20231213,115100,44994210,9200,9200,9200,9200,0
20231213,115000,44994210,9200,9200,9200,9200,0
20231213,114900,44994210,9200,9200,9200,9200,0
20231213,114800,44994210,9200,9200,9200,9200,0
20231213,114700,44994210,9200,9200,9200,9200,0
20231213,114600,44994210,9200,9200,9200,9200,0
20231213,114500,44994210,9200,9200,9200,9200,0
20231213,114400,44994210,9200,9200,9200,9200,0
20231213,114300,44994210,9200,9200,9200,9200,0
20231213,114200,44994210,9200,9200,9200,9200,0
20231213,114100,44994210,9200,9200,9200,9200,0
20231213,114000,44994210,9200,9200,9200,9200,0
20231213,113900,44994210,9200,9200,9200,9200,1
20231213,113800,44985010,9200,9200,9200,9200,0
20231213,113700,44985010,9200,9200,9200,9200,0
20231213,113600,44985010,9200,9200,9200,9200,0
20231213,113500,44985010,9200,9200,9200,9200,0
20231213,113400,44985010,9200,9200,9200,9200,54
20231213,113300,44488210,9200,9200,9200,9200,0
20231213,113200,44488210,9200,9200,9200,9200,0
20231213,113100,44488210,9200,9200,9200,9200,0
20231213,113000,44488210,9200,9200,9200,9200,35
20231213,112900,44166210,9200,9200,9200,9200,0
20231213,112800,44166210,9200,9200,9200,9200,5
20231213,112700,44120210,9200,9200,9200,9200,0
20231213,112600,44120210,9200,9200,9200,9200,0
20231213,112500,44120210,9200,9200,9200,9200,10
20231213,112400,44028210,9200,9200,9200,9200,1
20231213,112300,44019010,9210,9210,9210,9210,0
20231213,112200,44019010,9210,9210,9210,9210,0
20231213,112100,44019010,9210,9210,9210,9210,0
20231213,112000,44019010,9210,9210,9210,9210,0
20231213,111900,44019010,9210,9210,9210,9210,0
20231213,111800,44019010,9210,9210,9210,9210,0
20231213,111700,44019010,9210,9210,9210,9210,0
20231213,111600,44019010,9210,9210,9210,9210,0
20231213,111500,44019010,9210,9210,9210,9210,0
20231213,111400,44019010,9210,9210,9210,9210,0
20231213,111300,44019010,9210,9210,9210,9210,0
20231213,111200,44019010,9210,9210,9210,9210,0
20231213,111100,44019010,9210,9210,9210,9210,0
20231213,111000,44019010,9210,9210,9210,9210,0
20231213,110900,44019010,9210,9210,9210,9210,0
20231213,110800,44019010,9210,9210,9210,9210,0
20231213,110700,44019010,9210,9210,9210,9210,0
20231213,110600,44019010,9210,9210,9210,9210,0
20231213,110500,44019010,9210,9210,9210,9210,0
20231213,110400,44019010,9210,9210,9210,9210,0
20231213,110300,44019010,9210,9210,9210,9210,0
20231213,110200,44019010,9210,9210,9210,9210,1
20231213,110100,44009800,9210,9210,9210,9210,0
20231213,110000,44009800,9210,9210,9210,9210,0
20231213,105900,44009800,9210,9210,9210,9210,0
20231213,105800,44009800,9210,9210,9210,9210,0
20231213,105700,44009800,9210,9210,9210,9210,0
20231213,105600,44009800,9210,9210,9210,9210,0
20231213,105500,44009800,9210,9210,9210,9210,0
20231213,105400,44009800,9210,9210,9210,9210,0
20231213,105300,44009800,9210,9210,9210,9210,0
20231213,105200,44009800,9210,9210,9210,9210,0
20231213,105100,44009800,9210,9210,9210,9210,7
20231213,105000,43945330,9180,9210,9210,9180,7
20231213,104900,43880990,9250,9250,9250,9250,0
20231213,104800,43880990,9250,9250,9250,9250,0
20231213,104700,43880990,9250,9250,9250,9250,0
20231213,104600,43880990,9250,9250,9250,9250,0
20231213,104500,43880990,9250,9250,9250,9250,1
20231213,104400,43871740,9260,9260,9260,9260,0
20231213,104300,43871740,9260,9260,9260,9260,1
20231213,104200,43862480,9260,9260,9260,9260,0
20231213,104100,43862480,9260,9210,9260,9210,346
20231213,104000,40675770,9210,9210,9210,9210,0
20231213,103900,40675770,9210,9210,9210,9210,0
20231213,103800,40675770,9210,9210,9210,9210,0
20231213,103700,40675770,9210,9180,9210,9180,115
20231213,103600,39620040,9180,9180,9180,9180,17
20231213,103500,39463980,9180,9180,9180,9180,0
20231213,103400,39463980,9180,9180,9180,9180,1
20231213,103300,39454800,9180,9180,9180,9180,7
20231213,103200,39390540,9180,9180,9180,9180,10
20231213,103100,39298740,9180,9180,9180,9180,0
20231213,103000,39298740,9180,9180,9180,9180,0
20231213,102900,39298740,9180,9180,9180,9180,0
20231213,102800,39298740,9180,9180,9180,9180,0
20231213,102700,39298740,9180,9180,9180,9180,0
20231213,102600,39298740,9180,9180,9180,9180,1
20231213,102500,39289560,9170,9170,9170,9170,55
20231213,102400,38785210,9180,9180,9180,9180,20
20231213,102300,38601610,9180,9170,9180,9170,181
20231213,102200,36941780,9170,9170,9170,9170,1
20231213,102100,36932610,9170,9170,9170,9170,3
20231213,102000,36905100,9200,9180,9200,9180,5
20231213,101900,36859160,9180,9180,9180,9180,116
20231213,101800,35794280,9200,9200,9200,9200,0
20231213,101700,35794280,9200,9160,9200,9160,117
20231213,101600,34722180,9200,9200,9200,9200,0
20231213,101500,34722180,9200,9180,9200,9160,61
20231213,101400,34163080,9200,9200,9200,9200,0
20231213,101300,34163080,9200,9200,9200,9200,0
20231213,101200,34163080,9200,9200,9200,9200,1
20231213,101100,34153880,9200,9200,9200,9200,0
20231213,101000,34153880,9200,9200,9200,9200,0
20231213,100900,34153880,9200,9200,9200,9200,0
20231213,100800,34153880,9200,9200,9200,9200,132
20231213,100700,32939480,9200,9200,9200,9200,44
20231213,100600,32534680,9200,9200,9200,9200,0
20231213,100500,32534680,9200,9200,9200,9200,0
20231213,100400,32534680,9200,9200,9200,9200,50
20231213,100300,32074680,9200,9200,9200,9200,0
20231213,100200,32074680,9200,9200,9200,9200,0
20231213,100100,32074680,9200,9200,9200,9200,2
20231213,100000,32056280,9200,9200,9200,9200,1
20231213,095900,32047080,9180,9180,9180,9180,500
20231213,095800,27457080,9180,9190,9190,9180,344
20231213,095700,24296200,9190,9190,9190,9190,0
20231213,095600,24296200,9190,9190,9190,9190,22
20231213,095500,24094020,9200,9200,9200,9200,0
20231213,095400,24094020,9200,9200,9200,9200,0
20231213,095300,24094020,9200,9200,9200,9200,60
20231213,095200,23542020,9210,9210,9210,9210,0
20231213,095100,23542020,9210,9210,9210,9210,50
20231213,095000,23081520,9210,9210,9210,9210,0
20231213,094900,23081520,9210,9200,9210,9200,6
20231213,094800,23026310,9200,9220,9220,9200,628
20231213,094700,17242370,9230,9230,9230,9230,23
20231213,094600,17030080,9230,9250,9250,9230,325
20231213,094500,14026400,9250,9250,9250,9250,10
20231213,094400,13933900,9220,9220,9220,9220,0
20231213,094300,13933900,9220,9220,9220,9220,0
20231213,094200,13933900,9220,9220,9250,9220,67
20231213,094100,13315000,9210,9220,9220,9210,587
20231213,094000,7903260,9220,9210,9220,9210,114
20231213,093900,6852240,9230,9230,9230,9230,45
20231213,093800,6436890,9230,9250,9250,9230,63
20231213,093700,5854180,9260,9280,9280,9260,500
20231213,093600,1223600,9270,9270,9270,9270,0
20231213,093500,1223600,9270,9270,9270,9270,3
20231213,093400,1195790,9300,9300,9300,9300,53
20231213,093300,702890,9300,9300,9300,9300,0
20231213,093200,702890,9300,9300,9300,9300,0
20231213,093100,702890,9300,9320,9320,9300,28
20231213,093000,442340,9300,9300,9300,9300,0
20231213,092900,442340,9300,9300,9300,9300,0
20231213,092800,442340,9300,9300,9300,9300,0
20231213,092700,442340,9300,9300,9300,9300,6
20231213,092600,386540,9300,9300,9300,9300,0
20231213,092500,386540,9300,9300,9300,9300,1
20231213,092400,377240,9400,9400,9400,9400,0
20231213,092300,377240,9400,9400,9400,9400,1
20231213,092200,367840,9420,9420,9420,9420,0
20231213,092100,367840,9420,9420,9420,9420,0
20231213,092000,367840,9420,9420,9420,9420,0
20231213,091900,367840,9420,9420,9420,9420,0
20231213,091800,367840,9420,9420,9420,9420,0
20231213,091700,367840,9420,9420,9420,9420,0
20231213,091600,367840,9420,9420,9420,9420,0
20231213,091500,367840,9420,9420,9420,9420,0
20231213,091400,367840,9420,9420,9420,9420,0
20231213,091300,367840,9420,9420,9420,9420,0
20231213,091200,367840,9420,9420,9420,9420,0
20231213,091100,367840,9420,9420,9420,9420,0
20231213,091000,367840,9420,9420,9420,9420,0
20231213,090900,367840,9420,9420,9420,9420,0
20231213,090800,367840,9420,9420,9420,9420,0
20231213,090700,367840,9420,9420,9420,9420,1
20231213,090600,358420,9400,9400,9400,9400,10
20231213,090500,264420,9420,9420,9420,9420,0
20231213,090400,264420,9420,9420,9420,9420,1
20231213,090300,255000,9440,9440,9440,9440,0
20231213,090200,255000,9440,9440,9440,9440,5
20231213,090100,207800,9440,9440,9440,9440,5
20231213,090000,160600,9430,9450,9450,9430,17