KissMeData/048430/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,192800,299436440,8220,8220,8220,8220,1709
20231212,192700,299436440,8220,8220,8220,8220,0
20231212,192600,299436440,8220,8220,8220,8220,0
20231212,192500,299436440,8220,8220,8220,8220,0
20231212,192400,299436440,8220,8220,8220,8220,0
20231212,192300,299436440,8220,8220,8220,8220,0
20231212,192200,299436440,8220,8220,8220,8220,0
20231212,192100,299436440,8220,8220,8220,8220,0
20231212,192000,299436440,8220,8220,8220,8220,0
20231212,191900,299436440,8220,8220,8220,8220,0
20231212,191800,299436440,8220,8220,8220,8220,0
20231212,191700,299436440,8220,8220,8220,8220,0
20231212,191600,299436440,8220,8220,8220,8220,0
20231212,191500,299436440,8220,8220,8220,8220,0
20231212,191400,299436440,8220,8220,8220,8220,0
20231212,191300,299436440,8220,8220,8220,8220,0
20231212,191200,299436440,8220,8220,8220,8220,0
20231212,191100,299436440,8220,8220,8220,8220,0
20231212,191000,299436440,8220,8220,8220,8220,0
20231212,190900,299436440,8220,8220,8220,8220,0
20231212,190800,299436440,8220,8220,8220,8220,0
20231212,190700,299436440,8220,8220,8220,8220,0
20231212,190600,299436440,8220,8220,8220,8220,0
20231212,190500,299436440,8220,8220,8220,8220,0
20231212,190400,299436440,8220,8220,8220,8220,0
20231212,190300,299436440,8220,8220,8220,8220,0
20231212,190200,299436440,8220,8220,8220,8220,0
20231212,190100,299436440,8220,8220,8220,8220,0
20231212,190000,299436440,8220,8220,8220,8220,0
20231212,185900,299436440,8220,8220,8220,8220,0
20231212,185800,299436440,8220,8220,8220,8220,1709
20231212,185700,299436440,8220,8220,8220,8220,0
20231212,185600,299436440,8220,8220,8220,8220,0
20231212,185500,299436440,8220,8220,8220,8220,0
20231212,185400,299436440,8220,8220,8220,8220,0
20231212,185300,299436440,8220,8220,8220,8220,0
20231212,185200,299436440,8220,8220,8220,8220,0
20231212,185100,299436440,8220,8220,8220,8220,0
20231212,185000,299436440,8220,8220,8220,8220,0
20231212,184900,299436440,8220,8220,8220,8220,0
20231212,184800,299436440,8220,8220,8220,8220,0
20231212,184700,299436440,8220,8220,8220,8220,0
20231212,184600,299436440,8220,8220,8220,8220,0
20231212,184500,299436440,8220,8220,8220,8220,0
20231212,184400,299436440,8220,8220,8220,8220,0
20231212,184300,299436440,8220,8220,8220,8220,0
20231212,184200,299436440,8220,8220,8220,8220,0
20231212,184100,299436440,8220,8220,8220,8220,0
20231212,184000,299436440,8220,8220,8220,8220,0
20231212,183900,299436440,8220,8220,8220,8220,0
20231212,183800,299436440,8220,8220,8220,8220,0
20231212,183700,299436440,8220,8220,8220,8220,0
20231212,183600,299436440,8220,8220,8220,8220,0
20231212,183500,299436440,8220,8220,8220,8220,0
20231212,183400,299436440,8220,8220,8220,8220,0
20231212,183300,299436440,8220,8220,8220,8220,0
20231212,183200,299436440,8220,8220,8220,8220,0
20231212,183100,299436440,8220,8220,8220,8220,0
20231212,183000,299436440,8220,8220,8220,8220,0
20231212,182900,299436440,8220,8220,8220,8220,0
20231212,182800,299436440,8220,8220,8220,8220,1709
20231212,182700,299436440,8220,8220,8220,8220,0
20231212,182600,299436440,8220,8220,8220,8220,0
20231212,182500,299436440,8220,8220,8220,8220,0
20231212,182400,299436440,8220,8220,8220,8220,0
20231212,182300,299436440,8220,8220,8220,8220,0
20231212,182200,299436440,8220,8220,8220,8220,0
20231212,182100,299436440,8220,8220,8220,8220,0
20231212,182000,299436440,8220,8220,8220,8220,0
20231212,181900,299436440,8220,8220,8220,8220,0
20231212,181800,299436440,8220,8220,8220,8220,0
20231212,181700,299436440,8220,8220,8220,8220,0
20231212,181600,299436440,8220,8220,8220,8220,0
20231212,181500,299436440,8220,8220,8220,8220,0
20231212,181400,299436440,8220,8220,8220,8220,0
20231212,181300,299436440,8220,8220,8220,8220,0
20231212,181200,299436440,8220,8220,8220,8220,0
20231212,181100,299436440,8220,8220,8220,8220,0
20231212,181000,299436440,8220,8220,8220,8220,0
20231212,180900,299436440,8220,8220,8220,8220,0
20231212,180800,299436440,8220,8220,8220,8220,0
20231212,180700,299436440,8220,8220,8220,8220,0
20231212,180600,299436440,8220,8220,8220,8220,0
20231212,180500,299436440,8220,8220,8220,8220,0
20231212,180400,299436440,8220,8220,8220,8220,0
20231212,180300,299436440,8220,8220,8220,8220,0
20231212,180200,299436440,8220,8220,8220,8220,0
20231212,180100,299436440,8220,8220,8220,8220,0
20231212,180000,299436440,8220,8220,8220,8220,0
20231212,175900,299436440,8220,8220,8220,8220,0
20231212,175800,299436440,8220,8220,8220,8220,1709
20231212,175700,299436440,8220,8220,8220,8220,0
20231212,175600,299436440,8220,8220,8220,8220,0
20231212,175500,299436440,8220,8220,8220,8220,0
20231212,175400,299436440,8220,8220,8220,8220,0
20231212,175300,299436440,8220,8220,8220,8220,0
20231212,175200,299436440,8220,8220,8220,8220,0
20231212,175100,299436440,8220,8220,8220,8220,0
20231212,175000,299436440,8220,8220,8220,8220,0
20231212,174900,299436440,8220,8220,8220,8220,0
20231212,174800,299436440,8220,8220,8220,8220,0
20231212,174700,299436440,8220,8220,8220,8220,0
20231212,174600,299436440,8220,8220,8220,8220,0
20231212,174500,299436440,8220,8220,8220,8220,0
20231212,174400,299436440,8220,8220,8220,8220,0
20231212,174300,299436440,8220,8220,8220,8220,0
20231212,174200,299436440,8220,8220,8220,8220,0
20231212,174100,299436440,8220,8220,8220,8220,0
20231212,174000,299436440,8220,8220,8220,8220,0
20231212,173900,299436440,8220,8220,8220,8220,0
20231212,173800,299436440,8220,8220,8220,8220,0
20231212,173700,299436440,8220,8220,8220,8220,0
20231212,173600,299436440,8220,8220,8220,8220,0
20231212,173500,299436440,8220,8220,8220,8220,0
20231212,173400,299436440,8220,8220,8220,8220,0
20231212,173300,299436440,8220,8220,8220,8220,0
20231212,173200,299436440,8220,8220,8220,8220,0
20231212,173100,299436440,8220,8220,8220,8220,0
20231212,173000,299436440,8220,8220,8220,8220,0
20231212,172900,299436440,8220,8220,8220,8220,0
20231212,172800,299436440,8220,8220,8220,8220,1709
20231212,172700,299436440,8220,8220,8220,8220,0
20231212,172600,299436440,8220,8220,8220,8220,0
20231212,172500,299436440,8220,8220,8220,8220,0
20231212,172400,299436440,8220,8220,8220,8220,0
20231212,172300,299436440,8220,8220,8220,8220,0
20231212,172200,299436440,8220,8220,8220,8220,0
20231212,172100,299436440,8220,8220,8220,8220,0
20231212,172000,299436440,8220,8220,8220,8220,0
20231212,171900,299436440,8220,8220,8220,8220,0
20231212,171800,299436440,8220,8220,8220,8220,0
20231212,171700,299436440,8220,8220,8220,8220,0
20231212,171600,299436440,8220,8220,8220,8220,0
20231212,171500,299436440,8220,8220,8220,8220,0
20231212,171400,299436440,8220,8220,8220,8220,0
20231212,171300,299436440,8220,8220,8220,8220,0
20231212,171200,299436440,8220,8220,8220,8220,0
20231212,171100,299436440,8220,8220,8220,8220,0
20231212,171000,299436440,8220,8220,8220,8220,0
20231212,170900,299436440,8220,8220,8220,8220,0
20231212,170800,299436440,8220,8220,8220,8220,0
20231212,170700,299436440,8220,8220,8220,8220,0
20231212,170600,299436440,8220,8220,8220,8220,0
20231212,170500,299436440,8220,8220,8220,8220,0
20231212,170400,299436440,8220,8220,8220,8220,0
20231212,170300,299436440,8220,8220,8220,8220,0
20231212,170200,299436440,8220,8220,8220,8220,0
20231212,170100,299436440,8220,8220,8220,8220,0
20231212,170000,299436440,8220,8220,8220,8220,0
20231212,165900,299436440,8220,8220,8220,8220,0
20231212,165800,299436440,8220,8220,8220,8220,1709
20231212,165700,299436440,8220,8220,8220,8220,0
20231212,165600,299436440,8220,8220,8220,8220,0
20231212,165500,299436440,8220,8220,8220,8220,0
20231212,165400,299436440,8220,8220,8220,8220,0
20231212,165300,299436440,8220,8220,8220,8220,0
20231212,165200,299436440,8220,8220,8220,8220,0
20231212,165100,299436440,8220,8220,8220,8220,0
20231212,165000,299436440,8220,8220,8220,8220,0
20231212,164900,299436440,8220,8220,8220,8220,0
20231212,164800,299436440,8220,8220,8220,8220,0
20231212,164700,299436440,8220,8220,8220,8220,0
20231212,164600,299436440,8220,8220,8220,8220,0
20231212,164500,299436440,8220,8220,8220,8220,0
20231212,164400,299436440,8220,8220,8220,8220,0
20231212,164300,299436440,8220,8220,8220,8220,0
20231212,164200,299436440,8220,8220,8220,8220,0
20231212,164100,299436440,8220,8220,8220,8220,0
20231212,164000,299436440,8220,8220,8220,8220,0
20231212,163900,299436440,8220,8220,8220,8220,0
20231212,163800,299436440,8220,8220,8220,8220,0
20231212,163700,299436440,8220,8220,8220,8220,0
20231212,163600,299436440,8220,8220,8220,8220,0
20231212,163500,299436440,8220,8220,8220,8220,0
20231212,163400,299436440,8220,8220,8220,8220,0
20231212,163300,299436440,8220,8220,8220,8220,0
20231212,163200,299436440,8220,8220,8220,8220,0
20231212,163100,299436440,8220,8220,8220,8220,0
20231212,163000,299436440,8220,8220,8220,8220,0
20231212,162900,299436440,8220,8220,8220,8220,0
20231212,162800,299436440,8220,8220,8220,8220,1709
20231212,162700,299436440,8220,8220,8220,8220,0
20231212,162600,299436440,8220,8220,8220,8220,0
20231212,162500,299436440,8220,8220,8220,8220,0
20231212,162400,299436440,8220,8220,8220,8220,0
20231212,162300,299436440,8220,8220,8220,8220,0
20231212,162200,299436440,8220,8220,8220,8220,0
20231212,162100,299436440,8220,8220,8220,8220,0
20231212,162000,299436440,8220,8220,8220,8220,0
20231212,161900,299436440,8220,8220,8220,8220,0
20231212,161800,299436440,8220,8220,8220,8220,0
20231212,161700,299436440,8220,8220,8220,8220,0
20231212,161600,299436440,8220,8220,8220,8220,0
20231212,161500,299436440,8220,8220,8220,8220,0
20231212,161400,299436440,8220,8220,8220,8220,0
20231212,161300,299436440,8220,8220,8220,8220,0
20231212,161200,299436440,8220,8220,8220,8220,0
20231212,161100,299436440,8220,8220,8220,8220,0
20231212,161000,299436440,8220,8220,8220,8220,0
20231212,160900,299436440,8220,8220,8220,8220,0
20231212,160800,299436440,8220,8220,8220,8220,0
20231212,160700,299436440,8220,8220,8220,8220,0
20231212,160600,299436440,8220,8220,8220,8220,0
20231212,160500,299436440,8220,8220,8220,8220,0
20231212,160400,299436440,8220,8220,8220,8220,0
20231212,160300,299436440,8220,8220,8220,8220,0
20231212,160200,299436440,8220,8220,8220,8220,0
20231212,160100,299436440,8220,8220,8220,8220,0
20231212,160000,299436440,8220,8220,8220,8220,0
20231212,155900,299436440,8220,8220,8220,8220,0
20231212,155800,299436440,8220,8220,8220,8220,1709
20231212,155700,299436440,8220,8220,8220,8220,0
20231212,155600,299436440,8220,8220,8220,8220,0
20231212,155500,299436440,8220,8220,8220,8220,0
20231212,155400,299436440,8220,8220,8220,8220,0
20231212,155300,299436440,8220,8220,8220,8220,0
20231212,155200,299436440,8220,8220,8220,8220,0
20231212,155100,299436440,8220,8220,8220,8220,0
20231212,155000,299436440,8220,8220,8220,8220,0
20231212,154900,299436440,8220,8220,8220,8220,0
20231212,154800,299436440,8220,8220,8220,8220,0
20231212,154700,299436440,8220,8220,8220,8220,0
20231212,154600,299436440,8220,8220,8220,8220,0
20231212,154500,299436440,8220,8220,8220,8220,0
20231212,154400,299436440,8220,8220,8220,8220,0
20231212,154300,299436440,8220,8220,8220,8220,0
20231212,154200,299436440,8220,8220,8220,8220,0
20231212,154100,299436440,8220,8220,8220,8220,0
20231212,154000,299436440,8220,8220,8220,8220,0
20231212,153900,299436440,8220,8220,8220,8220,0
20231212,153800,299436440,8220,8220,8220,8220,0
20231212,153700,299436440,8220,8220,8220,8220,0
20231212,153600,299436440,8220,8220,8220,8220,0
20231212,153500,299436440,8220,8220,8220,8220,0
20231212,153400,299436440,8220,8220,8220,8220,0
20231212,153300,299436440,8220,8220,8220,8220,0
20231212,153200,299436440,8220,8220,8220,8220,0
20231212,153100,299436440,8220,8220,8220,8220,0
20231212,153000,299436440,8220,8220,8220,8220,1709
20231212,152900,285388460,8220,8220,8220,8220,0
20231212,152800,285388460,8220,8220,8220,8220,0
20231212,152700,285388460,8220,8220,8220,8220,0
20231212,152600,285388460,8220,8220,8220,8220,0
20231212,152500,285388460,8220,8220,8220,8220,0
20231212,152400,285388460,8220,8220,8220,8220,0
20231212,152300,285388460,8220,8220,8220,8220,0
20231212,152200,285388460,8220,8220,8220,8220,0
20231212,152100,285388460,8220,8220,8220,8220,0
20231212,152000,285388460,8220,8220,8220,8220,0
20231212,151900,285388460,8220,8230,8240,8220,275
20231212,151800,283122700,8240,8240,8240,8240,210
20231212,151700,281392300,8230,8230,8230,8230,0
20231212,151600,281392300,8230,8240,8240,8230,19
20231212,151500,281235900,8230,8230,8230,8230,0
20231212,151400,281235900,8230,8240,8250,8230,1002
20231212,151300,272976460,8230,8220,8230,8220,110
20231212,151200,272071660,8220,8230,8230,8220,640
20231212,151100,266804780,8220,8220,8220,8220,1
20231212,151000,266796560,8200,8200,8200,8200,1
20231212,150900,266788360,8200,8200,8200,8200,2
20231212,150800,266771960,8200,8210,8210,8180,256
20231212,150700,264677490,8190,8200,8200,8190,335
20231212,150600,261932820,8230,8230,8230,8230,100
20231212,150500,261109820,8230,8230,8230,8230,3
20231212,150400,261085130,8230,8210,8230,8200,768
20231212,150300,254787170,8230,8220,8230,8220,208
20231212,150200,253077190,8230,8220,8230,8220,226
20231212,150100,251219280,8210,8210,8210,8210,24
20231212,150000,251022240,8210,8210,8210,8210,0
20231212,145900,251022240,8210,8210,8210,8210,226
20231212,145800,249166780,8220,8220,8220,8220,15
20231212,145700,249043480,8230,8230,8230,8230,20
20231212,145600,248878880,8230,8230,8230,8230,100
20231212,145500,248055880,8230,8230,8230,8230,0
20231212,145400,248055880,8230,8230,8230,8230,100
20231212,145300,247232880,8240,8240,8240,8240,0
20231212,145200,247232880,8240,8240,8240,8240,0
20231212,145100,247232880,8240,8230,8240,8230,21
20231212,145000,247060040,8230,8230,8230,8230,0
20231212,144900,247060040,8230,8220,8230,8220,2331
20231212,144800,227887410,8220,8220,8220,8220,0
20231212,144700,227887410,8220,8220,8220,8220,0
20231212,144600,227887410,8220,8220,8220,8220,432
20231212,144500,224336370,8220,8210,8220,8210,27
20231212,144400,224114690,8210,8200,8210,8200,153
20231212,144300,222860060,8220,8210,8220,8210,26
20231212,144200,222646590,8210,8200,8210,8200,737
20231212,144100,216603180,8180,8180,8180,8180,0
20231212,144000,216603180,8180,8180,8180,8180,0
20231212,143900,216603180,8180,8180,8180,8180,0
20231212,143800,216603180,8180,8180,8180,8180,1
20231212,143700,216595000,8200,8200,8200,8200,0
20231212,143600,216595000,8200,8200,8200,8200,0
20231212,143500,216595000,8200,8200,8200,8200,0
20231212,143400,216595000,8200,8180,8200,8180,185
20231212,143300,215081680,8190,8180,8190,8180,203
20231212,143200,213419140,8180,8180,8180,8180,3
20231212,143100,213394600,8180,8180,8180,8180,6
20231212,143000,213345520,8190,8190,8190,8190,0
20231212,142900,213345520,8190,8180,8190,8180,9
20231212,142800,213271890,8190,8180,8190,8180,9
20231212,142700,213198260,8190,8190,8190,8190,0
20231212,142600,213198260,8190,8180,8190,8180,85
20231212,142500,212502910,8180,8180,8180,8180,25
20231212,142400,212298410,8170,8170,8170,8170,75
20231212,142300,211685660,8180,8180,8180,8180,171
20231212,142200,210286880,8180,8180,8180,8180,529
20231212,142100,205959660,8190,8190,8190,8190,0
20231212,142000,205959660,8190,8190,8190,8190,5
20231212,141900,205918710,8190,8190,8190,8190,0
20231212,141800,205918710,8190,8190,8190,8190,0
20231212,141700,205918710,8190,8190,8190,8190,0
20231212,141600,205918710,8190,8190,8190,8190,0
20231212,141500,205918710,8190,8190,8190,8190,0
20231212,141400,205918710,8190,8190,8190,8190,0
20231212,141300,205918710,8190,8190,8190,8190,0
20231212,141200,205918710,8190,8190,8190,8190,0
20231212,141100,205918710,8190,8190,8190,8190,0
20231212,141000,205918710,8190,8190,8190,8190,0
20231212,140900,205918710,8190,8190,8190,8190,0
20231212,140800,205918710,8190,8190,8190,8190,0
20231212,140700,205918710,8190,8190,8190,8190,1
20231212,140600,205910520,8170,8170,8170,8170,59
20231212,140500,205428490,8190,8190,8190,8190,1
20231212,140400,205420300,8180,8180,8180,8180,0
20231212,140300,205420300,8180,8180,8180,8180,19
20231212,140200,205264880,8190,8170,8190,8170,402
20231212,140100,201980520,8170,8170,8170,8170,0
20231212,140000,201980520,8170,8150,8170,8150,8
20231212,135900,201915300,8170,8170,8170,8170,0
20231212,135800,201915300,8170,8170,8170,8170,0
20231212,135700,201915300,8170,8170,8170,8170,0
20231212,135600,201915300,8170,8170,8170,8170,0
20231212,135500,201915300,8170,8170,8170,8170,20
20231212,135400,201751900,8170,8170,8170,8170,0
20231212,135300,201751900,8170,8170,8170,8170,0
20231212,135200,201751900,8170,8170,8170,8170,0
20231212,135100,201751900,8170,8170,8170,8170,0
20231212,135000,201751900,8170,8170,8170,8170,0
20231212,134900,201751900,8170,8170,8170,8170,89
20231212,134800,201024770,8200,8200,8200,8200,0
20231212,134700,201024770,8200,8200,8200,8200,0
20231212,134600,201024770,8200,8200,8200,8200,0
20231212,134500,201024770,8200,8180,8200,8160,1117
20231212,134400,191904550,8200,8200,8200,8200,0
20231212,134300,191904550,8200,8200,8200,8200,0
20231212,134200,191904550,8200,8200,8200,8200,0
20231212,134100,191904550,8200,8200,8200,8200,0
20231212,134000,191904550,8200,8200,8200,8200,0
20231212,133900,191904550,8200,8200,8200,8200,1
20231212,133800,191896350,8200,8200,8200,8200,0
20231212,133700,191896350,8200,8200,8200,8200,0
20231212,133600,191896350,8200,8200,8200,8200,0
20231212,133500,191896350,8200,8200,8200,8200,0
20231212,133400,191896350,8200,8200,8200,8200,0
20231212,133300,191896350,8200,8200,8200,8200,0
20231212,133200,191896350,8200,8200,8200,8200,0
20231212,133100,191896350,8200,8200,8200,8200,0
20231212,133000,191896350,8200,8200,8200,8200,1
20231212,132900,191888150,8220,8220,8220,8220,0
20231212,132800,191888150,8220,8170,8220,8170,683
20231212,132700,186296550,8170,8170,8170,8170,0
20231212,132600,186296550,8170,8170,8170,8170,1
20231212,132500,186288380,8160,8150,8160,8150,911
20231212,132400,178857620,8150,8150,8150,8150,20
20231212,132300,178694620,8150,8150,8150,8150,0
20231212,132200,178694620,8150,8150,8150,8150,5
20231212,132100,178653870,8160,8160,8160,8160,0
20231212,132000,178653870,8160,8160,8160,8160,0
20231212,131900,178653870,8160,8160,8160,8160,1
20231212,131800,178645710,8150,8150,8150,8150,0
20231212,131700,178645710,8150,8150,8150,8150,100
20231212,131600,177830710,8150,8150,8150,8150,45
20231212,131500,177463960,8150,8150,8150,8150,100
20231212,131400,176648960,8150,8150,8150,8150,0
20231212,131300,176648960,8150,8150,8150,8150,3
20231212,131200,176624510,8150,8150,8150,8150,3
20231212,131100,176600060,8150,8150,8150,8150,0
20231212,131000,176600060,8150,8150,8150,8150,0
20231212,130900,176600060,8150,8150,8150,8150,0
20231212,130800,176600060,8150,8150,8150,8150,0
20231212,130700,176600060,8150,8150,8150,8150,0
20231212,130600,176600060,8150,8150,8150,8150,10
20231212,130500,176518560,8150,8150,8150,8150,0
20231212,130400,176518560,8150,8140,8150,8140,110
20231212,130300,175622150,8150,8150,8150,8150,0
20231212,130200,175622150,8150,8150,8150,8150,0
20231212,130100,175622150,8150,8150,8150,8150,30
20231212,130000,175377650,8160,8160,8160,8160,1
20231212,125900,175369490,8150,8150,8150,8150,0
20231212,125800,175369490,8150,8150,8150,8150,9
20231212,125700,175296140,8150,8150,8150,8150,0
20231212,125600,175296140,8150,8150,8150,8150,0
20231212,125500,175296140,8150,8150,8150,8150,11
20231212,125400,175206490,8170,8170,8170,8170,0
20231212,125300,175206490,8170,8170,8170,8170,0
20231212,125200,175206490,8170,8170,8170,8170,0
20231212,125100,175206490,8170,8170,8170,8170,0
20231212,125000,175206490,8170,8170,8170,8170,1
20231212,124900,175198320,8160,8160,8160,8160,1
20231212,124800,175190160,8170,8170,8170,8170,0
20231212,124700,175190160,8170,8170,8170,8170,0
20231212,124600,175190160,8170,8170,8170,8170,0
20231212,124500,175190160,8170,8170,8170,8170,0
20231212,124400,175190160,8170,8170,8170,8170,1
20231212,124300,175181990,8170,8170,8170,8170,0
20231212,124200,175181990,8170,8170,8170,8170,0
20231212,124100,175181990,8170,8170,8170,8170,1
20231212,124000,175173820,8170,8170,8170,8170,0
20231212,123900,175173820,8170,8170,8170,8170,0
20231212,123800,175173820,8170,8170,8170,8170,15
20231212,123700,175051270,8170,8170,8170,8170,0
20231212,123600,175051270,8170,8170,8170,8170,0
20231212,123500,175051270,8170,8170,8170,8170,0
20231212,123400,175051270,8170,8170,8170,8170,0
20231212,123300,175051270,8170,8170,8170,8170,0
20231212,123200,175051270,8170,8170,8170,8170,10
20231212,123100,174969570,8180,8170,8180,8170,277
20231212,123000,172704650,8170,8170,8170,8170,0
20231212,122900,172704650,8170,8170,8170,8170,0
20231212,122800,172704650,8170,8170,8170,8170,0
20231212,122700,172704650,8170,8170,8170,8170,0
20231212,122600,172704650,8170,8170,8170,8170,0
20231212,122500,172704650,8170,8170,8170,8170,0
20231212,122400,172704650,8170,8170,8170,8170,0
20231212,122300,172704650,8170,8170,8170,8170,0
20231212,122200,172704650,8170,8170,8170,8170,0
20231212,122100,172704650,8170,8170,8170,8170,0
20231212,122000,172704650,8170,8170,8170,8170,0
20231212,121900,172704650,8170,8170,8170,8170,0
20231212,121800,172704650,8170,8170,8170,8170,140
20231212,121700,171560850,8170,8170,8170,8170,0
20231212,121600,171560850,8170,8170,8170,8170,0
20231212,121500,171560850,8170,8170,8170,8170,214
20231212,121400,169812470,8170,8170,8170,8170,1
20231212,121300,169804300,8150,8150,8150,8150,10
20231212,121200,169722800,8170,8170,8170,8170,0
20231212,121100,169722800,8170,8170,8170,8170,1
20231212,121000,169714630,8190,8190,8190,8190,0
20231212,120900,169714630,8190,8190,8190,8190,0
20231212,120800,169714630,8190,8190,8190,8190,0
20231212,120700,169714630,8190,8190,8190,8190,0
20231212,120600,169714630,8190,8190,8190,8190,0
20231212,120500,169714630,8190,8190,8190,8190,0
20231212,120400,169714630,8190,8160,8190,8160,3000
20231212,120300,145147760,8160,8160,8160,8160,0
20231212,120200,145147760,8160,8160,8160,8160,0
20231212,120100,145147760,8160,8160,8160,8160,0
20231212,120000,145147760,8160,8160,8160,8160,0
20231212,115900,145147760,8160,8160,8160,8160,2
20231212,115800,145131440,8160,8160,8160,8160,0
20231212,115700,145131440,8160,8160,8160,8160,1
20231212,115600,145123280,8150,8150,8150,8150,0
20231212,115500,145123280,8150,8150,8150,8150,54
20231212,115400,144683180,8130,8130,8130,8130,75
20231212,115300,144073430,8130,8130,8130,8130,1
20231212,115200,144065300,8120,8120,8120,8120,57
20231212,115100,143602460,8130,8130,8130,8130,1
20231212,115000,143594330,8130,8130,8130,8130,0
20231212,114900,143594330,8130,8130,8130,8130,0
20231212,114800,143594330,8130,8130,8130,8130,0
20231212,114700,143594330,8130,8130,8130,8130,0
20231212,114600,143594330,8130,8130,8130,8130,0
20231212,114500,143594330,8130,8130,8130,8130,0
20231212,114400,143594330,8130,8130,8130,8130,0
20231212,114300,143594330,8130,8130,8130,8130,0
20231212,114200,143594330,8130,8130,8130,8130,0
20231212,114100,143594330,8130,8130,8130,8130,2
20231212,114000,143578070,8120,8120,8120,8120,0
20231212,113900,143578070,8120,8120,8120,8120,0
20231212,113800,143578070,8120,8120,8120,8120,0
20231212,113700,143578070,8120,8120,8120,8120,0
20231212,113600,143578070,8120,8120,8120,8120,0
20231212,113500,143578070,8120,8120,8120,8120,0
20231212,113400,143578070,8120,8120,8120,8120,0
20231212,113300,143578070,8120,8130,8130,8120,14
20231212,113200,143464280,8160,8160,8160,8160,0
20231212,113100,143464280,8160,8160,8160,8160,0
20231212,113000,143464280,8160,8160,8160,8160,0
20231212,112900,143464280,8160,8160,8160,8160,0
20231212,112800,143464280,8160,8160,8160,8160,0
20231212,112700,143464280,8160,8150,8160,8150,44
20231212,112600,143105670,8150,8150,8150,8150,0
20231212,112500,143105670,8150,8150,8150,8150,1
20231212,112400,143097520,8140,8140,8140,8140,5
20231212,112300,143056820,8160,8160,8160,8160,0
20231212,112200,143056820,8160,8160,8160,8160,0
20231212,112100,143056820,8160,8160,8160,8160,0
20231212,112000,143056820,8160,8160,8160,8160,0
20231212,111900,143056820,8160,8160,8160,8160,0
20231212,111800,143056820,8160,8150,8160,8150,101
20231212,111700,142233660,8170,8170,8170,8170,0
20231212,111600,142233660,8170,8170,8170,8170,1
20231212,111500,142225490,8130,8130,8130,8130,10
20231212,111400,142144190,8140,8100,8140,8100,575
20231212,111300,137482230,8110,8140,8140,8110,72
20231212,111200,136897270,8160,8160,8160,8160,0
20231212,111100,136897270,8160,8160,8160,8160,0
20231212,111000,136897270,8160,8160,8160,8160,0
20231212,110900,136897270,8160,8130,8160,8130,2
20231212,110800,136880980,8170,8130,8170,8130,20
20231212,110700,136717660,8130,8130,8130,8130,0
20231212,110600,136717660,8130,8140,8140,8130,61
20231212,110500,136221240,8180,8140,8180,8140,10
20231212,110400,136139800,8140,8140,8140,8140,1
20231212,110300,136131660,8140,8140,8140,8140,9
20231212,110200,136058400,8140,8140,8140,8140,0
20231212,110100,136058400,8140,8140,8140,8140,0
20231212,110000,136058400,8140,8140,8140,8140,1
20231212,105900,136050260,8130,8130,8130,8130,18
20231212,105800,135903920,8130,8130,8130,8130,10
20231212,105700,135822620,8130,8130,8130,8130,0
20231212,105600,135822620,8130,8130,8130,8130,20
20231212,105500,135660020,8130,8130,8130,8130,1
20231212,105400,135651890,8130,8130,8130,8130,30
20231212,105300,135407990,8130,8130,8130,8130,9
20231212,105200,135334820,8130,8130,8130,8130,0
20231212,105100,135334820,8130,8130,8130,8130,0
20231212,105000,135334820,8130,8130,8130,8130,1
20231212,104900,135326690,8130,8130,8130,8130,0
20231212,104800,135326690,8130,8130,8130,8130,0
20231212,104700,135326690,8130,8130,8130,8130,0
20231212,104600,135326690,8130,8130,8130,8130,0
20231212,104500,135326690,8130,8130,8130,8130,66
20231212,104400,134790110,8130,8130,8130,8130,0
20231212,104300,134790110,8130,8130,8130,8130,0
20231212,104200,134790110,8130,8130,8130,8130,0
20231212,104100,134790110,8130,8130,8130,8130,0
20231212,104000,134790110,8130,8130,8130,8090,11
20231212,103900,134700840,8130,8130,8130,8130,0
20231212,103800,134700840,8130,8130,8130,8130,50
20231212,103700,134294340,8150,8150,8150,8150,0
20231212,103600,134294340,8150,8130,8150,8130,2
20231212,103500,134278060,8110,8120,8120,8080,465
20231212,103400,130520790,8040,8180,8180,8040,4501
20231212,103300,94181040,8130,8190,8190,8130,1501
20231212,103200,81975160,8150,8170,8170,8150,700
20231212,103100,76265790,8170,8170,8170,8170,500
20231212,103000,72180790,8170,8190,8190,8170,453
20231212,102900,68479760,8190,8190,8190,8190,0
20231212,102800,68479760,8190,8190,8190,8190,1
20231212,102700,68471570,8160,8160,8160,8160,0
20231212,102600,68471570,8160,8160,8160,8160,220
20231212,102500,66676370,8190,8180,8190,8180,500
20231212,102400,62583230,8180,8160,8180,8160,10
20231212,102300,62501610,8160,8160,8160,8160,29
20231212,102200,62264970,8160,8160,8160,8160,9
20231212,102100,62191530,8190,8190,8190,8190,0
20231212,102000,62191530,8190,8190,8190,8190,0
20231212,101900,62191530,8190,8190,8190,8190,0
20231212,101800,62191530,8190,8160,8190,8160,2
20231212,101700,62175180,8160,8140,8160,8140,2
20231212,101600,62158880,8190,8190,8190,8190,0
20231212,101500,62158880,8190,8190,8190,8190,0
20231212,101400,62158880,8190,8190,8190,8190,0
20231212,101300,62158880,8190,8160,8190,8160,2
20231212,101200,62142530,8160,8160,8160,8160,1
20231212,101100,62134370,8150,8170,8190,8150,309
20231212,101000,59610800,8170,8170,8170,8170,0
20231212,100900,59610800,8170,8170,8170,8170,18
20231212,100800,59463740,8170,8170,8170,8170,0
20231212,100700,59463740,8170,8170,8170,8170,0
20231212,100600,59463740,8170,8140,8170,8140,2
20231212,100500,59447430,8170,8150,8170,8150,15
20231212,100400,59325160,8150,8150,8150,8150,0
20231212,100300,59325160,8150,8150,8150,8150,103
20231212,100200,58485710,8150,8150,8150,8150,0
20231212,100100,58485710,8150,8150,8150,8150,1
20231212,100000,58477560,8140,8140,8150,8140,12
20231212,095900,58379870,8150,8150,8150,8150,0
20231212,095800,58379870,8150,8140,8150,8140,142
20231212,095700,57223980,8150,8150,8150,8150,1
20231212,095600,57215830,8140,8140,8140,8140,18
20231212,095500,57069310,8140,8150,8150,8140,36
20231212,095400,56776090,8170,8140,8170,8140,38
20231212,095300,56466730,8150,8150,8150,8150,2
20231212,095200,56450430,8140,8120,8140,8110,69
20231212,095100,55890450,8130,8130,8170,8120,239
20231212,095000,53948340,8130,8130,8130,8130,300
20231212,094900,51509340,8130,8130,8130,8130,0
20231212,094800,51509340,8130,8130,8130,8130,0
20231212,094700,51509340,8130,8130,8130,8130,0
20231212,094600,51509340,8130,8130,8130,8130,0
20231212,094500,51509340,8130,8130,8130,8130,1
20231212,094400,51501210,8120,8120,8120,8120,9
20231212,094300,51428130,8120,8120,8120,8120,380
20231212,094200,48342530,8120,8120,8120,8120,100
20231212,094100,47530530,8120,8120,8120,8120,304
20231212,094000,45062050,8130,8130,8130,8130,0
20231212,093900,45062050,8130,8130,8130,8130,0
20231212,093800,45062050,8130,8120,8130,8120,7
20231212,093700,45005150,8130,8150,8150,8130,378
20231212,093600,41931810,8150,8140,8150,8140,3
20231212,093500,41907380,8140,8150,8150,8140,199
20231212,093400,40285540,8170,8170,8170,8170,4
20231212,093300,40252860,8170,8170,8170,8170,2
20231212,093200,40236520,8170,8170,8170,8170,0
20231212,093100,40236520,8170,8170,8170,8170,9
20231212,093000,40162990,8170,8170,8170,8160,257
20231212,092900,38065510,8170,8170,8170,8170,0
20231212,092800,38065510,8170,8180,8180,8170,1389
20231212,092700,26709900,8190,8200,8200,8190,153
20231212,092600,25455820,8220,8220,8220,8220,0
20231212,092500,25455820,8220,8220,8220,8220,0
20231212,092400,25455820,8220,8220,8220,8220,109
20231212,092300,24559840,8220,8220,8220,8220,5
20231212,092200,24518740,8220,8220,8220,8220,1
20231212,092100,24510520,8210,8200,8210,8200,100
20231212,092000,23690140,8200,8200,8200,8200,0
20231212,091900,23690140,8200,8200,8200,8200,0
20231212,091800,23690140,8200,8200,8200,8200,445
20231212,091700,20041140,8200,8200,8200,8200,1
20231212,091600,20032940,8180,8180,8180,8180,0
20231212,091500,20032940,8180,8190,8190,8180,500
20231212,091400,15942180,8190,8190,8190,8190,0
20231212,091300,15942180,8190,8200,8200,8190,403
20231212,091200,12641560,8190,8190,8190,8190,2
20231212,091100,12625180,8190,8190,8190,8190,0
20231212,091000,12625180,8190,8200,8220,8190,90
20231212,090900,11886440,8190,8190,8190,8190,2
20231212,090800,11870060,8190,8190,8190,8190,1
20231212,090700,11861870,8180,8180,8180,8180,1
20231212,090600,11853690,8200,8160,8200,8160,2
20231212,090500,11837330,8200,8170,8200,8170,11
20231212,090400,11747430,8240,8180,8240,8180,249
20231212,090300,9710550,8250,8250,8250,8250,0
20231212,090200,9710550,8250,8250,8250,8250,0
20231212,090100,9710550,8250,8250,8250,8250,0
20231212,090000,9710550,8250,8180,8250,8180,1187