KissMeData/049430/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,192800,233634190,9470,9470,9470,9470,11
20231208,192700,233634190,9470,9470,9470,9470,0
20231208,192600,233634190,9470,9470,9470,9470,0
20231208,192500,233634190,9470,9470,9470,9470,0
20231208,192400,233634190,9470,9470,9470,9470,0
20231208,192300,233634190,9470,9470,9470,9470,0
20231208,192200,233634190,9470,9470,9470,9470,0
20231208,192100,233634190,9470,9470,9470,9470,0
20231208,192000,233634190,9470,9470,9470,9470,0
20231208,191900,233634190,9470,9470,9470,9470,0
20231208,191800,233634190,9470,9470,9470,9470,0
20231208,191700,233634190,9470,9470,9470,9470,0
20231208,191600,233634190,9470,9470,9470,9470,0
20231208,191500,233634190,9470,9470,9470,9470,0
20231208,191400,233634190,9470,9470,9470,9470,0
20231208,191300,233634190,9470,9470,9470,9470,0
20231208,191200,233634190,9470,9470,9470,9470,0
20231208,191100,233634190,9470,9470,9470,9470,0
20231208,191000,233634190,9470,9470,9470,9470,0
20231208,190900,233634190,9470,9470,9470,9470,0
20231208,190800,233634190,9470,9470,9470,9470,0
20231208,190700,233634190,9470,9470,9470,9470,0
20231208,190600,233634190,9470,9470,9470,9470,0
20231208,190500,233634190,9470,9470,9470,9470,0
20231208,190400,233634190,9470,9470,9470,9470,0
20231208,190300,233634190,9470,9470,9470,9470,0
20231208,190200,233634190,9470,9470,9470,9470,0
20231208,190100,233634190,9470,9470,9470,9470,0
20231208,190000,233634190,9470,9470,9470,9470,0
20231208,185900,233634190,9470,9470,9470,9470,0
20231208,185800,233634190,9470,9470,9470,9470,11
20231208,185700,233634190,9470,9470,9470,9470,0
20231208,185600,233634190,9470,9470,9470,9470,0
20231208,185500,233634190,9470,9470,9470,9470,0
20231208,185400,233634190,9470,9470,9470,9470,0
20231208,185300,233634190,9470,9470,9470,9470,0
20231208,185200,233634190,9470,9470,9470,9470,0
20231208,185100,233634190,9470,9470,9470,9470,0
20231208,185000,233634190,9470,9470,9470,9470,0
20231208,184900,233634190,9470,9470,9470,9470,0
20231208,184800,233634190,9470,9470,9470,9470,0
20231208,184700,233634190,9470,9470,9470,9470,0
20231208,184600,233634190,9470,9470,9470,9470,0
20231208,184500,233634190,9470,9470,9470,9470,0
20231208,184400,233634190,9470,9470,9470,9470,0
20231208,184300,233634190,9470,9470,9470,9470,0
20231208,184200,233634190,9470,9470,9470,9470,0
20231208,184100,233634190,9470,9470,9470,9470,0
20231208,184000,233634190,9470,9470,9470,9470,0
20231208,183900,233634190,9470,9470,9470,9470,0
20231208,183800,233634190,9470,9470,9470,9470,0
20231208,183700,233634190,9470,9470,9470,9470,0
20231208,183600,233634190,9470,9470,9470,9470,0
20231208,183500,233634190,9470,9470,9470,9470,0
20231208,183400,233634190,9470,9470,9470,9470,0
20231208,183300,233634190,9470,9470,9470,9470,0
20231208,183200,233634190,9470,9470,9470,9470,0
20231208,183100,233634190,9470,9470,9470,9470,0
20231208,183000,233634190,9470,9470,9470,9470,0
20231208,182900,233634190,9470,9470,9470,9470,0
20231208,182800,233634190,9470,9470,9470,9470,11
20231208,182700,233634190,9470,9470,9470,9470,0
20231208,182600,233634190,9470,9470,9470,9470,0
20231208,182500,233634190,9470,9470,9470,9470,0
20231208,182400,233634190,9470,9470,9470,9470,0
20231208,182300,233634190,9470,9470,9470,9470,0
20231208,182200,233634190,9470,9470,9470,9470,0
20231208,182100,233634190,9470,9470,9470,9470,0
20231208,182000,233634190,9470,9470,9470,9470,0
20231208,181900,233634190,9470,9470,9470,9470,0
20231208,181800,233634190,9470,9470,9470,9470,0
20231208,181700,233634190,9470,9470,9470,9470,0
20231208,181600,233634190,9470,9470,9470,9470,0
20231208,181500,233634190,9470,9470,9470,9470,0
20231208,181400,233634190,9470,9470,9470,9470,0
20231208,181300,233634190,9470,9470,9470,9470,0
20231208,181200,233634190,9470,9470,9470,9470,0
20231208,181100,233634190,9470,9470,9470,9470,0
20231208,181000,233634190,9470,9470,9470,9470,0
20231208,180900,233634190,9470,9470,9470,9470,0
20231208,180800,233634190,9470,9470,9470,9470,0
20231208,180700,233634190,9470,9470,9470,9470,0
20231208,180600,233634190,9470,9470,9470,9470,0
20231208,180500,233634190,9470,9470,9470,9470,0
20231208,180400,233634190,9470,9470,9470,9470,0
20231208,180300,233634190,9470,9470,9470,9470,0
20231208,180200,233634190,9470,9470,9470,9470,0
20231208,180100,233634190,9470,9470,9470,9470,0
20231208,180000,233634190,9470,9470,9470,9470,0
20231208,175900,233634190,9470,9470,9470,9470,0
20231208,175800,233634190,9470,9470,9470,9470,11
20231208,175700,233634190,9470,9470,9470,9470,0
20231208,175600,233634190,9470,9470,9470,9470,0
20231208,175500,233634190,9470,9470,9470,9470,0
20231208,175400,233634190,9470,9470,9470,9470,0
20231208,175300,233634190,9470,9470,9470,9470,0
20231208,175200,233634190,9470,9470,9470,9470,0
20231208,175100,233634190,9470,9470,9470,9470,0
20231208,175000,233634190,9470,9470,9470,9470,0
20231208,174900,233634190,9470,9470,9470,9470,0
20231208,174800,233634190,9470,9470,9470,9470,0
20231208,174700,233634190,9470,9470,9470,9470,0
20231208,174600,233634190,9470,9470,9470,9470,0
20231208,174500,233634190,9470,9470,9470,9470,0
20231208,174400,233634190,9470,9470,9470,9470,0
20231208,174300,233634190,9470,9470,9470,9470,0
20231208,174200,233634190,9470,9470,9470,9470,0
20231208,174100,233634190,9470,9470,9470,9470,0
20231208,174000,233634190,9470,9470,9470,9470,0
20231208,173900,233634190,9470,9470,9470,9470,0
20231208,173800,233634190,9470,9470,9470,9470,0
20231208,173700,233634190,9470,9470,9470,9470,0
20231208,173600,233634190,9470,9470,9470,9470,0
20231208,173500,233634190,9470,9470,9470,9470,0
20231208,173400,233634190,9470,9470,9470,9470,0
20231208,173300,233634190,9470,9470,9470,9470,0
20231208,173200,233634190,9470,9470,9470,9470,0
20231208,173100,233634190,9470,9470,9470,9470,0
20231208,173000,233634190,9470,9470,9470,9470,0
20231208,172900,233634190,9470,9470,9470,9470,0
20231208,172800,233634190,9470,9470,9470,9470,11
20231208,172700,233634190,9470,9470,9470,9470,0
20231208,172600,233634190,9470,9470,9470,9470,0
20231208,172500,233634190,9470,9470,9470,9470,0
20231208,172400,233634190,9470,9470,9470,9470,0
20231208,172300,233634190,9470,9470,9470,9470,0
20231208,172200,233634190,9470,9470,9470,9470,0
20231208,172100,233634190,9470,9470,9470,9470,0
20231208,172000,233634190,9470,9470,9470,9470,0
20231208,171900,233634190,9470,9470,9470,9470,0
20231208,171800,233634190,9470,9470,9470,9470,0
20231208,171700,233634190,9470,9470,9470,9470,0
20231208,171600,233634190,9470,9470,9470,9470,0
20231208,171500,233634190,9470,9470,9470,9470,0
20231208,171400,233634190,9470,9470,9470,9470,0
20231208,171300,233634190,9470,9470,9470,9470,0
20231208,171200,233634190,9470,9470,9470,9470,0
20231208,171100,233634190,9470,9470,9470,9470,0
20231208,171000,233634190,9470,9470,9470,9470,0
20231208,170900,233634190,9470,9470,9470,9470,0
20231208,170800,233634190,9470,9470,9470,9470,0
20231208,170700,233634190,9470,9470,9470,9470,0
20231208,170600,233634190,9470,9470,9470,9470,0
20231208,170500,233634190,9470,9470,9470,9470,0
20231208,170400,233634190,9470,9470,9470,9470,0
20231208,170300,233634190,9470,9470,9470,9470,0
20231208,170200,233634190,9470,9470,9470,9470,0
20231208,170100,233634190,9470,9470,9470,9470,0
20231208,170000,233634190,9470,9470,9470,9470,0
20231208,165900,233634190,9470,9470,9470,9470,0
20231208,165800,233634190,9470,9470,9470,9470,11
20231208,165700,233634190,9470,9470,9470,9470,0
20231208,165600,233634190,9470,9470,9470,9470,0
20231208,165500,233634190,9470,9470,9470,9470,0
20231208,165400,233634190,9470,9470,9470,9470,0
20231208,165300,233634190,9470,9470,9470,9470,0
20231208,165200,233634190,9470,9470,9470,9470,0
20231208,165100,233634190,9470,9470,9470,9470,0
20231208,165000,233634190,9470,9470,9470,9470,0
20231208,164900,233634190,9470,9470,9470,9470,0
20231208,164800,233634190,9470,9470,9470,9470,0
20231208,164700,233634190,9470,9470,9470,9470,0
20231208,164600,233634190,9470,9470,9470,9470,0
20231208,164500,233634190,9470,9470,9470,9470,0
20231208,164400,233634190,9470,9470,9470,9470,0
20231208,164300,233634190,9470,9470,9470,9470,0
20231208,164200,233634190,9470,9470,9470,9470,0
20231208,164100,233634190,9470,9470,9470,9470,0
20231208,164000,233634190,9470,9470,9470,9470,0
20231208,163900,233634190,9470,9470,9470,9470,0
20231208,163800,233634190,9470,9470,9470,9470,0
20231208,163700,233634190,9470,9470,9470,9470,0
20231208,163600,233634190,9470,9470,9470,9470,0
20231208,163500,233634190,9470,9470,9470,9470,0
20231208,163400,233634190,9470,9470,9470,9470,0
20231208,163300,233634190,9470,9470,9470,9470,0
20231208,163200,233634190,9470,9470,9470,9470,0
20231208,163100,233634190,9470,9470,9470,9470,0
20231208,163000,233634190,9470,9470,9470,9470,0
20231208,162900,233634190,9470,9470,9470,9470,0
20231208,162800,233634190,9470,9470,9470,9470,11
20231208,162700,233634190,9470,9470,9470,9470,0
20231208,162600,233634190,9470,9470,9470,9470,0
20231208,162500,233634190,9470,9470,9470,9470,0
20231208,162400,233634190,9470,9470,9470,9470,0
20231208,162300,233634190,9470,9470,9470,9470,0
20231208,162200,233634190,9470,9470,9470,9470,0
20231208,162100,233634190,9470,9470,9470,9470,0
20231208,162000,233634190,9470,9470,9470,9470,0
20231208,161900,233634190,9470,9470,9470,9470,0
20231208,161800,233634190,9470,9470,9470,9470,0
20231208,161700,233634190,9470,9470,9470,9470,0
20231208,161600,233634190,9470,9470,9470,9470,0
20231208,161500,233634190,9470,9470,9470,9470,0
20231208,161400,233634190,9470,9470,9470,9470,0
20231208,161300,233634190,9470,9470,9470,9470,0
20231208,161200,233634190,9470,9470,9470,9470,0
20231208,161100,233634190,9470,9470,9470,9470,0
20231208,161000,233634190,9470,9470,9470,9470,0
20231208,160900,233634190,9470,9470,9470,9470,0
20231208,160800,233634190,9470,9470,9470,9470,0
20231208,160700,233634190,9470,9470,9470,9470,0
20231208,160600,233634190,9470,9470,9470,9470,0
20231208,160500,233634190,9470,9470,9470,9470,0
20231208,160400,233634190,9470,9470,9470,9470,0
20231208,160300,233634190,9470,9470,9470,9470,0
20231208,160200,233634190,9470,9470,9470,9470,0
20231208,160100,233634190,9470,9470,9470,9470,0
20231208,160000,233634190,9470,9470,9470,9470,0
20231208,155900,233634190,9470,9470,9470,9470,0
20231208,155800,233634190,9470,9470,9470,9470,11
20231208,155700,233634190,9470,9470,9470,9470,0
20231208,155600,233634190,9470,9470,9470,9470,0
20231208,155500,233634190,9470,9470,9470,9470,0
20231208,155400,233634190,9470,9470,9470,9470,0
20231208,155300,233634190,9470,9470,9470,9470,0
20231208,155200,233634190,9470,9470,9470,9470,0
20231208,155100,233634190,9470,9470,9470,9470,0
20231208,155000,233634190,9470,9470,9470,9470,0
20231208,154900,233634190,9470,9470,9470,9470,0
20231208,154800,233634190,9470,9470,9470,9470,0
20231208,154700,233634190,9470,9470,9470,9470,0
20231208,154600,233634190,9470,9470,9470,9470,0
20231208,154500,233634190,9470,9470,9470,9470,0
20231208,154400,233634190,9470,9470,9470,9470,0
20231208,154300,233634190,9470,9470,9470,9470,0
20231208,154200,233634190,9470,9470,9470,9470,0
20231208,154100,233634190,9470,9470,9470,9470,0
20231208,154000,233634190,9470,9470,9470,9470,0
20231208,153900,233634190,9470,9470,9470,9470,0
20231208,153800,233634190,9470,9470,9470,9470,0
20231208,153700,233634190,9470,9470,9470,9470,0
20231208,153600,233634190,9470,9470,9470,9470,0
20231208,153500,233634190,9470,9470,9470,9470,0
20231208,153400,233634190,9470,9470,9470,9470,0
20231208,153300,233634190,9470,9470,9470,9470,0
20231208,153200,233634190,9470,9470,9470,9470,0
20231208,153100,233634190,9470,9470,9470,9470,0
20231208,153000,233634190,9470,9470,9470,9470,11
20231208,152900,233530020,9470,9470,9470,9470,0
20231208,152800,233530020,9470,9470,9470,9470,0
20231208,152700,233530020,9470,9470,9470,9470,0
20231208,152600,233530020,9470,9470,9470,9470,0
20231208,152500,233530020,9470,9470,9470,9470,0
20231208,152400,233530020,9470,9470,9470,9470,0
20231208,152300,233530020,9470,9470,9470,9470,0
20231208,152200,233530020,9470,9470,9470,9470,0
20231208,152100,233530020,9470,9470,9470,9470,0
20231208,152000,233530020,9470,9470,9470,9470,0
20231208,151900,233530020,9470,9450,9470,9450,96
20231208,151800,232621900,9460,9460,9460,9460,0
20231208,151700,232621900,9460,9440,9460,9440,170
20231208,151600,231015560,9440,9440,9440,9440,0
20231208,151500,231015560,9440,9440,9440,9440,0
20231208,151400,231015560,9440,9440,9440,9440,0
20231208,151300,231015560,9440,9440,9440,9440,1
20231208,151200,231006120,9420,9420,9420,9420,0
20231208,151100,231006120,9420,9420,9420,9420,1
20231208,151000,230996700,9420,9420,9420,9420,17
20231208,150900,230836560,9440,9370,9440,9370,613
20231208,150800,225088140,9370,9370,9370,9370,3
20231208,150700,225060030,9380,9380,9380,9380,176
20231208,150600,223409150,9380,9380,9380,9380,56
20231208,150500,222883870,9380,9400,9400,9380,313
20231208,150400,219945570,9410,9410,9410,9410,54
20231208,150300,219437430,9410,9410,9410,9410,4
20231208,150200,219399790,9420,9420,9420,9420,5
20231208,150100,219352690,9420,9420,9420,9420,1
20231208,150000,219343270,9410,9420,9420,9410,325
20231208,145900,216281800,9420,9420,9420,9420,0
20231208,145800,216281800,9420,9420,9420,9420,235
20231208,145700,214068100,9420,9420,9420,9420,0
20231208,145600,214068100,9420,9420,9420,9420,0
20231208,145500,214068100,9420,9420,9420,9420,0
20231208,145400,214068100,9420,9420,9420,9420,2
20231208,145300,214049260,9430,9430,9430,9430,0
20231208,145200,214049260,9430,9430,9430,9430,151
20231208,145100,212625330,9430,9430,9430,9430,31
20231208,145000,212333000,9430,9430,9430,9430,20
20231208,144900,212144400,9420,9420,9420,9420,0
20231208,144800,212144400,9420,9480,9480,9420,74
20231208,144700,211446540,9440,9450,9450,9440,560
20231208,144600,206159960,9480,9480,9480,9480,0
20231208,144500,206159960,9480,9460,9480,9460,85
20231208,144400,205354280,9460,9460,9460,9460,0
20231208,144300,205354280,9460,9460,9460,9460,5
20231208,144200,205306980,9450,9450,9450,9450,0
20231208,144100,205306980,9450,9450,9450,9450,0
20231208,144000,205306980,9450,9450,9450,9450,10
20231208,143900,205212480,9460,9460,9460,9460,0
20231208,143800,205212480,9460,9460,9460,9460,23
20231208,143700,204994900,9460,9460,9460,9460,0
20231208,143600,204994900,9460,9460,9460,9460,1
20231208,143500,204985440,9460,9470,9470,9460,310
20231208,143400,202052310,9470,9470,9470,9470,12
20231208,143300,201938670,9470,9470,9470,9470,0
20231208,143200,201938670,9470,9470,9470,9470,0
20231208,143100,201938670,9470,9470,9470,9470,0
20231208,143000,201938670,9470,9470,9470,9470,0
20231208,142900,201938670,9470,9470,9470,9470,0
20231208,142800,201938670,9470,9470,9470,9470,0
20231208,142700,201938670,9470,9470,9470,9470,0
20231208,142600,201938670,9470,9470,9470,9470,0
20231208,142500,201938670,9470,9470,9470,9470,0
20231208,142400,201938670,9470,9470,9470,9470,0
20231208,142300,201938670,9470,9470,9470,9470,10
20231208,142200,201843970,9470,9470,9470,9470,0
20231208,142100,201843970,9470,9470,9470,9470,1
20231208,142000,201834500,9470,9470,9470,9470,0
20231208,141900,201834500,9470,9470,9470,9470,0
20231208,141800,201834500,9470,9470,9470,9470,21
20231208,141700,201635630,9480,9480,9480,9480,2
20231208,141600,201616670,9500,9500,9500,9500,0
20231208,141500,201616670,9500,9500,9500,9500,0
20231208,141400,201616670,9500,9500,9500,9500,0
20231208,141300,201616670,9500,9500,9500,9500,0
20231208,141200,201616670,9500,9500,9500,9500,0
20231208,141100,201616670,9500,9500,9500,9500,0
20231208,141000,201616670,9500,9500,9500,9500,0
20231208,140900,201616670,9500,9500,9500,9500,0
20231208,140800,201616670,9500,9500,9500,9500,2
20231208,140700,201597670,9500,9500,9500,9500,0
20231208,140600,201597670,9500,9500,9500,9500,0
20231208,140500,201597670,9500,9500,9500,9500,0
20231208,140400,201597670,9500,9490,9500,9490,2
20231208,140300,201578680,9480,9480,9480,9480,0
20231208,140200,201578680,9480,9480,9480,9480,0
20231208,140100,201578680,9480,9480,9480,9480,0
20231208,140000,201578680,9480,9480,9480,9480,0
20231208,135900,201578680,9480,9480,9480,9480,1
20231208,135800,201569200,9480,9480,9480,9480,0
20231208,135700,201569200,9480,9480,9480,9480,0
20231208,135600,201569200,9480,9480,9480,9480,0
20231208,135500,201569200,9480,9480,9480,9480,8
20231208,135400,201493360,9500,9500,9500,9500,0
20231208,135300,201493360,9500,9500,9500,9500,0
20231208,135200,201493360,9500,9500,9500,9500,0
20231208,135100,201493360,9500,9500,9500,9500,76
20231208,135000,200771360,9500,9500,9500,9500,0
20231208,134900,200771360,9500,9500,9500,9500,0
20231208,134800,200771360,9500,9500,9500,9500,0
20231208,134700,200771360,9500,9500,9500,9500,31
20231208,134600,200476860,9500,9500,9500,9500,0
20231208,134500,200476860,9500,9500,9500,9500,50
20231208,134400,200001860,9500,9500,9500,9500,0
20231208,134300,200001860,9500,9500,9500,9500,0
20231208,134200,200001860,9500,9500,9500,9500,0
20231208,134100,200001860,9500,9500,9500,9500,0
20231208,134000,200001860,9500,9500,9500,9500,0
20231208,133900,200001860,9500,9500,9500,9500,0
20231208,133800,200001860,9500,9500,9500,9500,0
20231208,133700,200001860,9500,9500,9500,9500,0
20231208,133600,200001860,9500,9500,9500,9500,61
20231208,133500,199422360,9500,9500,9500,9500,0
20231208,133400,199422360,9500,9500,9500,9500,0
20231208,133300,199422360,9500,9500,9500,9500,44
20231208,133200,199004360,9500,9500,9500,9500,6
20231208,133100,198947360,9500,9500,9500,9500,0
20231208,133000,198947360,9500,9500,9500,9500,0
20231208,132900,198947360,9500,9500,9500,9500,0
20231208,132800,198947360,9500,9500,9500,9500,5
20231208,132700,198899860,9470,9470,9470,9470,0
20231208,132600,198899860,9470,9470,9470,9470,0
20231208,132500,198899860,9470,9470,9470,9470,1
20231208,132400,198890390,9490,9490,9490,9490,17
20231208,132300,198729060,9490,9490,9490,9490,0
20231208,132200,198729060,9490,9490,9490,9490,0
20231208,132100,198729060,9490,9490,9490,9490,113
20231208,132000,197656690,9490,9490,9490,9490,0
20231208,131900,197656690,9490,9490,9490,9490,0
20231208,131800,197656690,9490,9490,9490,9490,0
20231208,131700,197656690,9490,9490,9490,9490,0
20231208,131600,197656690,9490,9490,9490,9490,0
20231208,131500,197656690,9490,9490,9490,9490,0
20231208,131400,197656690,9490,9490,9490,9490,0
20231208,131300,197656690,9490,9490,9490,9490,39
20231208,131200,197286580,9500,9500,9500,9500,30
20231208,131100,197001580,9500,9500,9500,9500,0
20231208,131000,197001580,9500,9500,9500,9500,0
20231208,130900,197001580,9500,9500,9500,9500,0
20231208,130800,197001580,9500,9500,9500,9500,0
20231208,130700,197001580,9500,9500,9500,9500,0
20231208,130600,197001580,9500,9500,9500,9500,0
20231208,130500,197001580,9500,9500,9500,9500,0
20231208,130400,197001580,9500,9500,9500,9500,0
20231208,130300,197001580,9500,9480,9500,9480,2
20231208,130200,196982600,9480,9480,9480,9480,7
20231208,130100,196916240,9480,9480,9480,9480,0
20231208,130000,196916240,9480,9480,9480,9480,2
20231208,125900,196897280,9460,9480,9480,9460,60
20231208,125800,196329540,9500,9500,9500,9500,0
20231208,125700,196329540,9500,9500,9500,9500,0
20231208,125600,196329540,9500,9500,9500,9500,0
20231208,125500,196329540,9500,9500,9500,9500,0
20231208,125400,196329540,9500,9500,9500,9500,13
20231208,125300,196206040,9500,9500,9500,9500,0
20231208,125200,196206040,9500,9500,9500,9500,0
20231208,125100,196206040,9500,9500,9500,9500,0
20231208,125000,196206040,9500,9500,9500,9500,0
20231208,124900,196206040,9500,9500,9500,9500,0
20231208,124800,196206040,9500,9500,9500,9500,0
20231208,124700,196206040,9500,9500,9500,9500,4
20231208,124600,196168040,9500,9500,9500,9500,11
20231208,124500,196063540,9500,9500,9500,9500,5
20231208,124400,196016040,9500,9500,9500,9500,49
20231208,124300,195550540,9500,9490,9500,9490,6
20231208,124200,195493570,9490,9490,9490,9490,0
20231208,124100,195493570,9490,9490,9490,9490,0
20231208,124000,195493570,9490,9490,9490,9490,0
20231208,123900,195493570,9490,9490,9490,9490,100
20231208,123800,194544570,9490,9490,9490,9490,0
20231208,123700,194544570,9490,9490,9490,9490,0
20231208,123600,194544570,9490,9490,9490,9490,0
20231208,123500,194544570,9490,9490,9490,9490,0
20231208,123400,194544570,9490,9490,9490,9490,0
20231208,123300,194544570,9490,9490,9490,9490,0
20231208,123200,194544570,9490,9490,9490,9490,0
20231208,123100,194544570,9490,9490,9490,9490,3
20231208,123000,194516100,9490,9490,9490,9490,0
20231208,122900,194516100,9490,9490,9490,9490,0
20231208,122800,194516100,9490,9490,9490,9490,1
20231208,122700,194506610,9500,9500,9500,9500,0
20231208,122600,194506610,9500,9500,9500,9500,0
20231208,122500,194506610,9500,9500,9500,9500,3
20231208,122400,194478110,9500,9500,9500,9500,0
20231208,122300,194478110,9500,9500,9500,9500,0
20231208,122200,194478110,9500,9500,9500,9500,0
20231208,122100,194478110,9500,9500,9500,9500,0
20231208,122000,194478110,9500,9500,9500,9500,0
20231208,121900,194478110,9500,9500,9500,9500,0
20231208,121800,194478110,9500,9500,9500,9500,0
20231208,121700,194478110,9500,9500,9500,9500,0
20231208,121600,194478110,9500,9500,9500,9500,0
20231208,121500,194478110,9500,9500,9500,9500,2
20231208,121400,194459110,9500,9500,9500,9500,0
20231208,121300,194459110,9500,9500,9500,9500,0
20231208,121200,194459110,9500,9500,9500,9500,0
20231208,121100,194459110,9500,9500,9500,9500,0
20231208,121000,194459110,9500,9500,9500,9500,10
20231208,120900,194364110,9560,9560,9560,9560,0
20231208,120800,194364110,9560,9560,9560,9560,0
20231208,120700,194364110,9560,9560,9560,9560,0
20231208,120600,194364110,9560,9560,9560,9560,0
20231208,120500,194364110,9560,9560,9560,9560,0
20231208,120400,194364110,9560,9560,9560,9560,1
20231208,120300,194354550,9570,9570,9570,9570,0
20231208,120200,194354550,9570,9570,9570,9570,0
20231208,120100,194354550,9570,9590,9590,9570,3
20231208,120000,194325810,9600,9580,9600,9580,11
20231208,115900,194220410,9520,9590,9600,9520,24
20231208,115800,193991380,9590,9590,9590,9580,4
20231208,115700,193953030,9600,9610,9610,9600,6
20231208,115600,193895400,9610,9610,9610,9500,29
20231208,115500,193617460,9610,9580,9610,9580,192
20231208,115400,191777830,9580,9570,9580,9560,202
20231208,115300,189844400,9570,9550,9570,9550,42
20231208,115200,189442590,9550,9560,9560,9550,156
20231208,115100,187951250,9560,9560,9560,9560,78
20231208,115000,187205570,9550,9530,9550,9530,4
20231208,114900,187167400,9510,9560,9560,9500,260
20231208,114800,184694200,9560,9560,9560,9550,20
20231208,114700,184503110,9560,9550,9560,9550,7
20231208,114600,184436240,9550,9570,9570,9550,112
20231208,114500,183366410,9570,9570,9570,9550,9
20231208,114400,183280370,9570,9580,9590,9570,9
20231208,114300,183194190,9560,9550,9560,9550,11
20231208,114200,183089070,9550,9550,9550,9550,5
20231208,114100,183041320,9550,9530,9550,9530,53
20231208,114000,182535950,9530,9530,9530,9530,156
20231208,113900,181049270,9530,9520,9530,9520,120
20231208,113800,179905870,9520,9510,9520,9510,101
20231208,113700,178944940,9500,9500,9500,9500,227
20231208,113600,176788440,9500,9500,9500,9490,68
20231208,113500,176142470,9500,9500,9500,9500,160
20231208,113400,174622470,9500,9490,9500,9490,18
20231208,113300,174451560,9500,9500,9500,9490,11
20231208,113200,174347100,9500,9500,9500,9490,27
20231208,113100,174090640,9500,9490,9500,9490,11
20231208,113000,173986150,9500,9500,9500,9500,0
20231208,112900,173986150,9500,9500,9500,9500,1
20231208,112800,173976650,9500,9500,9500,9500,0
20231208,112700,173976650,9500,9500,9500,9500,3
20231208,112600,173948150,9510,9510,9510,9510,0
20231208,112500,173948150,9510,9510,9510,9500,91
20231208,112400,173082750,9500,9500,9500,9500,0
20231208,112300,173082750,9500,9500,9500,9500,0
20231208,112200,173082750,9500,9500,9500,9500,5
20231208,112100,173035250,9490,9490,9490,9490,0
20231208,112000,173035250,9490,9490,9490,9490,0
20231208,111900,173035250,9490,9480,9490,9480,4
20231208,111800,172997310,9470,9470,9470,9470,125
20231208,111700,171813560,9480,9480,9480,9480,0
20231208,111600,171813560,9480,9480,9480,9480,0
20231208,111500,171813560,9480,9480,9480,9480,0
20231208,111400,171813560,9480,9480,9480,9480,0
20231208,111300,171813560,9480,9480,9480,9480,0
20231208,111200,171813560,9480,9480,9480,9480,0
20231208,111100,171813560,9480,9480,9480,9480,16
20231208,111000,171661880,9510,9510,9510,9510,3
20231208,110900,171633350,9510,9510,9510,9510,0
20231208,110800,171633350,9510,9510,9510,9510,0
20231208,110700,171633350,9510,9510,9510,9510,0
20231208,110600,171633350,9510,9510,9510,9510,0
20231208,110500,171633350,9510,9510,9510,9510,0
20231208,110400,171633350,9510,9510,9510,9510,0
20231208,110300,171633350,9510,9510,9510,9510,43
20231208,110200,171224420,9510,9510,9510,9500,85
20231208,110100,170416080,9520,9520,9520,9520,0
20231208,110000,170416080,9520,9520,9520,9520,0
20231208,105900,170416080,9520,9520,9520,9520,0
20231208,105800,170416080,9520,9520,9520,9520,0
20231208,105700,170416080,9520,9520,9520,9520,0
20231208,105600,170416080,9520,9520,9520,9520,0
20231208,105500,170416080,9520,9520,9520,9520,0
20231208,105400,170416080,9520,9520,9520,9520,0
20231208,105300,170416080,9520,9520,9520,9520,0
20231208,105200,170416080,9520,9520,9520,9520,0
20231208,105100,170416080,9520,9520,9520,9520,0
20231208,105000,170416080,9520,9520,9520,9520,5
20231208,104900,170368480,9500,9500,9500,9500,0
20231208,104800,170368480,9500,9500,9510,9500,13
20231208,104700,170244960,9490,9510,9510,9490,2
20231208,104600,170225960,9510,9510,9510,9510,3
20231208,104500,170197430,9510,9510,9510,9510,6
20231208,104400,170140370,9510,9500,9510,9500,12
20231208,104300,170026340,9500,9500,9500,9500,17
20231208,104200,169864840,9500,9500,9520,9500,21
20231208,104100,169665060,9480,9490,9490,9470,101
20231208,104000,168707170,9480,9480,9480,9480,0
20231208,103900,168707170,9480,9480,9480,9480,0
20231208,103800,168707170,9480,9540,9540,9480,200
20231208,103700,166804960,9560,9560,9560,9560,0
20231208,103600,166804960,9560,9560,9560,9560,5
20231208,103500,166757160,9560,9560,9560,9560,20
20231208,103400,166565960,9630,9630,9630,9630,1
20231208,103300,166556330,9630,9630,9630,9630,1
20231208,103200,166546700,9490,9610,9650,9490,1012
20231208,103100,156809930,9610,9600,9610,9600,432
20231208,103000,152661070,9600,9570,9600,9570,1000
20231208,102900,143072360,9560,9560,9560,9560,1
20231208,102800,143062800,9560,9560,9570,9550,9
20231208,102700,142976730,9560,9560,9560,9560,1
20231208,102600,142967170,9570,9570,9570,9550,4
20231208,102500,142928920,9570,9560,9570,9560,105
20231208,102400,141924090,9570,9590,9590,9570,35
20231208,102300,141588810,9550,9520,9560,9510,10
20231208,102200,141493370,9440,9590,9600,9440,279
20231208,102100,138822310,9590,9580,9590,9580,374
20231208,102000,135238330,9580,9570,9580,9570,360
20231208,101900,131790330,9570,9570,9570,9560,412
20231208,101800,127847610,9570,9560,9570,9560,361
20231208,101700,124392850,9560,9560,9570,9560,242
20231208,101600,122077830,9560,9550,9560,9550,1492
20231208,101500,107816710,9550,9550,9550,9540,399
20231208,101400,104007350,9550,9540,9550,9540,378
20231208,101300,100400230,9540,9530,9540,9530,190
20231208,101200,98588230,9530,9520,9530,9520,179
20231208,101100,96882650,9520,9510,9520,9510,16
20231208,101000,96730340,9510,9510,9510,9510,0
20231208,100900,96730340,9510,9510,9510,9510,0
20231208,100800,96730340,9510,9510,9510,9510,3
20231208,100700,96701810,9510,9510,9520,9510,12
20231208,100600,96587610,9520,9520,9520,9520,10
20231208,100500,96492410,9450,9460,9540,9450,133
20231208,100400,95231410,9460,9460,9460,9460,1
20231208,100300,95221950,9440,9530,9530,9440,305
20231208,100200,92339220,9440,9440,9440,9440,0
20231208,100100,92339220,9440,9550,9550,9440,151
20231208,100000,90911450,9550,9520,9550,9520,103
20231208,095900,89928490,9500,9500,9500,9500,830
20231208,095800,82043490,9500,9490,9500,9490,280
20231208,095700,79384190,9490,9490,9490,9480,35
20231208,095600,79052080,9480,9460,9480,9460,228
20231208,095500,76891380,9470,9450,9470,9450,51
20231208,095400,76408820,9450,9450,9450,9450,55
20231208,095300,75889070,9450,9450,9450,9450,5
20231208,095200,75841820,9450,9440,9450,9440,4
20231208,095100,75804030,9430,9430,9430,9400,315
20231208,095000,72834460,9430,9430,9430,9430,1
20231208,094900,72825030,9410,9410,9410,9410,0
20231208,094800,72825030,9410,9410,9410,9410,0
20231208,094700,72825030,9410,9420,9420,9410,11
20231208,094600,72721430,9430,9450,9460,9430,16
20231208,094500,72570130,9440,9460,9460,9440,6
20231208,094400,72513450,9460,9470,9470,9440,37
20231208,094300,72164080,9480,9490,9490,9470,46
20231208,094200,71727750,9490,9490,9490,9490,30
20231208,094100,71443050,9450,9490,9490,9450,13
20231208,094000,71319760,9490,9490,9500,9490,29
20231208,093900,71044450,9440,9410,9440,9410,75
20231208,093800,70337590,9410,9410,9410,9410,1
20231208,093700,70328180,9410,9410,9410,9410,30
20231208,093600,70045880,9420,9420,9420,9420,19
20231208,093500,69866900,9420,9420,9420,9420,25
20231208,093400,69631400,9430,9430,9430,9430,0
20231208,093300,69631400,9430,9430,9430,9430,0
20231208,093200,69631400,9430,9450,9450,9430,47
20231208,093100,69187940,9450,9460,9460,9450,11
20231208,093000,69083970,9460,9460,9460,9460,0
20231208,092900,69083970,9460,9460,9460,9460,1
20231208,092800,69074510,9490,9510,9510,9490,1922
20231208,092700,50814430,9510,9520,9520,9510,248
20231208,092600,48453480,9530,9530,9530,9530,71
20231208,092500,47776850,9560,9560,9560,9560,0
20231208,092400,47776850,9560,9560,9560,9560,30
20231208,092300,47490050,9550,9560,9560,9550,30
20231208,092200,47203450,9560,9550,9560,9550,16
20231208,092100,47050510,9550,9540,9550,9520,123
20231208,092000,45877010,9540,9540,9550,9530,140
20231208,091900,44541320,9530,9520,9540,9520,1152
20231208,091800,33557810,9520,9530,9530,9510,910
20231208,091700,24899600,9520,9510,9520,9510,613
20231208,091600,19064050,9500,9500,9510,9490,746
20231208,091500,11976950,9500,9490,9500,9460,37
20231208,091400,11625750,9500,9500,9500,9490,23
20231208,091300,11407280,9490,9460,9490,9450,98
20231208,091200,10478480,9460,9460,9460,9450,90
20231208,091100,9627600,9450,9440,9450,9440,151
20231208,091000,8200680,9450,9450,9450,9450,10
20231208,090900,8106180,9430,9430,9430,9430,0
20231208,090800,8106180,9430,9430,9430,9430,0
20231208,090700,8106180,9430,9430,9430,9430,0
20231208,090600,8106180,9430,9440,9450,9430,6
20231208,090500,8049550,9430,9430,9430,9430,192
20231208,090400,6238990,9430,9420,9430,9420,215
20231208,090300,4212190,9420,9430,9430,9420,415
20231208,090200,302380,9450,9450,9450,9450,30
20231208,090100,18880,9440,9440,9440,9440,0
20231208,090000,18880,9440,9440,9440,9440,2