KissMeData/045340/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,192600,56644335,4560,4560,4560,4560,105
20231213,192500,56644335,4560,4560,4560,4560,0
20231213,192400,56644335,4560,4560,4560,4560,0
20231213,192300,56644335,4560,4560,4560,4560,0
20231213,192200,56644335,4560,4560,4560,4560,0
20231213,192100,56644335,4560,4560,4560,4560,0
20231213,192000,56644335,4560,4560,4560,4560,0
20231213,191900,56644335,4560,4560,4560,4560,0
20231213,191800,56644335,4560,4560,4560,4560,0
20231213,191700,56644335,4560,4560,4560,4560,0
20231213,191600,56644335,4560,4560,4560,4560,0
20231213,191500,56644335,4560,4560,4560,4560,0
20231213,191400,56644335,4560,4560,4560,4560,0
20231213,191300,56644335,4560,4560,4560,4560,0
20231213,191200,56644335,4560,4560,4560,4560,0
20231213,191100,56644335,4560,4560,4560,4560,0
20231213,191000,56644335,4560,4560,4560,4560,0
20231213,190900,56644335,4560,4560,4560,4560,0
20231213,190800,56644335,4560,4560,4560,4560,0
20231213,190700,56644335,4560,4560,4560,4560,0
20231213,190600,56644335,4560,4560,4560,4560,0
20231213,190500,56644335,4560,4560,4560,4560,0
20231213,190400,56644335,4560,4560,4560,4560,0
20231213,190300,56644335,4560,4560,4560,4560,0
20231213,190200,56644335,4560,4560,4560,4560,0
20231213,190100,56644335,4560,4560,4560,4560,0
20231213,190000,56644335,4560,4560,4560,4560,0
20231213,185900,56644335,4560,4560,4560,4560,0
20231213,185800,56644335,4560,4560,4560,4560,0
20231213,185700,56644335,4560,4560,4560,4560,0
20231213,185600,56644335,4560,4560,4560,4560,105
20231213,185500,56644335,4560,4560,4560,4560,0
20231213,185400,56644335,4560,4560,4560,4560,0
20231213,185300,56644335,4560,4560,4560,4560,0
20231213,185200,56644335,4560,4560,4560,4560,0
20231213,185100,56644335,4560,4560,4560,4560,0
20231213,185000,56644335,4560,4560,4560,4560,0
20231213,184900,56644335,4560,4560,4560,4560,0
20231213,184800,56644335,4560,4560,4560,4560,0
20231213,184700,56644335,4560,4560,4560,4560,0
20231213,184600,56644335,4560,4560,4560,4560,0
20231213,184500,56644335,4560,4560,4560,4560,0
20231213,184400,56644335,4560,4560,4560,4560,0
20231213,184300,56644335,4560,4560,4560,4560,0
20231213,184200,56644335,4560,4560,4560,4560,0
20231213,184100,56644335,4560,4560,4560,4560,0
20231213,184000,56644335,4560,4560,4560,4560,0
20231213,183900,56644335,4560,4560,4560,4560,0
20231213,183800,56644335,4560,4560,4560,4560,0
20231213,183700,56644335,4560,4560,4560,4560,0
20231213,183600,56644335,4560,4560,4560,4560,0
20231213,183500,56644335,4560,4560,4560,4560,0
20231213,183400,56644335,4560,4560,4560,4560,0
20231213,183300,56644335,4560,4560,4560,4560,0
20231213,183200,56644335,4560,4560,4560,4560,0
20231213,183100,56644335,4560,4560,4560,4560,0
20231213,183000,56644335,4560,4560,4560,4560,0
20231213,182900,56644335,4560,4560,4560,4560,0
20231213,182800,56644335,4560,4560,4560,4560,0
20231213,182700,56644335,4560,4560,4560,4560,0
20231213,182600,56644335,4560,4560,4560,4560,105
20231213,182500,56644335,4560,4560,4560,4560,0
20231213,182400,56644335,4560,4560,4560,4560,0
20231213,182300,56644335,4560,4560,4560,4560,0
20231213,182200,56644335,4560,4560,4560,4560,0
20231213,182100,56644335,4560,4560,4560,4560,0
20231213,182000,56644335,4560,4560,4560,4560,0
20231213,181900,56644335,4560,4560,4560,4560,0
20231213,181800,56644335,4560,4560,4560,4560,0
20231213,181700,56644335,4560,4560,4560,4560,0
20231213,181600,56644335,4560,4560,4560,4560,0
20231213,181500,56644335,4560,4560,4560,4560,0
20231213,181400,56644335,4560,4560,4560,4560,0
20231213,181300,56644335,4560,4560,4560,4560,0
20231213,181200,56644335,4560,4560,4560,4560,0
20231213,181100,56644335,4560,4560,4560,4560,0
20231213,181000,56644335,4560,4560,4560,4560,0
20231213,180900,56644335,4560,4560,4560,4560,0
20231213,180800,56644335,4560,4560,4560,4560,0
20231213,180700,56644335,4560,4560,4560,4560,0
20231213,180600,56644335,4560,4560,4560,4560,0
20231213,180500,56644335,4560,4560,4560,4560,0
20231213,180400,56644335,4560,4560,4560,4560,0
20231213,180300,56644335,4560,4560,4560,4560,0
20231213,180200,56644335,4560,4560,4560,4560,0
20231213,180100,56644335,4560,4560,4560,4560,0
20231213,180000,56644335,4560,4560,4560,4560,0
20231213,175900,56644335,4560,4560,4560,4560,0
20231213,175800,56644335,4560,4560,4560,4560,0
20231213,175700,56644335,4560,4560,4560,4560,0
20231213,175600,56644335,4560,4560,4560,4560,105
20231213,175500,56644335,4560,4560,4560,4560,0
20231213,175400,56644335,4560,4560,4560,4560,0
20231213,175300,56644335,4560,4560,4560,4560,0
20231213,175200,56644335,4560,4560,4560,4560,0
20231213,175100,56644335,4560,4560,4560,4560,0
20231213,175000,56644335,4560,4560,4560,4560,0
20231213,174900,56644335,4560,4560,4560,4560,0
20231213,174800,56644335,4560,4560,4560,4560,0
20231213,174700,56644335,4560,4560,4560,4560,0
20231213,174600,56644335,4560,4560,4560,4560,0
20231213,174500,56644335,4560,4560,4560,4560,0
20231213,174400,56644335,4560,4560,4560,4560,0
20231213,174300,56644335,4560,4560,4560,4560,0
20231213,174200,56644335,4560,4560,4560,4560,0
20231213,174100,56644335,4560,4560,4560,4560,0
20231213,174000,56644335,4560,4560,4560,4560,0
20231213,173900,56644335,4560,4560,4560,4560,0
20231213,173800,56644335,4560,4560,4560,4560,0
20231213,173700,56644335,4560,4560,4560,4560,0
20231213,173600,56644335,4560,4560,4560,4560,0
20231213,173500,56644335,4560,4560,4560,4560,0
20231213,173400,56644335,4560,4560,4560,4560,0
20231213,173300,56644335,4560,4560,4560,4560,0
20231213,173200,56644335,4560,4560,4560,4560,0
20231213,173100,56644335,4560,4560,4560,4560,0
20231213,173000,56644335,4560,4560,4560,4560,0
20231213,172900,56644335,4560,4560,4560,4560,0
20231213,172800,56644335,4560,4560,4560,4560,0
20231213,172700,56644335,4560,4560,4560,4560,0
20231213,172600,56644335,4560,4560,4560,4560,105
20231213,172500,56644335,4560,4560,4560,4560,0
20231213,172400,56644335,4560,4560,4560,4560,0
20231213,172300,56644335,4560,4560,4560,4560,0
20231213,172200,56644335,4560,4560,4560,4560,0
20231213,172100,56644335,4560,4560,4560,4560,0
20231213,172000,56644335,4560,4560,4560,4560,0
20231213,171900,56644335,4560,4560,4560,4560,0
20231213,171800,56644335,4560,4560,4560,4560,0
20231213,171700,56644335,4560,4560,4560,4560,0
20231213,171600,56644335,4560,4560,4560,4560,0
20231213,171500,56644335,4560,4560,4560,4560,0
20231213,171400,56644335,4560,4560,4560,4560,0
20231213,171300,56644335,4560,4560,4560,4560,0
20231213,171200,56644335,4560,4560,4560,4560,0
20231213,171100,56644335,4560,4560,4560,4560,0
20231213,171000,56644335,4560,4560,4560,4560,0
20231213,170900,56644335,4560,4560,4560,4560,0
20231213,170800,56644335,4560,4560,4560,4560,0
20231213,170700,56644335,4560,4560,4560,4560,0
20231213,170600,56644335,4560,4560,4560,4560,0
20231213,170500,56644335,4560,4560,4560,4560,0
20231213,170400,56644335,4560,4560,4560,4560,0
20231213,170300,56644335,4560,4560,4560,4560,0
20231213,170200,56644335,4560,4560,4560,4560,0
20231213,170100,56644335,4560,4560,4560,4560,0
20231213,170000,56644335,4560,4560,4560,4560,0
20231213,165900,56644335,4560,4560,4560,4560,0
20231213,165800,56644335,4560,4560,4560,4560,0
20231213,165700,56644335,4560,4560,4560,4560,0
20231213,165600,56644335,4560,4560,4560,4560,105
20231213,165500,56644335,4560,4560,4560,4560,0
20231213,165400,56644335,4560,4560,4560,4560,0
20231213,165300,56644335,4560,4560,4560,4560,0
20231213,165200,56644335,4560,4560,4560,4560,0
20231213,165100,56644335,4560,4560,4560,4560,0
20231213,165000,56644335,4560,4560,4560,4560,0
20231213,164900,56644335,4560,4560,4560,4560,0
20231213,164800,56644335,4560,4560,4560,4560,0
20231213,164700,56644335,4560,4560,4560,4560,0
20231213,164600,56644335,4560,4560,4560,4560,0
20231213,164500,56644335,4560,4560,4560,4560,0
20231213,164400,56644335,4560,4560,4560,4560,0
20231213,164300,56644335,4560,4560,4560,4560,0
20231213,164200,56644335,4560,4560,4560,4560,0
20231213,164100,56644335,4560,4560,4560,4560,0
20231213,164000,56644335,4560,4560,4560,4560,0
20231213,163900,56644335,4560,4560,4560,4560,0
20231213,163800,56644335,4560,4560,4560,4560,0
20231213,163700,56644335,4560,4560,4560,4560,0
20231213,163600,56644335,4560,4560,4560,4560,0
20231213,163500,56644335,4560,4560,4560,4560,0
20231213,163400,56644335,4560,4560,4560,4560,0
20231213,163300,56644335,4560,4560,4560,4560,0
20231213,163200,56644335,4560,4560,4560,4560,0
20231213,163100,56644335,4560,4560,4560,4560,0
20231213,163000,56644335,4560,4560,4560,4560,0
20231213,162900,56644335,4560,4560,4560,4560,0
20231213,162800,56644335,4560,4560,4560,4560,0
20231213,162700,56644335,4560,4560,4560,4560,0
20231213,162600,56644335,4560,4560,4560,4560,105
20231213,162500,56644335,4560,4560,4560,4560,0
20231213,162400,56644335,4560,4560,4560,4560,0
20231213,162300,56644335,4560,4560,4560,4560,0
20231213,162200,56644335,4560,4560,4560,4560,0
20231213,162100,56644335,4560,4560,4560,4560,0
20231213,162000,56644335,4560,4560,4560,4560,0
20231213,161900,56644335,4560,4560,4560,4560,0
20231213,161800,56644335,4560,4560,4560,4560,0
20231213,161700,56644335,4560,4560,4560,4560,0
20231213,161600,56644335,4560,4560,4560,4560,0
20231213,161500,56644335,4560,4560,4560,4560,0
20231213,161400,56644335,4560,4560,4560,4560,0
20231213,161300,56644335,4560,4560,4560,4560,0
20231213,161200,56644335,4560,4560,4560,4560,0
20231213,161100,56644335,4560,4560,4560,4560,0
20231213,161000,56644335,4560,4560,4560,4560,0
20231213,160900,56644335,4560,4560,4560,4560,0
20231213,160800,56644335,4560,4560,4560,4560,0
20231213,160700,56644335,4560,4560,4560,4560,0
20231213,160600,56644335,4560,4560,4560,4560,0
20231213,160500,56644335,4560,4560,4560,4560,0
20231213,160400,56644335,4560,4560,4560,4560,0
20231213,160300,56644335,4560,4560,4560,4560,0
20231213,160200,56644335,4560,4560,4560,4560,0
20231213,160100,56644335,4560,4560,4560,4560,0
20231213,160000,56644335,4560,4560,4560,4560,0
20231213,155900,56644335,4560,4560,4560,4560,0
20231213,155800,56644335,4560,4560,4560,4560,0
20231213,155700,56644335,4560,4560,4560,4560,0
20231213,155600,56644335,4560,4560,4560,4560,105
20231213,155500,56644335,4560,4560,4560,4560,0
20231213,155400,56644335,4560,4560,4560,4560,0
20231213,155300,56644335,4560,4560,4560,4560,0
20231213,155200,56644335,4560,4560,4560,4560,0
20231213,155100,56644335,4560,4560,4560,4560,0
20231213,155000,56644335,4560,4560,4560,4560,0
20231213,154900,56644335,4560,4560,4560,4560,0
20231213,154800,56644335,4560,4560,4560,4560,0
20231213,154700,56644335,4560,4560,4560,4560,0
20231213,154600,56644335,4560,4560,4560,4560,0
20231213,154500,56644335,4560,4560,4560,4560,0
20231213,154400,56644335,4560,4560,4560,4560,0
20231213,154300,56644335,4560,4560,4560,4560,0
20231213,154200,56644335,4560,4560,4560,4560,0
20231213,154100,56644335,4560,4560,4560,4560,0
20231213,154000,56644335,4560,4560,4560,4560,0
20231213,153900,56644335,4560,4560,4560,4560,0
20231213,153800,56644335,4560,4560,4560,4560,0
20231213,153700,56644335,4560,4560,4560,4560,0
20231213,153600,56644335,4560,4560,4560,4560,0
20231213,153500,56644335,4560,4560,4560,4560,0
20231213,153400,56644335,4560,4560,4560,4560,0
20231213,153300,56644335,4560,4560,4560,4560,0
20231213,153200,56644335,4560,4560,4560,4560,0
20231213,153100,56644335,4560,4560,4560,4560,0
20231213,153000,56644335,4560,4560,4560,4560,105
20231213,152900,56165535,4560,4560,4560,4560,0
20231213,152800,56165535,4560,4560,4560,4560,0
20231213,152700,56165535,4560,4560,4560,4560,0
20231213,152600,56165535,4560,4560,4560,4560,0
20231213,152500,56165535,4560,4560,4560,4560,0
20231213,152400,56165535,4560,4560,4560,4560,0
20231213,152300,56165535,4560,4560,4560,4560,0
20231213,152200,56165535,4560,4560,4560,4560,0
20231213,152100,56165535,4560,4560,4560,4560,0
20231213,152000,56165535,4560,4560,4560,4560,0
20231213,151900,56165535,4560,4555,4560,4555,61
20231213,151800,55887500,4560,4560,4560,4560,0
20231213,151700,55887500,4560,4560,4560,4560,0
20231213,151600,55887500,4560,4560,4560,4560,0
20231213,151500,55887500,4560,4560,4560,4560,0
20231213,151400,55887500,4560,4540,4560,4540,130
20231213,151300,55295355,4545,4545,4545,4545,0
20231213,151200,55295355,4545,4545,4545,4545,0
20231213,151100,55295355,4545,4525,4545,4525,214
20231213,151000,54326245,4560,4560,4560,4560,0
20231213,150900,54326245,4560,4560,4560,4560,0
20231213,150800,54326245,4560,4525,4560,4525,142
20231213,150700,53681520,4545,4545,4545,4545,0
20231213,150600,53681520,4545,4545,4545,4545,0
20231213,150500,53681520,4545,4545,4545,4545,43
20231213,150400,53486085,4545,4545,4545,4545,0
20231213,150300,53486085,4545,4525,4545,4525,303
20231213,150200,52114990,4520,4540,4540,4520,189
20231213,150100,51260660,4560,4560,4560,4560,0
20231213,150000,51260660,4560,4560,4560,4560,0
20231213,145900,51260660,4560,4560,4560,4560,0
20231213,145800,51260660,4560,4560,4560,4560,0
20231213,145700,51260660,4560,4555,4560,4555,28
20231213,145600,51133025,4555,4540,4555,4540,18
20231213,145500,51051290,4535,4535,4535,4535,0
20231213,145400,51051290,4535,4535,4535,4535,0
20231213,145300,51051290,4535,4535,4535,4535,0
20231213,145200,51051290,4535,4535,4535,4535,0
20231213,145100,51051290,4535,4535,4535,4535,0
20231213,145000,51051290,4535,4535,4535,4535,0
20231213,144900,51051290,4535,4535,4535,4535,0
20231213,144800,51051290,4535,4535,4535,4535,0
20231213,144700,51051290,4535,4535,4535,4535,0
20231213,144600,51051290,4535,4535,4535,4535,0
20231213,144500,51051290,4535,4535,4535,4535,0
20231213,144400,51051290,4535,4535,4535,4535,0
20231213,144300,51051290,4535,4535,4535,4535,3
20231213,144200,51037685,4540,4540,4540,4540,0
20231213,144100,51037685,4540,4540,4540,4540,0
20231213,144000,51037685,4540,4540,4540,4535,133
20231213,143900,50433870,4540,4540,4540,4540,0
20231213,143800,50433870,4540,4540,4540,4540,0
20231213,143700,50433870,4540,4540,4540,4540,0
20231213,143600,50433870,4540,4540,4540,4540,10
20231213,143500,50388470,4540,4540,4540,4540,0
20231213,143400,50388470,4540,4540,4540,4540,0
20231213,143300,50388470,4540,4540,4540,4540,0
20231213,143200,50388470,4540,4540,4540,4540,0
20231213,143100,50388470,4540,4535,4540,4535,23
20231213,143000,50284120,4520,4520,4520,4520,0
20231213,142900,50284120,4520,4520,4520,4520,0
20231213,142800,50284120,4520,4520,4520,4520,400
20231213,142700,48476120,4520,4520,4520,4520,1
20231213,142600,48471600,4520,4520,4520,4520,0
20231213,142500,48471600,4520,4540,4540,4520,1500
20231213,142400,41680390,4560,4560,4560,4560,0
20231213,142300,41680390,4560,4560,4560,4560,0
20231213,142200,41680390,4560,4560,4560,4560,0
20231213,142100,41680390,4560,4560,4560,4560,0
20231213,142000,41680390,4560,4555,4560,4555,33
20231213,141900,41529925,4540,4540,4540,4540,0
20231213,141800,41529925,4540,4540,4540,4540,0
20231213,141700,41529925,4540,4540,4540,4540,52
20231213,141600,41293845,4550,4550,4550,4550,0
20231213,141500,41293845,4550,4550,4550,4550,0
20231213,141400,41293845,4550,4550,4550,4550,0
20231213,141300,41293845,4550,4550,4550,4550,0
20231213,141200,41293845,4550,4550,4550,4550,0
20231213,141100,41293845,4550,4550,4550,4550,31
20231213,141000,41152795,4550,4550,4550,4550,0
20231213,140900,41152795,4550,4550,4550,4550,36
20231213,140800,40988995,4560,4560,4560,4560,0
20231213,140700,40988995,4560,4560,4560,4560,30
20231213,140600,40852195,4560,4560,4560,4560,0
20231213,140500,40852195,4560,4560,4560,4560,0
20231213,140400,40852195,4560,4560,4560,4560,0
20231213,140300,40852195,4560,4560,4560,4560,0
20231213,140200,40852195,4560,4560,4560,4560,0
20231213,140100,40852195,4560,4560,4560,4560,0
20231213,140000,40852195,4560,4560,4560,4560,34
20231213,135900,40697155,4560,4560,4560,4560,0
20231213,135800,40697155,4560,4560,4560,4560,0
20231213,135700,40697155,4560,4560,4560,4560,0
20231213,135600,40697155,4560,4560,4560,4560,0
20231213,135500,40697155,4560,4560,4560,4560,0
20231213,135400,40697155,4560,4560,4560,4560,1
20231213,135300,40692595,4550,4550,4550,4550,217
20231213,135200,39705245,4550,4550,4550,4550,0
20231213,135100,39705245,4550,4550,4550,4550,0
20231213,135000,39705245,4550,4550,4550,4550,2
20231213,134900,39696145,4565,4565,4565,4565,0
20231213,134800,39696145,4565,4565,4565,4565,20
20231213,134700,39604845,4565,4565,4565,4565,0
20231213,134600,39604845,4565,4565,4565,4565,0
20231213,134500,39604845,4565,4550,4565,4550,1288
20231213,134400,33742995,4550,4550,4550,4550,5
20231213,134300,33720245,4550,4550,4550,4550,668
20231213,134200,30680845,4550,4550,4550,4550,0
20231213,134100,30680845,4550,4550,4550,4550,0
20231213,134000,30680845,4550,4550,4550,4550,34
20231213,133900,30526145,4545,4545,4545,4545,0
20231213,133800,30526145,4545,4545,4545,4545,9
20231213,133700,30485240,4550,4550,4550,4550,0
20231213,133600,30485240,4550,4550,4550,4550,0
20231213,133500,30485240,4550,4550,4550,4550,0
20231213,133400,30485240,4550,4550,4550,4550,0
20231213,133300,30485240,4550,4550,4550,4550,0
20231213,133200,30485240,4550,4550,4550,4550,0
20231213,133100,30485240,4550,4550,4550,4550,0
20231213,133000,30485240,4550,4550,4550,4550,0
20231213,132900,30485240,4550,4550,4550,4550,0
20231213,132800,30485240,4550,4550,4550,4550,0
20231213,132700,30485240,4550,4550,4550,4550,0
20231213,132600,30485240,4550,4550,4550,4550,0
20231213,132500,30485240,4550,4550,4550,4550,0
20231213,132400,30485240,4550,4550,4550,4550,0
20231213,132300,30485240,4550,4550,4550,4550,0
20231213,132200,30485240,4550,4550,4550,4550,0
20231213,132100,30485240,4550,4550,4550,4550,0
20231213,132000,30485240,4550,4550,4550,4550,34
20231213,131900,30330540,4550,4550,4550,4550,1
20231213,131800,30325990,4550,4550,4550,4550,0
20231213,131700,30325990,4550,4550,4550,4550,0
20231213,131600,30325990,4550,4550,4550,4550,0
20231213,131500,30325990,4550,4550,4550,4550,0
20231213,131400,30325990,4550,4550,4550,4550,96
20231213,131300,29889190,4555,4555,4555,4555,0
20231213,131200,29889190,4555,4555,4555,4555,0
20231213,131100,29889190,4555,4555,4555,4555,0
20231213,131000,29889190,4555,4555,4555,4555,0
20231213,130900,29889190,4555,4555,4555,4555,0
20231213,130800,29889190,4555,4555,4555,4555,0
20231213,130700,29889190,4555,4555,4555,4555,89
20231213,130600,29483795,4570,4570,4570,4570,0
20231213,130500,29483795,4570,4570,4570,4570,0
20231213,130400,29483795,4570,4570,4570,4570,0
20231213,130300,29483795,4570,4570,4570,4570,0
20231213,130200,29483795,4570,4570,4570,4570,0
20231213,130100,29483795,4570,4570,4570,4570,0
20231213,130000,29483795,4570,4570,4570,4570,34
20231213,125900,29328415,4560,4560,4560,4560,0
20231213,125800,29328415,4560,4560,4560,4560,0
20231213,125700,29328415,4560,4560,4560,4560,0
20231213,125600,29328415,4560,4560,4560,4560,0
20231213,125500,29328415,4560,4560,4560,4560,42
20231213,125400,29136895,4565,4565,4565,4565,100
20231213,125300,28680395,4565,4565,4565,4565,0
20231213,125200,28680395,4565,4565,4565,4565,20
20231213,125100,28589095,4565,4565,4565,4565,1
20231213,125000,28584530,4565,4565,4565,4565,0
20231213,124900,28584530,4565,4565,4565,4565,0
20231213,124800,28584530,4565,4565,4565,4565,0
20231213,124700,28584530,4565,4565,4565,4565,0
20231213,124600,28584530,4565,4565,4565,4565,0
20231213,124500,28584530,4565,4560,4565,4560,16
20231213,124400,28511495,4565,4565,4565,4565,0
20231213,124300,28511495,4565,4565,4565,4565,0
20231213,124200,28511495,4565,4565,4565,4565,9
20231213,124100,28470410,4565,4565,4565,4565,8
20231213,124000,28433890,4570,4570,4570,4570,34
20231213,123900,28278510,4550,4550,4550,4550,0
20231213,123800,28278510,4550,4550,4550,4550,0
20231213,123700,28278510,4550,4550,4550,4550,0
20231213,123600,28278510,4550,4550,4550,4550,0
20231213,123500,28278510,4550,4550,4550,4550,100
20231213,123400,27823510,4555,4555,4555,4555,0
20231213,123300,27823510,4555,4555,4555,4555,0
20231213,123200,27823510,4555,4555,4555,4555,0
20231213,123100,27823510,4555,4555,4555,4555,0
20231213,123000,27823510,4555,4555,4555,4555,0
20231213,122900,27823510,4555,4555,4555,4555,0
20231213,122800,27823510,4555,4555,4555,4555,0
20231213,122700,27823510,4555,4555,4555,4555,133
20231213,122600,27217695,4555,4555,4555,4555,0
20231213,122500,27217695,4555,4555,4555,4555,0
20231213,122400,27217695,4555,4555,4555,4555,16
20231213,122300,27144815,4555,4555,4555,4555,0
20231213,122200,27144815,4555,4555,4555,4555,0
20231213,122100,27144815,4555,4555,4555,4555,0
20231213,122000,27144815,4555,4555,4555,4555,34
20231213,121900,26989945,4555,4555,4555,4555,1
20231213,121800,26985390,4555,4555,4555,4555,0
20231213,121700,26985390,4555,4555,4555,4555,0
20231213,121600,26985390,4555,4555,4555,4555,0
20231213,121500,26985390,4555,4555,4555,4555,0
20231213,121400,26985390,4555,4555,4555,4555,0
20231213,121300,26985390,4555,4555,4555,4555,0
20231213,121200,26985390,4555,4555,4555,4555,0
20231213,121100,26985390,4555,4550,4555,4550,214
20231213,121000,26011000,4555,4555,4555,4555,0
20231213,120900,26011000,4555,4555,4555,4555,0
20231213,120800,26011000,4555,4555,4555,4555,0
20231213,120700,26011000,4555,4555,4555,4555,0
20231213,120600,26011000,4555,4555,4555,4555,0
20231213,120500,26011000,4555,4555,4555,4555,0
20231213,120400,26011000,4555,4555,4555,4555,0
20231213,120300,26011000,4555,4555,4555,4555,0
20231213,120200,26011000,4555,4555,4555,4555,0
20231213,120100,26011000,4555,4555,4555,4555,0
20231213,120000,26011000,4555,4540,4555,4540,34
20231213,115900,25856190,4540,4540,4540,4540,1
20231213,115800,25851650,4545,4545,4545,4545,0
20231213,115700,25851650,4545,4545,4545,4545,0
20231213,115600,25851650,4545,4545,4545,4545,0
20231213,115500,25851650,4545,4545,4545,4545,0
20231213,115400,25851650,4545,4545,4545,4545,0
20231213,115300,25851650,4545,4545,4545,4545,0
20231213,115200,25851650,4545,4545,4545,4545,0
20231213,115100,25851650,4545,4545,4545,4545,0
20231213,115000,25851650,4545,4545,4545,4545,0
20231213,114900,25851650,4545,4545,4545,4545,0
20231213,114800,25851650,4545,4545,4545,4545,0
20231213,114700,25851650,4545,4545,4545,4545,0
20231213,114600,25851650,4545,4545,4545,4545,0
20231213,114500,25851650,4545,4545,4545,4545,0
20231213,114400,25851650,4545,4545,4545,4545,0
20231213,114300,25851650,4545,4545,4545,4545,0
20231213,114200,25851650,4545,4545,4545,4545,25
20231213,114100,25738025,4550,4550,4550,4550,0
20231213,114000,25738025,4550,4550,4550,4550,34
20231213,113900,25583325,4520,4520,4520,4520,0
20231213,113800,25583325,4520,4520,4520,4520,0
20231213,113700,25583325,4520,4520,4520,4520,0
20231213,113600,25583325,4520,4520,4520,4520,0
20231213,113500,25583325,4520,4520,4520,4520,0
20231213,113400,25583325,4520,4520,4520,4520,0
20231213,113300,25583325,4520,4520,4520,4520,0
20231213,113200,25583325,4520,4520,4520,4520,0
20231213,113100,25583325,4520,4520,4520,4520,0
20231213,113000,25583325,4520,4520,4520,4520,0
20231213,112900,25583325,4520,4520,4520,4520,0
20231213,112800,25583325,4520,4520,4520,4520,0
20231213,112700,25583325,4520,4520,4520,4520,0
20231213,112600,25583325,4520,4520,4520,4520,0
20231213,112500,25583325,4520,4520,4520,4520,0
20231213,112400,25583325,4520,4535,4535,4520,1227
20231213,112300,20028430,4535,4535,4535,4535,0
20231213,112200,20028430,4535,4535,4535,4535,0
20231213,112100,20028430,4535,4535,4535,4535,0
20231213,112000,20028430,4535,4535,4535,4535,69
20231213,111900,19715515,4535,4535,4535,4535,0
20231213,111800,19715515,4535,4535,4535,4535,0
20231213,111700,19715515,4535,4535,4535,4535,0
20231213,111600,19715515,4535,4535,4535,4535,0
20231213,111500,19715515,4535,4535,4535,4535,0
20231213,111400,19715515,4535,4535,4535,4535,0
20231213,111300,19715515,4535,4535,4535,4535,0
20231213,111200,19715515,4535,4535,4535,4535,0
20231213,111100,19715515,4535,4535,4535,4535,0
20231213,111000,19715515,4535,4535,4535,4535,0
20231213,110900,19715515,4535,4535,4535,4535,0
20231213,110800,19715515,4535,4535,4535,4535,0
20231213,110700,19715515,4535,4535,4535,4535,0
20231213,110600,19715515,4535,4535,4535,4535,0
20231213,110500,19715515,4535,4535,4535,4535,0
20231213,110400,19715515,4535,4535,4535,4535,0
20231213,110300,19715515,4535,4535,4535,4535,0
20231213,110200,19715515,4535,4535,4535,4535,0
20231213,110100,19715515,4535,4535,4535,4535,0
20231213,110000,19715515,4535,4535,4535,4535,34
20231213,105900,19561325,4535,4535,4535,4535,0
20231213,105800,19561325,4535,4535,4535,4535,0
20231213,105700,19561325,4535,4535,4535,4535,0
20231213,105600,19561325,4535,4535,4535,4535,0
20231213,105500,19561325,4535,4535,4535,4535,2
20231213,105400,19552255,4535,4535,4535,4535,0
20231213,105300,19552255,4535,4535,4535,4535,0
20231213,105200,19552255,4535,4535,4535,4535,0
20231213,105100,19552255,4535,4535,4535,4535,0
20231213,105000,19552255,4535,4535,4535,4535,0
20231213,104900,19552255,4535,4535,4535,4535,0
20231213,104800,19552255,4535,4535,4535,4535,0
20231213,104700,19552255,4535,4535,4535,4535,0
20231213,104600,19552255,4535,4535,4535,4535,0
20231213,104500,19552255,4535,4530,4535,4530,15
20231213,104400,19484290,4520,4520,4520,4520,0
20231213,104300,19484290,4520,4520,4520,4520,5
20231213,104200,19461690,4520,4520,4520,4520,0
20231213,104100,19461690,4520,4520,4520,4520,0
20231213,104000,19461690,4520,4530,4555,4520,135
20231213,103900,18850575,4525,4525,4525,4525,0
20231213,103800,18850575,4525,4525,4525,4525,0
20231213,103700,18850575,4525,4525,4525,4525,0
20231213,103600,18850575,4525,4525,4525,4525,0
20231213,103500,18850575,4525,4525,4525,4525,0
20231213,103400,18850575,4525,4525,4525,4525,0
20231213,103300,18850575,4525,4525,4525,4525,0
20231213,103200,18850575,4525,4525,4525,4525,400
20231213,103100,17040575,4535,4535,4535,4535,0
20231213,103000,17040575,4535,4535,4535,4535,0
20231213,102900,17040575,4535,4535,4535,4535,0
20231213,102800,17040575,4535,4535,4535,4535,37
20231213,102700,16872780,4530,4530,4530,4530,0
20231213,102600,16872780,4530,4530,4530,4530,0
20231213,102500,16872780,4530,4530,4530,4530,0
20231213,102400,16872780,4530,4530,4530,4530,0
20231213,102300,16872780,4530,4530,4530,4530,0
20231213,102200,16872780,4530,4530,4530,4530,62
20231213,102100,16591920,4540,4540,4540,4540,0
20231213,102000,16591920,4540,4545,4545,4540,37
20231213,101900,16423770,4540,4540,4540,4540,0
20231213,101800,16423770,4540,4540,4540,4540,0
20231213,101700,16423770,4540,4540,4540,4540,0
20231213,101600,16423770,4540,4540,4540,4540,0
20231213,101500,16423770,4540,4540,4540,4540,0
20231213,101400,16423770,4540,4540,4540,4540,221
20231213,101300,15420430,4540,4540,4540,4540,0
20231213,101200,15420430,4540,4540,4540,4540,9
20231213,101100,15379570,4540,4540,4540,4540,0
20231213,101000,15379570,4540,4540,4540,4540,0
20231213,100900,15379570,4540,4540,4540,4540,0
20231213,100800,15379570,4540,4540,4540,4540,0
20231213,100700,15379570,4540,4540,4540,4540,0
20231213,100600,15379570,4540,4540,4540,4540,2
20231213,100500,15370490,4530,4530,4530,4530,0
20231213,100400,15370490,4530,4530,4530,4530,293
20231213,100300,14043200,4585,4585,4585,4585,0
20231213,100200,14043200,4585,4585,4585,4585,0
20231213,100100,14043200,4585,4585,4585,4585,0
20231213,100000,14043200,4585,4530,4585,4530,142
20231213,095900,13396780,4530,4530,4530,4530,0
20231213,095800,13396780,4530,4530,4530,4530,0
20231213,095700,13396780,4530,4530,4530,4530,0
20231213,095600,13396780,4530,4530,4530,4530,12
20231213,095500,13342420,4530,4530,4530,4530,88
20231213,095400,12943780,4530,4530,4530,4530,0
20231213,095300,12943780,4530,4530,4530,4530,72
20231213,095200,12617620,4535,4535,4535,4535,1
20231213,095100,12613085,4535,4535,4535,4535,0
20231213,095000,12613085,4535,4535,4535,4535,0
20231213,094900,12613085,4535,4535,4535,4535,0
20231213,094800,12613085,4535,4535,4535,4535,0
20231213,094700,12613085,4535,4535,4535,4535,0
20231213,094600,12613085,4535,4535,4535,4535,0
20231213,094500,12613085,4535,4535,4535,4535,1
20231213,094400,12608550,4535,4535,4535,4535,0
20231213,094300,12608550,4535,4535,4535,4535,1
20231213,094200,12604015,4530,4535,4535,4530,3
20231213,094100,12590415,4535,4535,4535,4530,6
20231213,094000,12563215,4535,4535,4535,4535,34
20231213,093900,12409025,4535,4535,4535,4535,6
20231213,093800,12381815,4535,4535,4535,4535,10
20231213,093700,12336465,4535,4535,4535,4535,0
20231213,093600,12336465,4535,4535,4535,4535,0
20231213,093500,12336465,4535,4535,4535,4535,0
20231213,093400,12336465,4535,4535,4535,4535,0
20231213,093300,12336465,4535,4535,4535,4535,0
20231213,093200,12336465,4535,4535,4535,4535,0
20231213,093100,12336465,4535,4535,4535,4535,0
20231213,093000,12336465,4535,4535,4535,4535,0
20231213,092900,12336465,4535,4535,4535,4535,0
20231213,092800,12336465,4535,4535,4535,4535,0
20231213,092700,12336465,4535,4535,4535,4535,0
20231213,092600,12336465,4535,4535,4535,4535,0
20231213,092500,12336465,4535,4535,4535,4535,0
20231213,092400,12336465,4535,4535,4535,4535,8
20231213,092300,12300185,4535,4535,4535,4535,0
20231213,092200,12300185,4535,4535,4535,4535,0
20231213,092100,12300185,4535,4535,4535,4535,0
20231213,092000,12300185,4535,4535,4535,4535,34
20231213,091900,12145995,4525,4525,4525,4525,0
20231213,091800,12145995,4525,4525,4525,4525,0
20231213,091700,12145995,4525,4525,4525,4525,0
20231213,091600,12145995,4525,4525,4525,4525,106
20231213,091500,11666345,4525,4525,4525,4525,0
20231213,091400,11666345,4525,4525,4525,4525,0
20231213,091300,11666345,4525,4525,4525,4525,39
20231213,091200,11489870,4525,4525,4525,4525,1
20231213,091100,11485345,4525,4525,4525,4525,0
20231213,091000,11485345,4525,4525,4525,4525,1
20231213,090900,11480820,4525,4525,4525,4525,0
20231213,090800,11480820,4525,4515,4525,4515,21
20231213,090700,11385995,4520,4520,4520,4515,583
20231213,090600,8753685,4530,4535,4535,4530,1362
20231213,090500,2582765,4550,4550,4550,4550,45
20231213,090400,2378015,4560,4560,4560,4560,0
20231213,090300,2378015,4560,4560,4560,4560,0
20231213,090200,2378015,4560,4560,4560,4560,0
20231213,090100,2378015,4560,4560,4560,4560,342
20231213,090000,818495,4570,4585,4585,4570,179