KissMeData/045340/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192500,87297140,4335,4335,4335,4335,657
20231226,192400,87297140,4335,4335,4335,4335,0
20231226,192300,87297140,4335,4335,4335,4335,0
20231226,192200,87297140,4335,4335,4335,4335,0
20231226,192100,87297140,4335,4335,4335,4335,0
20231226,192000,87297140,4335,4335,4335,4335,0
20231226,191900,87297140,4335,4335,4335,4335,0
20231226,191800,87297140,4335,4335,4335,4335,0
20231226,191700,87297140,4335,4335,4335,4335,0
20231226,191600,87297140,4335,4335,4335,4335,0
20231226,191500,87297140,4335,4335,4335,4335,0
20231226,191400,87297140,4335,4335,4335,4335,0
20231226,191300,87297140,4335,4335,4335,4335,0
20231226,191200,87297140,4335,4335,4335,4335,0
20231226,191100,87297140,4335,4335,4335,4335,0
20231226,191000,87297140,4335,4335,4335,4335,0
20231226,190900,87297140,4335,4335,4335,4335,0
20231226,190800,87297140,4335,4335,4335,4335,0
20231226,190700,87297140,4335,4335,4335,4335,0
20231226,190600,87297140,4335,4335,4335,4335,0
20231226,190500,87297140,4335,4335,4335,4335,0
20231226,190400,87297140,4335,4335,4335,4335,0
20231226,190300,87297140,4335,4335,4335,4335,0
20231226,190200,87297140,4335,4335,4335,4335,0
20231226,190100,87297140,4335,4335,4335,4335,0
20231226,190000,87297140,4335,4335,4335,4335,0
20231226,185900,87297140,4335,4335,4335,4335,0
20231226,185800,87297140,4335,4335,4335,4335,0
20231226,185700,87297140,4335,4335,4335,4335,0
20231226,185600,87297140,4335,4335,4335,4335,0
20231226,185500,87297140,4335,4335,4335,4335,657
20231226,185400,87297140,4335,4335,4335,4335,0
20231226,185300,87297140,4335,4335,4335,4335,0
20231226,185200,87297140,4335,4335,4335,4335,0
20231226,185100,87297140,4335,4335,4335,4335,0
20231226,185000,87297140,4335,4335,4335,4335,0
20231226,184900,87297140,4335,4335,4335,4335,0
20231226,184800,87297140,4335,4335,4335,4335,0
20231226,184700,87297140,4335,4335,4335,4335,0
20231226,184600,87297140,4335,4335,4335,4335,0
20231226,184500,87297140,4335,4335,4335,4335,0
20231226,184400,87297140,4335,4335,4335,4335,0
20231226,184300,87297140,4335,4335,4335,4335,0
20231226,184200,87297140,4335,4335,4335,4335,0
20231226,184100,87297140,4335,4335,4335,4335,0
20231226,184000,87297140,4335,4335,4335,4335,0
20231226,183900,87297140,4335,4335,4335,4335,0
20231226,183800,87297140,4335,4335,4335,4335,0
20231226,183700,87297140,4335,4335,4335,4335,0
20231226,183600,87297140,4335,4335,4335,4335,0
20231226,183500,87297140,4335,4335,4335,4335,0
20231226,183400,87297140,4335,4335,4335,4335,0
20231226,183300,87297140,4335,4335,4335,4335,0
20231226,183200,87297140,4335,4335,4335,4335,0
20231226,183100,87297140,4335,4335,4335,4335,0
20231226,183000,87297140,4335,4335,4335,4335,0
20231226,182900,87297140,4335,4335,4335,4335,0
20231226,182800,87297140,4335,4335,4335,4335,0
20231226,182700,87297140,4335,4335,4335,4335,0
20231226,182600,87297140,4335,4335,4335,4335,0
20231226,182500,87297140,4335,4335,4335,4335,657
20231226,182400,87297140,4335,4335,4335,4335,0
20231226,182300,87297140,4335,4335,4335,4335,0
20231226,182200,87297140,4335,4335,4335,4335,0
20231226,182100,87297140,4335,4335,4335,4335,0
20231226,182000,87297140,4335,4335,4335,4335,0
20231226,181900,87297140,4335,4335,4335,4335,0
20231226,181800,87297140,4335,4335,4335,4335,0
20231226,181700,87297140,4335,4335,4335,4335,0
20231226,181600,87297140,4335,4335,4335,4335,0
20231226,181500,87297140,4335,4335,4335,4335,0
20231226,181400,87297140,4335,4335,4335,4335,0
20231226,181300,87297140,4335,4335,4335,4335,0
20231226,181200,87297140,4335,4335,4335,4335,0
20231226,181100,87297140,4335,4335,4335,4335,0
20231226,181000,87297140,4335,4335,4335,4335,0
20231226,180900,87297140,4335,4335,4335,4335,0
20231226,180800,87297140,4335,4335,4335,4335,0
20231226,180700,87297140,4335,4335,4335,4335,0
20231226,180600,87297140,4335,4335,4335,4335,0
20231226,180500,87297140,4335,4335,4335,4335,0
20231226,180400,87297140,4335,4335,4335,4335,0
20231226,180300,87297140,4335,4335,4335,4335,0
20231226,180200,87297140,4335,4335,4335,4335,0
20231226,180100,87297140,4335,4335,4335,4335,0
20231226,180000,87297140,4335,4335,4335,4335,0
20231226,175900,87297140,4335,4335,4335,4335,0
20231226,175800,87297140,4335,4335,4335,4335,0
20231226,175700,87297140,4335,4335,4335,4335,0
20231226,175600,87297140,4335,4335,4335,4335,0
20231226,175500,87297140,4335,4335,4335,4335,657
20231226,175400,87297140,4335,4335,4335,4335,0
20231226,175300,87297140,4335,4335,4335,4335,0
20231226,175200,87297140,4335,4335,4335,4335,0
20231226,175100,87297140,4335,4335,4335,4335,0
20231226,175000,87297140,4335,4335,4335,4335,0
20231226,174900,87297140,4335,4335,4335,4335,0
20231226,174800,87297140,4335,4335,4335,4335,0
20231226,174700,87297140,4335,4335,4335,4335,0
20231226,174600,87297140,4335,4335,4335,4335,0
20231226,174500,87297140,4335,4335,4335,4335,0
20231226,174400,87297140,4335,4335,4335,4335,0
20231226,174300,87297140,4335,4335,4335,4335,0
20231226,174200,87297140,4335,4335,4335,4335,0
20231226,174100,87297140,4335,4335,4335,4335,0
20231226,174000,87297140,4335,4335,4335,4335,0
20231226,173900,87297140,4335,4335,4335,4335,0
20231226,173800,87297140,4335,4335,4335,4335,0
20231226,173700,87297140,4335,4335,4335,4335,0
20231226,173600,87297140,4335,4335,4335,4335,0
20231226,173500,87297140,4335,4335,4335,4335,0
20231226,173400,87297140,4335,4335,4335,4335,0
20231226,173300,87297140,4335,4335,4335,4335,0
20231226,173200,87297140,4335,4335,4335,4335,0
20231226,173100,87297140,4335,4335,4335,4335,0
20231226,173000,87297140,4335,4335,4335,4335,0
20231226,172900,87297140,4335,4335,4335,4335,0
20231226,172800,87297140,4335,4335,4335,4335,0
20231226,172700,87297140,4335,4335,4335,4335,0
20231226,172600,87297140,4335,4335,4335,4335,0
20231226,172500,87297140,4335,4335,4335,4335,657
20231226,172400,87297140,4335,4335,4335,4335,0
20231226,172300,87297140,4335,4335,4335,4335,0
20231226,172200,87297140,4335,4335,4335,4335,0
20231226,172100,87297140,4335,4335,4335,4335,0
20231226,172000,87297140,4335,4335,4335,4335,0
20231226,171900,87297140,4335,4335,4335,4335,0
20231226,171800,87297140,4335,4335,4335,4335,0
20231226,171700,87297140,4335,4335,4335,4335,0
20231226,171600,87297140,4335,4335,4335,4335,0
20231226,171500,87297140,4335,4335,4335,4335,0
20231226,171400,87297140,4335,4335,4335,4335,0
20231226,171300,87297140,4335,4335,4335,4335,0
20231226,171200,87297140,4335,4335,4335,4335,0
20231226,171100,87297140,4335,4335,4335,4335,0
20231226,171000,87297140,4335,4335,4335,4335,0
20231226,170900,87297140,4335,4335,4335,4335,0
20231226,170800,87297140,4335,4335,4335,4335,0
20231226,170700,87297140,4335,4335,4335,4335,0
20231226,170600,87297140,4335,4335,4335,4335,0
20231226,170500,87297140,4335,4335,4335,4335,0
20231226,170400,87297140,4335,4335,4335,4335,0
20231226,170300,87297140,4335,4335,4335,4335,0
20231226,170200,87297140,4335,4335,4335,4335,0
20231226,170100,87297140,4335,4335,4335,4335,0
20231226,170000,87297140,4335,4335,4335,4335,0
20231226,165900,87297140,4335,4335,4335,4335,0
20231226,165800,87297140,4335,4335,4335,4335,0
20231226,165700,87297140,4335,4335,4335,4335,0
20231226,165600,87297140,4335,4335,4335,4335,0
20231226,165500,87297140,4335,4335,4335,4335,657
20231226,165400,87297140,4335,4335,4335,4335,0
20231226,165300,87297140,4335,4335,4335,4335,0
20231226,165200,87297140,4335,4335,4335,4335,0
20231226,165100,87297140,4335,4335,4335,4335,0
20231226,165000,87297140,4335,4335,4335,4335,0
20231226,164900,87297140,4335,4335,4335,4335,0
20231226,164800,87297140,4335,4335,4335,4335,0
20231226,164700,87297140,4335,4335,4335,4335,0
20231226,164600,87297140,4335,4335,4335,4335,0
20231226,164500,87297140,4335,4335,4335,4335,0
20231226,164400,87297140,4335,4335,4335,4335,0
20231226,164300,87297140,4335,4335,4335,4335,0
20231226,164200,87297140,4335,4335,4335,4335,0
20231226,164100,87297140,4335,4335,4335,4335,0
20231226,164000,87297140,4335,4335,4335,4335,0
20231226,163900,87297140,4335,4335,4335,4335,0
20231226,163800,87297140,4335,4335,4335,4335,0
20231226,163700,87297140,4335,4335,4335,4335,0
20231226,163600,87297140,4335,4335,4335,4335,0
20231226,163500,87297140,4335,4335,4335,4335,0
20231226,163400,87297140,4335,4335,4335,4335,0
20231226,163300,87297140,4335,4335,4335,4335,0
20231226,163200,87297140,4335,4335,4335,4335,0
20231226,163100,87297140,4335,4335,4335,4335,0
20231226,163000,87297140,4335,4335,4335,4335,0
20231226,162900,87297140,4335,4335,4335,4335,0
20231226,162800,87297140,4335,4335,4335,4335,0
20231226,162700,87297140,4335,4335,4335,4335,0
20231226,162600,87297140,4335,4335,4335,4335,0
20231226,162500,87297140,4335,4335,4335,4335,657
20231226,162400,87297140,4335,4335,4335,4335,0
20231226,162300,87297140,4335,4335,4335,4335,0
20231226,162200,87297140,4335,4335,4335,4335,0
20231226,162100,87297140,4335,4335,4335,4335,0
20231226,162000,87297140,4335,4335,4335,4335,0
20231226,161900,87297140,4335,4335,4335,4335,0
20231226,161800,87297140,4335,4335,4335,4335,0
20231226,161700,87297140,4335,4335,4335,4335,0
20231226,161600,87297140,4335,4335,4335,4335,0
20231226,161500,87297140,4335,4335,4335,4335,0
20231226,161400,87297140,4335,4335,4335,4335,0
20231226,161300,87297140,4335,4335,4335,4335,0
20231226,161200,87297140,4335,4335,4335,4335,0
20231226,161100,87297140,4335,4335,4335,4335,0
20231226,161000,87297140,4335,4335,4335,4335,0
20231226,160900,87297140,4335,4335,4335,4335,0
20231226,160800,87297140,4335,4335,4335,4335,0
20231226,160700,87297140,4335,4335,4335,4335,0
20231226,160600,87297140,4335,4335,4335,4335,0
20231226,160500,87297140,4335,4335,4335,4335,0
20231226,160400,87297140,4335,4335,4335,4335,0
20231226,160300,87297140,4335,4335,4335,4335,0
20231226,160200,87297140,4335,4335,4335,4335,0
20231226,160100,87297140,4335,4335,4335,4335,0
20231226,160000,87297140,4335,4335,4335,4335,0
20231226,155900,87297140,4335,4335,4335,4335,0
20231226,155800,87297140,4335,4335,4335,4335,0
20231226,155700,87297140,4335,4335,4335,4335,0
20231226,155600,87297140,4335,4335,4335,4335,0
20231226,155500,87297140,4335,4335,4335,4335,657
20231226,155400,87297140,4335,4335,4335,4335,0
20231226,155300,87297140,4335,4335,4335,4335,0
20231226,155200,87297140,4335,4335,4335,4335,0
20231226,155100,87297140,4335,4335,4335,4335,0
20231226,155000,87297140,4335,4335,4335,4335,0
20231226,154900,87297140,4335,4335,4335,4335,0
20231226,154800,87297140,4335,4335,4335,4335,0
20231226,154700,87297140,4335,4335,4335,4335,0
20231226,154600,87297140,4335,4335,4335,4335,0
20231226,154500,87297140,4335,4335,4335,4335,0
20231226,154400,87297140,4335,4335,4335,4335,0
20231226,154300,87297140,4335,4335,4335,4335,0
20231226,154200,87297140,4335,4335,4335,4335,0
20231226,154100,87297140,4335,4335,4335,4335,0
20231226,154000,87297140,4335,4335,4335,4335,0
20231226,153900,87297140,4335,4335,4335,4335,0
20231226,153800,87297140,4335,4335,4335,4335,0
20231226,153700,87297140,4335,4335,4335,4335,0
20231226,153600,87297140,4335,4335,4335,4335,0
20231226,153500,87297140,4335,4335,4335,4335,0
20231226,153400,87297140,4335,4335,4335,4335,0
20231226,153300,87297140,4335,4335,4335,4335,0
20231226,153200,87297140,4335,4335,4335,4335,0
20231226,153100,87297140,4335,4335,4335,4335,0
20231226,153000,87297140,4335,4335,4335,4335,657
20231226,152900,84449045,4325,4325,4325,4325,0
20231226,152800,84449045,4325,4325,4325,4325,0
20231226,152700,84449045,4325,4325,4325,4325,0
20231226,152600,84449045,4325,4325,4325,4325,0
20231226,152500,84449045,4325,4325,4325,4325,0
20231226,152400,84449045,4325,4325,4325,4325,0
20231226,152300,84449045,4325,4325,4325,4325,0
20231226,152200,84449045,4325,4325,4325,4325,0
20231226,152100,84449045,4325,4325,4325,4325,0
20231226,152000,84449045,4325,4325,4325,4325,0
20231226,151900,84449045,4325,4335,4335,4325,122
20231226,151800,83921385,4325,4335,4335,4325,44
20231226,151700,83730655,4335,4335,4335,4335,0
20231226,151600,83730655,4335,4335,4335,4335,90
20231226,151500,83340505,4335,4335,4335,4335,200
20231226,151400,82473505,4340,4340,4340,4340,0
20231226,151300,82473505,4340,4340,4340,4340,0
20231226,151200,82473505,4340,4340,4340,4340,0
20231226,151100,82473505,4340,4340,4340,4340,1
20231226,151000,82469165,4335,4335,4335,4335,394
20231226,150900,80761175,4335,4335,4335,4335,0
20231226,150800,80761175,4335,4335,4335,4335,0
20231226,150700,80761175,4335,4335,4335,4335,182
20231226,150600,79972205,4335,4335,4335,4335,0
20231226,150500,79972205,4335,4335,4335,4335,3
20231226,150400,79959200,4335,4335,4335,4335,102
20231226,150300,79517030,4335,4335,4335,4330,417
20231226,150200,77710655,4340,4340,4340,4340,0
20231226,150100,77710655,4340,4340,4340,4340,5
20231226,150000,77688955,4340,4340,4340,4340,0
20231226,145900,77688955,4340,4340,4340,4340,3
20231226,145800,77675935,4340,4340,4340,4340,0
20231226,145700,77675935,4340,4340,4340,4340,3
20231226,145600,77662915,4340,4340,4340,4340,0
20231226,145500,77662915,4340,4335,4340,4335,1403
20231226,145400,71580895,4340,4340,4340,4340,0
20231226,145300,71580895,4340,4340,4340,4340,4
20231226,145200,71563535,4340,4340,4340,4340,2
20231226,145100,71554855,4340,4340,4340,4340,23
20231226,145000,71455035,4340,4340,4340,4340,0
20231226,144900,71455035,4340,4340,4340,4340,4
20231226,144800,71437675,4340,4340,4340,4340,0
20231226,144700,71437675,4340,4340,4340,4340,4
20231226,144600,71420315,4340,4340,4340,4340,0
20231226,144500,71420315,4340,4340,4340,4340,4
20231226,144400,71402955,4340,4340,4340,4340,0
20231226,144300,71402955,4340,4340,4340,4340,4
20231226,144200,71385595,4345,4345,4345,4345,0
20231226,144100,71385595,4345,4345,4345,4345,4
20231226,144000,71368215,4345,4345,4345,4345,0
20231226,143900,71368215,4345,4345,4345,4345,204
20231226,143800,70481835,4345,4345,4345,4345,0
20231226,143700,70481835,4345,4345,4345,4345,4
20231226,143600,70464455,4345,4345,4345,4345,0
20231226,143500,70464455,4345,4345,4345,4345,4
20231226,143400,70447075,4345,4345,4345,4345,0
20231226,143300,70447075,4345,4345,4345,4345,4
20231226,143200,70429695,4345,4345,4345,4345,0
20231226,143100,70429695,4345,4345,4345,4345,4
20231226,143000,70412315,4345,4345,4345,4345,0
20231226,142900,70412315,4345,4345,4345,4345,4
20231226,142800,70394935,4345,4345,4345,4345,0
20231226,142700,70394935,4345,4345,4345,4345,4
20231226,142600,70377555,4335,4335,4335,4335,0
20231226,142500,70377555,4335,4335,4335,4335,0
20231226,142400,70377555,4335,4335,4335,4335,30
20231226,142300,70247505,4340,4340,4340,4340,0
20231226,142200,70247505,4340,4340,4340,4340,0
20231226,142100,70247505,4340,4340,4340,4340,0
20231226,142000,70247505,4340,4340,4340,4340,101
20231226,141900,69809165,4340,4340,4340,4340,25
20231226,141800,69700665,4345,4345,4345,4345,0
20231226,141700,69700665,4345,4345,4345,4345,0
20231226,141600,69700665,4345,4345,4345,4345,1
20231226,141500,69696320,4340,4340,4340,4340,0
20231226,141400,69696320,4340,4340,4340,4340,0
20231226,141300,69696320,4340,4340,4340,4340,0
20231226,141200,69696320,4340,4340,4340,4340,0
20231226,141100,69696320,4340,4340,4340,4340,0
20231226,141000,69696320,4340,4345,4345,4340,229
20231226,140900,68701960,4355,4355,4355,4355,0
20231226,140800,68701960,4355,4355,4355,4355,0
20231226,140700,68701960,4355,4355,4355,4355,0
20231226,140600,68701960,4355,4355,4355,4355,0
20231226,140500,68701960,4355,4355,4355,4355,0
20231226,140400,68701960,4355,4355,4355,4355,0
20231226,140300,68701960,4355,4355,4355,4355,0
20231226,140200,68701960,4355,4355,4355,4355,0
20231226,140100,68701960,4355,4355,4355,4355,1
20231226,140000,68697605,4340,4340,4340,4340,0
20231226,135900,68697605,4340,4340,4340,4340,0
20231226,135800,68697605,4340,4340,4340,4340,90
20231226,135700,68307005,4355,4355,4355,4355,0
20231226,135600,68307005,4355,4355,4355,4355,0
20231226,135500,68307005,4355,4355,4355,4355,0
20231226,135400,68307005,4355,4355,4355,4355,0
20231226,135300,68307005,4355,4355,4355,4355,0
20231226,135200,68307005,4355,4355,4355,4355,94
20231226,135100,67897635,4345,4345,4345,4345,31
20231226,135000,67762940,4350,4350,4350,4350,0
20231226,134900,67762940,4350,4350,4350,4350,0
20231226,134800,67762940,4350,4350,4350,4350,0
20231226,134700,67762940,4350,4350,4350,4350,0
20231226,134600,67762940,4350,4350,4350,4350,0
20231226,134500,67762940,4350,4350,4350,4350,0
20231226,134400,67762940,4350,4350,4350,4350,0
20231226,134300,67762940,4350,4350,4350,4350,465
20231226,134200,65740190,4360,4360,4360,4360,0
20231226,134100,65740190,4360,4360,4360,4360,0
20231226,134000,65740190,4360,4360,4360,4360,0
20231226,133900,65740190,4360,4360,4360,4360,0
20231226,133800,65740190,4360,4360,4360,4360,0
20231226,133700,65740190,4360,4360,4360,4360,0
20231226,133600,65740190,4360,4360,4360,4360,0
20231226,133500,65740190,4360,4360,4360,4360,4
20231226,133400,65722750,4350,4350,4350,4350,200
20231226,133300,64852750,4355,4355,4355,4355,90
20231226,133200,64460800,4360,4360,4360,4360,0
20231226,133100,64460800,4360,4360,4360,4360,0
20231226,133000,64460800,4360,4360,4360,4360,0
20231226,132900,64460800,4360,4360,4360,4360,0
20231226,132800,64460800,4360,4360,4360,4360,0
20231226,132700,64460800,4360,4360,4360,4360,94
20231226,132600,64050960,4360,4360,4360,4360,0
20231226,132500,64050960,4360,4360,4360,4360,0
20231226,132400,64050960,4360,4360,4360,4360,0
20231226,132300,64050960,4360,4360,4360,4360,0
20231226,132200,64050960,4360,4360,4360,4360,0
20231226,132100,64050960,4360,4360,4360,4360,0
20231226,132000,64050960,4360,4360,4360,4360,0
20231226,131900,64050960,4360,4360,4360,4360,0
20231226,131800,64050960,4360,4360,4360,4360,0
20231226,131700,64050960,4360,4360,4360,4360,0
20231226,131600,64050960,4360,4360,4360,4360,0
20231226,131500,64050960,4360,4360,4360,4360,0
20231226,131400,64050960,4360,4360,4360,4360,0
20231226,131300,64050960,4360,4360,4360,4360,5
20231226,131200,64029160,4360,4360,4360,4360,0
20231226,131100,64029160,4360,4360,4360,4360,0
20231226,131000,64029160,4360,4360,4360,4360,0
20231226,130900,64029160,4360,4360,4360,4360,0
20231226,130800,64029160,4360,4360,4360,4360,0
20231226,130700,64029160,4360,4360,4360,4360,0
20231226,130600,64029160,4360,4360,4360,4360,0
20231226,130500,64029160,4360,4360,4360,4360,0
20231226,130400,64029160,4360,4360,4360,4360,0
20231226,130300,64029160,4360,4360,4360,4360,0
20231226,130200,64029160,4360,4360,4360,4360,94
20231226,130100,63619320,4355,4355,4355,4355,0
20231226,130000,63619320,4355,4355,4355,4355,0
20231226,125900,63619320,4355,4355,4355,4355,101
20231226,125800,63179465,4355,4355,4355,4355,0
20231226,125700,63179465,4355,4355,4355,4355,0
20231226,125600,63179465,4355,4355,4355,4355,102
20231226,125500,62735255,4360,4360,4360,4360,0
20231226,125400,62735255,4360,4360,4360,4360,0
20231226,125300,62735255,4360,4360,4360,4360,0
20231226,125200,62735255,4360,4360,4360,4360,0
20231226,125100,62735255,4360,4360,4360,4360,0
20231226,125000,62735255,4360,4360,4360,4360,0
20231226,124900,62735255,4360,4360,4360,4360,0
20231226,124800,62735255,4360,4360,4360,4360,0
20231226,124700,62735255,4360,4360,4360,4360,0
20231226,124600,62735255,4360,4360,4360,4360,0
20231226,124500,62735255,4360,4360,4360,4360,0
20231226,124400,62735255,4360,4360,4360,4360,0
20231226,124300,62735255,4360,4360,4360,4360,68
20231226,124200,62438775,4365,4365,4365,4365,1
20231226,124100,62434410,4365,4365,4365,4365,17
20231226,124000,62360205,4365,4365,4365,4365,0
20231226,123900,62360205,4365,4365,4365,4365,0
20231226,123800,62360205,4365,4365,4365,4365,0
20231226,123700,62360205,4365,4365,4365,4365,94
20231226,123600,61949895,4355,4355,4355,4355,0
20231226,123500,61949895,4355,4355,4355,4355,3
20231226,123400,61936830,4365,4365,4365,4365,0
20231226,123300,61936830,4365,4365,4365,4365,0
20231226,123200,61936830,4365,4365,4365,4365,0
20231226,123100,61936830,4365,4365,4365,4365,0
20231226,123000,61936830,4365,4365,4365,4365,0
20231226,122900,61936830,4365,4365,4365,4365,0
20231226,122800,61936830,4365,4365,4365,4365,0
20231226,122700,61936830,4365,4365,4365,4365,0
20231226,122600,61936830,4365,4365,4365,4365,0
20231226,122500,61936830,4365,4365,4365,4365,0
20231226,122400,61936830,4365,4365,4365,4365,0
20231226,122300,61936830,4365,4365,4365,4365,0
20231226,122200,61936830,4365,4365,4365,4365,0
20231226,122100,61936830,4365,4365,4365,4365,0
20231226,122000,61936830,4365,4365,4365,4365,0
20231226,121900,61936830,4365,4365,4365,4365,0
20231226,121800,61936830,4365,4365,4365,4365,0
20231226,121700,61936830,4365,4365,4365,4365,0
20231226,121600,61936830,4365,4365,4365,4365,0
20231226,121500,61936830,4365,4365,4365,4365,0
20231226,121400,61936830,4365,4365,4365,4365,0
20231226,121300,61936830,4365,4365,4365,4365,0
20231226,121200,61936830,4365,4360,4365,4360,94
20231226,121100,61526665,4360,4360,4360,4360,0
20231226,121000,61526665,4360,4360,4360,4360,0
20231226,120900,61526665,4360,4360,4360,4360,9
20231226,120800,61487425,4365,4365,4365,4365,500
20231226,120700,59304925,4360,4360,4360,4360,0
20231226,120600,59304925,4360,4360,4360,4360,19
20231226,120500,59222085,4360,4360,4360,4360,3
20231226,120400,59209005,4365,4365,4365,4365,0
20231226,120300,59209005,4365,4365,4365,4365,0
20231226,120200,59209005,4365,4365,4365,4365,0
20231226,120100,59209005,4365,4365,4365,4365,0
20231226,120000,59209005,4365,4365,4365,4365,0
20231226,115900,59209005,4365,4365,4365,4365,0
20231226,115800,59209005,4365,4365,4365,4365,0
20231226,115700,59209005,4365,4365,4365,4365,0
20231226,115600,59209005,4365,4365,4365,4365,0
20231226,115500,59209005,4365,4365,4365,4365,34
20231226,115400,59060595,4360,4360,4360,4360,2
20231226,115300,59051875,4365,4365,4365,4365,0
20231226,115200,59051875,4365,4365,4365,4365,0
20231226,115100,59051875,4365,4365,4365,4365,0
20231226,115000,59051875,4365,4365,4365,4365,0
20231226,114900,59051875,4365,4365,4365,4365,0
20231226,114800,59051875,4365,4365,4365,4365,0
20231226,114700,59051875,4365,4365,4365,4365,94
20231226,114600,58641565,4365,4365,4365,4365,12
20231226,114500,58589185,4365,4365,4365,4365,0
20231226,114400,58589185,4365,4370,4370,4365,59
20231226,114300,58331400,4370,4370,4370,4370,0
20231226,114200,58331400,4370,4370,4370,4370,0
20231226,114100,58331400,4370,4370,4370,4370,1
20231226,114000,58327030,4400,4400,4400,4400,0
20231226,113900,58327030,4400,4370,4400,4370,102
20231226,113800,57879160,4370,4370,4370,4370,0
20231226,113700,57879160,4370,4370,4370,4370,2
20231226,113600,57870420,4370,4370,4370,4370,0
20231226,113500,57870420,4370,4370,4370,4370,0
20231226,113400,57870420,4370,4370,4370,4370,8
20231226,113300,57835460,4370,4370,4370,4370,0
20231226,113200,57835460,4370,4370,4370,4370,0
20231226,113100,57835460,4370,4370,4370,4370,9
20231226,113000,57796130,4370,4370,4370,4370,71
20231226,112900,57485860,4400,4395,4400,4395,600
20231226,112800,54847040,4400,4400,4400,4400,0
20231226,112700,54847040,4400,4400,4400,4400,0
20231226,112600,54847040,4400,4400,4400,4400,0
20231226,112500,54847040,4400,4400,4400,4400,0
20231226,112400,54847040,4400,4400,4400,4400,0
20231226,112300,54847040,4400,4400,4400,4400,0
20231226,112200,54847040,4400,4370,4400,4370,94
20231226,112100,54434220,4350,4350,4350,4350,0
20231226,112000,54434220,4350,4350,4350,4350,0
20231226,111900,54434220,4350,4350,4350,4350,0
20231226,111800,54434220,4350,4350,4350,4350,0
20231226,111700,54434220,4350,4350,4350,4350,0
20231226,111600,54434220,4350,4350,4350,4350,0
20231226,111500,54434220,4350,4350,4350,4350,0
20231226,111400,54434220,4350,4350,4350,4350,0
20231226,111300,54434220,4350,4350,4350,4350,0
20231226,111200,54434220,4350,4350,4350,4350,0
20231226,111100,54434220,4350,4350,4350,4350,890
20231226,111000,50562720,4350,4350,4350,4350,0
20231226,110900,50562720,4350,4350,4350,4350,0
20231226,110800,50562720,4350,4350,4350,4350,0
20231226,110700,50562720,4350,4350,4350,4350,0
20231226,110600,50562720,4350,4350,4350,4350,0
20231226,110500,50562720,4350,4350,4350,4350,0
20231226,110400,50562720,4350,4350,4350,4350,0
20231226,110300,50562720,4350,4350,4350,4350,0
20231226,110200,50562720,4350,4350,4350,4350,0
20231226,110100,50562720,4350,4350,4350,4350,0
20231226,110000,50562720,4350,4350,4350,4350,27
20231226,105900,50445270,4350,4350,4350,4350,0
20231226,105800,50445270,4350,4350,4350,4350,0
20231226,105700,50445270,4350,4350,4350,4350,194
20231226,105600,49601370,4340,4340,4340,4340,0
20231226,105500,49601370,4340,4340,4340,4340,0
20231226,105400,49601370,4340,4340,4340,4340,0
20231226,105300,49601370,4340,4340,4340,4340,0
20231226,105200,49601370,4340,4340,4340,4340,0
20231226,105100,49601370,4340,4340,4340,4340,0
20231226,105000,49601370,4340,4340,4340,4340,2735
20231226,104900,37731470,4340,4340,4340,4340,0
20231226,104800,37731470,4340,4340,4340,4340,0
20231226,104700,37731470,4340,4340,4340,4340,0
20231226,104600,37731470,4340,4340,4340,4340,0
20231226,104500,37731470,4340,4340,4340,4340,0
20231226,104400,37731470,4340,4335,4340,4335,2
20231226,104300,37722795,4340,4340,4340,4340,150
20231226,104200,37071795,4340,4340,4340,4340,0
20231226,104100,37071795,4340,4340,4340,4340,0
20231226,104000,37071795,4340,4340,4340,4340,0
20231226,103900,37071795,4340,4340,4340,4340,3
20231226,103800,37058775,4340,4340,4340,4340,0
20231226,103700,37058775,4340,4340,4340,4340,0
20231226,103600,37058775,4340,4340,4340,4340,0
20231226,103500,37058775,4340,4340,4340,4340,0
20231226,103400,37058775,4340,4340,4340,4340,1
20231226,103300,37054435,4340,4340,4340,4340,0
20231226,103200,37054435,4340,4320,4340,4320,96
20231226,103100,36638480,4305,4305,4305,4305,0
20231226,103000,36638480,4305,4305,4305,4305,100
20231226,102900,36207980,4305,4305,4305,4305,0
20231226,102800,36207980,4305,4305,4305,4305,0
20231226,102700,36207980,4305,4305,4305,4305,0
20231226,102600,36207980,4305,4305,4305,4305,0
20231226,102500,36207980,4305,4305,4305,4305,111
20231226,102400,35730125,4310,4310,4310,4310,650
20231226,102300,32928625,4310,4310,4310,4310,526
20231226,102200,30661565,4340,4340,4340,4340,0
20231226,102100,30661565,4340,4340,4340,4340,0
20231226,102000,30661565,4340,4340,4340,4340,0
20231226,101900,30661565,4340,4340,4340,4340,0
20231226,101800,30661565,4340,4340,4340,4340,0
20231226,101700,30661565,4340,4340,4340,4340,0
20231226,101600,30661565,4340,4340,4340,4340,0
20231226,101500,30661565,4340,4340,4340,4340,0
20231226,101400,30661565,4340,4340,4340,4340,0
20231226,101300,30661565,4340,4340,4340,4340,0
20231226,101200,30661565,4340,4340,4340,4340,0
20231226,101100,30661565,4340,4340,4340,4340,0
20231226,101000,30661565,4340,4340,4340,4340,0
20231226,100900,30661565,4340,4340,4340,4340,0
20231226,100800,30661565,4340,4340,4340,4340,0
20231226,100700,30661565,4340,4330,4340,4330,100
20231226,100600,30227655,4330,4330,4330,4330,1
20231226,100500,30223325,4330,4330,4330,4330,117
20231226,100400,29716715,4310,4310,4310,4310,0
20231226,100300,29716715,4310,4310,4310,4310,0
20231226,100200,29716715,4310,4330,4330,4310,170
20231226,100100,28983740,4330,4330,4330,4330,0
20231226,100000,28983740,4330,4330,4330,4330,9
20231226,095900,28944770,4330,4330,4330,4330,0
20231226,095800,28944770,4330,4330,4330,4330,0
20231226,095700,28944770,4330,4330,4330,4330,10
20231226,095600,28901470,4330,4330,4330,4330,512
20231226,095500,26684510,4330,4330,4330,4330,0
20231226,095400,26684510,4330,4330,4330,4330,0
20231226,095300,26684510,4330,4330,4330,4330,0
20231226,095200,26684510,4330,4330,4330,4330,0
20231226,095100,26684510,4330,4330,4330,4330,0
20231226,095000,26684510,4330,4330,4330,4330,0
20231226,094900,26684510,4330,4330,4330,4330,23
20231226,094800,26584920,4330,4330,4330,4330,0
20231226,094700,26584920,4330,4330,4330,4330,0
20231226,094600,26584920,4330,4330,4330,4330,622
20231226,094500,23891660,4330,4330,4330,4330,0
20231226,094400,23891660,4330,4320,4330,4320,304
20231226,094300,22578360,4320,4320,4320,4320,0
20231226,094200,22578360,4320,4320,4320,4320,0
20231226,094100,22578360,4320,4320,4320,4320,50
20231226,094000,22362360,4320,4320,4320,4320,9
20231226,093900,22323480,4320,4320,4320,4320,0
20231226,093800,22323480,4320,4320,4320,4320,0
20231226,093700,22323480,4320,4320,4320,4320,0
20231226,093600,22323480,4320,4320,4320,4320,5
20231226,093500,22301880,4310,4310,4310,4310,0
20231226,093400,22301880,4310,4310,4310,4310,0
20231226,093300,22301880,4310,4310,4310,4310,0
20231226,093200,22301880,4310,4310,4310,4310,439
20231226,093100,20409790,4310,4310,4310,4310,14
20231226,093000,20349450,4310,4310,4310,4310,349
20231226,092900,18845260,4320,4320,4320,4320,0
20231226,092800,18845260,4320,4320,4320,4320,0
20231226,092700,18845260,4320,4320,4320,4320,2
20231226,092600,18836620,4320,4320,4320,4320,0
20231226,092500,18836620,4320,4310,4320,4310,63
20231226,092400,18565010,4300,4300,4300,4300,0
20231226,092300,18565010,4300,4300,4300,4300,0
20231226,092200,18565010,4300,4300,4300,4300,0
20231226,092100,18565010,4300,4300,4300,4300,0
20231226,092000,18565010,4300,4300,4300,4300,0
20231226,091900,18565010,4300,4300,4300,4300,0
20231226,091800,18565010,4300,4300,4300,4300,0
20231226,091700,18565010,4300,4300,4300,4300,0
20231226,091600,18565010,4300,4300,4300,4300,0
20231226,091500,18565010,4300,4305,4305,4300,1081
20231226,091400,13916375,4305,4305,4305,4305,0
20231226,091300,13916375,4305,4310,4310,4305,50
20231226,091200,13700965,4325,4325,4325,4325,0
20231226,091100,13700965,4325,4330,4330,4325,377
20231226,091000,12068560,4330,4330,4330,4330,0
20231226,090900,12068560,4330,4330,4330,4330,0
20231226,090800,12068560,4330,4330,4330,4330,0
20231226,090700,12068560,4330,4325,4330,4325,15
20231226,090600,12003670,4315,4315,4315,4315,0
20231226,090500,12003670,4315,4320,4320,4315,2
20231226,090400,11995035,4325,4305,4325,4300,1997
20231226,090300,3407570,4300,4300,4300,4300,0
20231226,090200,3407570,4300,4300,4300,4300,0
20231226,090100,3407570,4300,4315,4330,4300,229
20231226,090000,2420880,4330,4315,4330,4315,561