KissMeData/045340/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,192800,108865175,4420,4420,4420,4420,228
20231228,192700,108865175,4420,4420,4420,4420,0
20231228,192600,108865175,4420,4420,4420,4420,0
20231228,192500,108865175,4420,4420,4420,4420,0
20231228,192400,108865175,4420,4420,4420,4420,0
20231228,192300,108865175,4420,4420,4420,4420,0
20231228,192200,108865175,4420,4420,4420,4420,0
20231228,192100,108865175,4420,4420,4420,4420,0
20231228,192000,108865175,4420,4420,4420,4420,0
20231228,191900,108865175,4420,4420,4420,4420,0
20231228,191800,108865175,4420,4420,4420,4420,0
20231228,191700,108865175,4420,4420,4420,4420,0
20231228,191600,108865175,4420,4420,4420,4420,0
20231228,191500,108865175,4420,4420,4420,4420,0
20231228,191400,108865175,4420,4420,4420,4420,0
20231228,191300,108865175,4420,4420,4420,4420,0
20231228,191200,108865175,4420,4420,4420,4420,0
20231228,191100,108865175,4420,4420,4420,4420,0
20231228,191000,108865175,4420,4420,4420,4420,0
20231228,190900,108865175,4420,4420,4420,4420,0
20231228,190800,108865175,4420,4420,4420,4420,0
20231228,190700,108865175,4420,4420,4420,4420,0
20231228,190600,108865175,4420,4420,4420,4420,0
20231228,190500,108865175,4420,4420,4420,4420,0
20231228,190400,108865175,4420,4420,4420,4420,0
20231228,190300,108865175,4420,4420,4420,4420,0
20231228,190200,108865175,4420,4420,4420,4420,0
20231228,190100,108865175,4420,4420,4420,4420,0
20231228,190000,108865175,4420,4420,4420,4420,0
20231228,185900,108865175,4420,4420,4420,4420,0
20231228,185800,108865175,4420,4420,4420,4420,228
20231228,185700,108865175,4420,4420,4420,4420,0
20231228,185600,108865175,4420,4420,4420,4420,0
20231228,185500,108865175,4420,4420,4420,4420,0
20231228,185400,108865175,4420,4420,4420,4420,0
20231228,185300,108865175,4420,4420,4420,4420,0
20231228,185200,108865175,4420,4420,4420,4420,0
20231228,185100,108865175,4420,4420,4420,4420,0
20231228,185000,108865175,4420,4420,4420,4420,0
20231228,184900,108865175,4420,4420,4420,4420,0
20231228,184800,108865175,4420,4420,4420,4420,0
20231228,184700,108865175,4420,4420,4420,4420,0
20231228,184600,108865175,4420,4420,4420,4420,0
20231228,184500,108865175,4420,4420,4420,4420,0
20231228,184400,108865175,4420,4420,4420,4420,0
20231228,184300,108865175,4420,4420,4420,4420,0
20231228,184200,108865175,4420,4420,4420,4420,0
20231228,184100,108865175,4420,4420,4420,4420,0
20231228,184000,108865175,4420,4420,4420,4420,0
20231228,183900,108865175,4420,4420,4420,4420,0
20231228,183800,108865175,4420,4420,4420,4420,0
20231228,183700,108865175,4420,4420,4420,4420,0
20231228,183600,108865175,4420,4420,4420,4420,0
20231228,183500,108865175,4420,4420,4420,4420,0
20231228,183400,108865175,4420,4420,4420,4420,0
20231228,183300,108865175,4420,4420,4420,4420,0
20231228,183200,108865175,4420,4420,4420,4420,0
20231228,183100,108865175,4420,4420,4420,4420,0
20231228,183000,108865175,4420,4420,4420,4420,0
20231228,182900,108865175,4420,4420,4420,4420,0
20231228,182800,108865175,4420,4420,4420,4420,228
20231228,182700,108865175,4420,4420,4420,4420,0
20231228,182600,108865175,4420,4420,4420,4420,0
20231228,182500,108865175,4420,4420,4420,4420,0
20231228,182400,108865175,4420,4420,4420,4420,0
20231228,182300,108865175,4420,4420,4420,4420,0
20231228,182200,108865175,4420,4420,4420,4420,0
20231228,182100,108865175,4420,4420,4420,4420,0
20231228,182000,108865175,4420,4420,4420,4420,0
20231228,181900,108865175,4420,4420,4420,4420,0
20231228,181800,108865175,4420,4420,4420,4420,0
20231228,181700,108865175,4420,4420,4420,4420,0
20231228,181600,108865175,4420,4420,4420,4420,0
20231228,181500,108865175,4420,4420,4420,4420,0
20231228,181400,108865175,4420,4420,4420,4420,0
20231228,181300,108865175,4420,4420,4420,4420,0
20231228,181200,108865175,4420,4420,4420,4420,0
20231228,181100,108865175,4420,4420,4420,4420,0
20231228,181000,108865175,4420,4420,4420,4420,0
20231228,180900,108865175,4420,4420,4420,4420,0
20231228,180800,108865175,4420,4420,4420,4420,0
20231228,180700,108865175,4420,4420,4420,4420,0
20231228,180600,108865175,4420,4420,4420,4420,0
20231228,180500,108865175,4420,4420,4420,4420,0
20231228,180400,108865175,4420,4420,4420,4420,0
20231228,180300,108865175,4420,4420,4420,4420,0
20231228,180200,108865175,4420,4420,4420,4420,0
20231228,180100,108865175,4420,4420,4420,4420,0
20231228,180000,108865175,4420,4420,4420,4420,0
20231228,175900,108865175,4420,4420,4420,4420,0
20231228,175800,108865175,4420,4420,4420,4420,228
20231228,175700,108865175,4420,4420,4420,4420,0
20231228,175600,108865175,4420,4420,4420,4420,0
20231228,175500,108865175,4420,4420,4420,4420,0
20231228,175400,108865175,4420,4420,4420,4420,0
20231228,175300,108865175,4420,4420,4420,4420,0
20231228,175200,108865175,4420,4420,4420,4420,0
20231228,175100,108865175,4420,4420,4420,4420,0
20231228,175000,108865175,4420,4420,4420,4420,0
20231228,174900,108865175,4420,4420,4420,4420,0
20231228,174800,108865175,4420,4420,4420,4420,0
20231228,174700,108865175,4420,4420,4420,4420,0
20231228,174600,108865175,4420,4420,4420,4420,0
20231228,174500,108865175,4420,4420,4420,4420,0
20231228,174400,108865175,4420,4420,4420,4420,0
20231228,174300,108865175,4420,4420,4420,4420,0
20231228,174200,108865175,4420,4420,4420,4420,0
20231228,174100,108865175,4420,4420,4420,4420,0
20231228,174000,108865175,4420,4420,4420,4420,0
20231228,173900,108865175,4420,4420,4420,4420,0
20231228,173800,108865175,4420,4420,4420,4420,0
20231228,173700,108865175,4420,4420,4420,4420,0
20231228,173600,108865175,4420,4420,4420,4420,0
20231228,173500,108865175,4420,4420,4420,4420,0
20231228,173400,108865175,4420,4420,4420,4420,0
20231228,173300,108865175,4420,4420,4420,4420,0
20231228,173200,108865175,4420,4420,4420,4420,0
20231228,173100,108865175,4420,4420,4420,4420,0
20231228,173000,108865175,4420,4420,4420,4420,0
20231228,172900,108865175,4420,4420,4420,4420,0
20231228,172800,108865175,4420,4420,4420,4420,228
20231228,172700,108865175,4420,4420,4420,4420,0
20231228,172600,108865175,4420,4420,4420,4420,0
20231228,172500,108865175,4420,4420,4420,4420,0
20231228,172400,108865175,4420,4420,4420,4420,0
20231228,172300,108865175,4420,4420,4420,4420,0
20231228,172200,108865175,4420,4420,4420,4420,0
20231228,172100,108865175,4420,4420,4420,4420,0
20231228,172000,108865175,4420,4420,4420,4420,0
20231228,171900,108865175,4420,4420,4420,4420,0
20231228,171800,108865175,4420,4420,4420,4420,0
20231228,171700,108865175,4420,4420,4420,4420,0
20231228,171600,108865175,4420,4420,4420,4420,0
20231228,171500,108865175,4420,4420,4420,4420,0
20231228,171400,108865175,4420,4420,4420,4420,0
20231228,171300,108865175,4420,4420,4420,4420,0
20231228,171200,108865175,4420,4420,4420,4420,0
20231228,171100,108865175,4420,4420,4420,4420,0
20231228,171000,108865175,4420,4420,4420,4420,0
20231228,170900,108865175,4420,4420,4420,4420,0
20231228,170800,108865175,4420,4420,4420,4420,0
20231228,170700,108865175,4420,4420,4420,4420,0
20231228,170600,108865175,4420,4420,4420,4420,0
20231228,170500,108865175,4420,4420,4420,4420,0
20231228,170400,108865175,4420,4420,4420,4420,0
20231228,170300,108865175,4420,4420,4420,4420,0
20231228,170200,108865175,4420,4420,4420,4420,0
20231228,170100,108865175,4420,4420,4420,4420,0
20231228,170000,108865175,4420,4420,4420,4420,0
20231228,165900,108865175,4420,4420,4420,4420,0
20231228,165800,108865175,4420,4420,4420,4420,228
20231228,165700,108865175,4420,4420,4420,4420,0
20231228,165600,108865175,4420,4420,4420,4420,0
20231228,165500,108865175,4420,4420,4420,4420,0
20231228,165400,108865175,4420,4420,4420,4420,0
20231228,165300,108865175,4420,4420,4420,4420,0
20231228,165200,108865175,4420,4420,4420,4420,0
20231228,165100,108865175,4420,4420,4420,4420,0
20231228,165000,108865175,4420,4420,4420,4420,0
20231228,164900,108865175,4420,4420,4420,4420,0
20231228,164800,108865175,4420,4420,4420,4420,0
20231228,164700,108865175,4420,4420,4420,4420,0
20231228,164600,108865175,4420,4420,4420,4420,0
20231228,164500,108865175,4420,4420,4420,4420,0
20231228,164400,108865175,4420,4420,4420,4420,0
20231228,164300,108865175,4420,4420,4420,4420,0
20231228,164200,108865175,4420,4420,4420,4420,0
20231228,164100,108865175,4420,4420,4420,4420,0
20231228,164000,108865175,4420,4420,4420,4420,0
20231228,163900,108865175,4420,4420,4420,4420,0
20231228,163800,108865175,4420,4420,4420,4420,0
20231228,163700,108865175,4420,4420,4420,4420,0
20231228,163600,108865175,4420,4420,4420,4420,0
20231228,163500,108865175,4420,4420,4420,4420,0
20231228,163400,108865175,4420,4420,4420,4420,0
20231228,163300,108865175,4420,4420,4420,4420,0
20231228,163200,108865175,4420,4420,4420,4420,0
20231228,163100,108865175,4420,4420,4420,4420,0
20231228,163000,108865175,4420,4420,4420,4420,0
20231228,162900,108865175,4420,4420,4420,4420,0
20231228,162800,108865175,4420,4420,4420,4420,228
20231228,162700,108865175,4420,4420,4420,4420,0
20231228,162600,108865175,4420,4420,4420,4420,0
20231228,162500,108865175,4420,4420,4420,4420,0
20231228,162400,108865175,4420,4420,4420,4420,0
20231228,162300,108865175,4420,4420,4420,4420,0
20231228,162200,108865175,4420,4420,4420,4420,0
20231228,162100,108865175,4420,4420,4420,4420,0
20231228,162000,108865175,4420,4420,4420,4420,0
20231228,161900,108865175,4420,4420,4420,4420,0
20231228,161800,108865175,4420,4420,4420,4420,0
20231228,161700,108865175,4420,4420,4420,4420,0
20231228,161600,108865175,4420,4420,4420,4420,0
20231228,161500,108865175,4420,4420,4420,4420,0
20231228,161400,108865175,4420,4420,4420,4420,0
20231228,161300,108865175,4420,4420,4420,4420,0
20231228,161200,108865175,4420,4420,4420,4420,0
20231228,161100,108865175,4420,4420,4420,4420,0
20231228,161000,108865175,4420,4420,4420,4420,0
20231228,160900,108865175,4420,4420,4420,4420,0
20231228,160800,108865175,4420,4420,4420,4420,0
20231228,160700,108865175,4420,4420,4420,4420,0
20231228,160600,108865175,4420,4420,4420,4420,0
20231228,160500,108865175,4420,4420,4420,4420,0
20231228,160400,108865175,4420,4420,4420,4420,0
20231228,160300,108865175,4420,4420,4420,4420,0
20231228,160200,108865175,4420,4420,4420,4420,0
20231228,160100,108865175,4420,4420,4420,4420,0
20231228,160000,108865175,4420,4420,4420,4420,0
20231228,155900,108865175,4420,4420,4420,4420,0
20231228,155800,108865175,4420,4420,4420,4420,228
20231228,155700,108865175,4420,4420,4420,4420,0
20231228,155600,108865175,4420,4420,4420,4420,0
20231228,155500,108865175,4420,4420,4420,4420,0
20231228,155400,108865175,4420,4420,4420,4420,0
20231228,155300,108865175,4420,4420,4420,4420,0
20231228,155200,108865175,4420,4420,4420,4420,0
20231228,155100,108865175,4420,4420,4420,4420,0
20231228,155000,108865175,4420,4420,4420,4420,0
20231228,154900,108865175,4420,4420,4420,4420,0
20231228,154800,108865175,4420,4420,4420,4420,0
20231228,154700,108865175,4420,4420,4420,4420,0
20231228,154600,108865175,4420,4420,4420,4420,0
20231228,154500,108865175,4420,4420,4420,4420,0
20231228,154400,108865175,4420,4420,4420,4420,0
20231228,154300,108865175,4420,4420,4420,4420,0
20231228,154200,108865175,4420,4420,4420,4420,0
20231228,154100,108865175,4420,4420,4420,4420,0
20231228,154000,108865175,4420,4420,4420,4420,0
20231228,153900,108865175,4420,4420,4420,4420,0
20231228,153800,108865175,4420,4420,4420,4420,0
20231228,153700,108865175,4420,4420,4420,4420,0
20231228,153600,108865175,4420,4420,4420,4420,0
20231228,153500,108865175,4420,4420,4420,4420,0
20231228,153400,108865175,4420,4420,4420,4420,0
20231228,153300,108865175,4420,4420,4420,4420,0
20231228,153200,108865175,4420,4420,4420,4420,0
20231228,153100,108865175,4420,4420,4420,4420,0
20231228,153000,108865175,4420,4420,4420,4420,228
20231228,152900,107857415,4400,4400,4400,4400,0
20231228,152800,107857415,4400,4400,4400,4400,0
20231228,152700,107857415,4400,4400,4400,4400,0
20231228,152600,107857415,4400,4400,4400,4400,0
20231228,152500,107857415,4400,4400,4400,4400,0
20231228,152400,107857415,4400,4400,4400,4400,0
20231228,152300,107857415,4400,4400,4400,4400,0
20231228,152200,107857415,4400,4400,4400,4400,0
20231228,152100,107857415,4400,4400,4400,4400,0
20231228,152000,107857415,4400,4400,4400,4400,0
20231228,151900,107857415,4400,4400,4400,4400,0
20231228,151800,107857415,4400,4375,4400,4375,16
20231228,151700,107787340,4400,4380,4400,4380,20
20231228,151600,107699700,4380,4400,4400,4380,505
20231228,151500,105484635,4400,4400,4400,4400,23
20231228,151400,105383435,4400,4400,4400,4400,25
20231228,151300,105273435,4400,4400,4400,4400,5
20231228,151200,105251435,4400,4400,4400,4400,1
20231228,151100,105247035,4395,4395,4400,4395,49
20231228,151000,105031625,4395,4395,4395,4395,100
20231228,150900,104592125,4395,4395,4395,4395,1
20231228,150800,104587730,4390,4390,4390,4390,1
20231228,150700,104583340,4395,4390,4395,4385,4
20231228,150600,104565775,4395,4395,4395,4395,1
20231228,150500,104561380,4390,4390,4390,4390,368
20231228,150400,102945860,4390,4390,4390,4390,104
20231228,150300,102489300,4390,4380,4390,4380,4
20231228,150200,102471770,4380,4380,4380,4380,9
20231228,150100,102432350,4390,4390,4390,4390,0
20231228,150000,102432350,4390,4390,4390,4390,0
20231228,145900,102432350,4390,4390,4390,4390,10
20231228,145800,102388450,4390,4390,4390,4390,0
20231228,145700,102388450,4390,4390,4390,4390,0
20231228,145600,102388450,4390,4390,4390,4390,0
20231228,145500,102388450,4390,4380,4390,4380,30
20231228,145400,102256760,4390,4390,4390,4390,100
20231228,145300,101817760,4390,4385,4390,4385,21
20231228,145200,101725670,4385,4380,4385,4380,5
20231228,145100,101703765,4380,4370,4380,4370,88
20231228,145000,101318715,4365,4365,4365,4365,6
20231228,144900,101292525,4365,4365,4365,4365,0
20231228,144800,101292525,4365,4365,4365,4365,3
20231228,144700,101279430,4365,4360,4365,4360,8
20231228,144600,101244545,4360,4360,4360,4360,3
20231228,144500,101231465,4355,4345,4355,4345,123
20231228,144400,100696625,4345,4345,4345,4345,0
20231228,144300,100696625,4345,4345,4345,4345,0
20231228,144200,100696625,4345,4345,4345,4345,1
20231228,144100,100692280,4340,4340,4340,4340,0
20231228,144000,100692280,4340,4340,4340,4340,49
20231228,143900,100479620,4340,4340,4340,4340,0
20231228,143800,100479620,4340,4325,4340,4325,201
20231228,143700,99607295,4340,4340,4340,4340,0
20231228,143600,99607295,4340,4340,4340,4340,0
20231228,143500,99607295,4340,4340,4340,4340,0
20231228,143400,99607295,4340,4340,4340,4340,0
20231228,143300,99607295,4340,4340,4340,4340,0
20231228,143200,99607295,4340,4340,4340,4340,0
20231228,143100,99607295,4340,4340,4340,4340,23
20231228,143000,99507475,4340,4340,4340,4340,0
20231228,142900,99507475,4340,4340,4340,4340,0
20231228,142800,99507475,4340,4335,4340,4335,9
20231228,142700,99468455,4335,4335,4335,4335,0
20231228,142600,99468455,4335,4330,4335,4330,620
20231228,142500,96782525,4330,4330,4330,4330,0
20231228,142400,96782525,4330,4330,4330,4330,0
20231228,142300,96782525,4330,4330,4330,4330,0
20231228,142200,96782525,4330,4330,4330,4330,0
20231228,142100,96782525,4330,4330,4330,4330,0
20231228,142000,96782525,4330,4330,4330,4330,35
20231228,141900,96630975,4330,4330,4330,4330,0
20231228,141800,96630975,4330,4330,4330,4330,0
20231228,141700,96630975,4330,4330,4330,4330,0
20231228,141600,96630975,4330,4330,4330,4330,0
20231228,141500,96630975,4330,4330,4330,4330,0
20231228,141400,96630975,4330,4330,4330,4330,0
20231228,141300,96630975,4330,4325,4330,4325,466
20231228,141200,94613220,4330,4330,4330,4330,0
20231228,141100,94613220,4330,4330,4330,4330,0
20231228,141000,94613220,4330,4330,4330,4330,0
20231228,140900,94613220,4330,4330,4330,4330,1
20231228,140800,94608890,4315,4315,4315,4315,0
20231228,140700,94608890,4315,4315,4315,4315,0
20231228,140600,94608890,4315,4325,4325,4315,3
20231228,140500,94595930,4330,4330,4330,4330,100
20231228,140400,94162930,4330,4330,4330,4330,0
20231228,140300,94162930,4330,4330,4330,4330,10
20231228,140200,94119630,4330,4330,4330,4330,0
20231228,140100,94119630,4330,4330,4330,4330,2
20231228,140000,94110970,4330,4330,4330,4330,35
20231228,135900,93959420,4330,4330,4330,4330,0
20231228,135800,93959420,4330,4330,4330,4330,0
20231228,135700,93959420,4330,4330,4330,4330,1
20231228,135600,93955090,4330,4330,4330,4330,0
20231228,135500,93955090,4330,4330,4330,4330,0
20231228,135400,93955090,4330,4330,4330,4330,0
20231228,135300,93955090,4330,4330,4330,4330,0
20231228,135200,93955090,4330,4330,4330,4330,0
20231228,135100,93955090,4330,4330,4330,4330,10
20231228,135000,93911790,4330,4330,4330,4330,0
20231228,134900,93911790,4330,4330,4330,4330,0
20231228,134800,93911790,4330,4330,4330,4330,100
20231228,134700,93478790,4330,4330,4330,4330,0
20231228,134600,93478790,4330,4330,4330,4330,1
20231228,134500,93474460,4335,4335,4335,4335,0
20231228,134400,93474460,4335,4335,4335,4335,0
20231228,134300,93474460,4335,4335,4335,4335,0
20231228,134200,93474460,4335,4335,4335,4335,0
20231228,134100,93474460,4335,4330,4335,4330,11
20231228,134000,93426825,4335,4335,4335,4335,35
20231228,133900,93275100,4335,4335,4335,4335,0
20231228,133800,93275100,4335,4335,4335,4335,0
20231228,133700,93275100,4335,4335,4335,4335,0
20231228,133600,93275100,4335,4330,4335,4330,177
20231228,133500,92508550,4330,4330,4330,4330,0
20231228,133400,92508550,4330,4330,4330,4330,1
20231228,133300,92504220,4300,4300,4300,4300,0
20231228,133200,92504220,4300,4300,4300,4300,0
20231228,133100,92504220,4300,4310,4310,4300,500
20231228,133000,90352720,4300,4300,4300,4300,0
20231228,132900,90352720,4300,4300,4300,4300,0
20231228,132800,90352720,4300,4300,4300,4300,1
20231228,132700,90348420,4330,4330,4330,4330,0
20231228,132600,90348420,4330,4330,4330,4330,0
20231228,132500,90348420,4330,4330,4330,4330,0
20231228,132400,90348420,4330,4330,4330,4330,0
20231228,132300,90348420,4330,4330,4330,4330,10
20231228,132200,90305120,4330,4330,4330,4330,0
20231228,132100,90305120,4330,4330,4330,4330,0
20231228,132000,90305120,4330,4320,4330,4320,35
20231228,131900,90153740,4320,4320,4320,4320,0
20231228,131800,90153740,4320,4320,4320,4320,2
20231228,131700,90145100,4325,4325,4325,4325,0
20231228,131600,90145100,4325,4325,4325,4290,193
20231228,131500,89315770,4330,4330,4330,4330,0
20231228,131400,89315770,4330,4330,4330,4330,0
20231228,131300,89315770,4330,4330,4330,4330,22
20231228,131200,89220510,4335,4335,4335,4335,0
20231228,131100,89220510,4335,4335,4335,4335,1
20231228,131000,89216175,4335,4335,4335,4335,0
20231228,130900,89216175,4335,4335,4335,4335,1
20231228,130800,89211840,4335,4335,4335,4335,0
20231228,130700,89211840,4335,4335,4335,4335,0
20231228,130600,89211840,4335,4335,4335,4335,0
20231228,130500,89211840,4335,4335,4335,4335,0
20231228,130400,89211840,4335,4335,4335,4335,0
20231228,130300,89211840,4335,4335,4335,4335,0
20231228,130200,89211840,4335,4335,4335,4335,0
20231228,130100,89211840,4335,4335,4335,4335,0
20231228,130000,89211840,4335,4330,4335,4330,35
20231228,125900,89060195,4330,4330,4330,4330,55
20231228,125800,88822045,4330,4330,4330,4330,23
20231228,125700,88722455,4330,4330,4330,4330,20
20231228,125600,88635855,4330,4330,4330,4330,22
20231228,125500,88540595,4330,4330,4330,4330,0
20231228,125400,88540595,4330,4330,4330,4330,1
20231228,125300,88536265,4335,4320,4335,4320,2
20231228,125200,88527610,4305,4305,4305,4305,0
20231228,125100,88527610,4305,4305,4305,4305,0
20231228,125000,88527610,4305,4305,4305,4305,0
20231228,124900,88527610,4305,4305,4305,4305,0
20231228,124800,88527610,4305,4305,4305,4305,0
20231228,124700,88527610,4305,4305,4305,4305,0
20231228,124600,88527610,4305,4305,4305,4305,0
20231228,124500,88527610,4305,4305,4305,4305,50
20231228,124400,88312360,4335,4335,4335,4335,0
20231228,124300,88312360,4335,4335,4335,4335,0
20231228,124200,88312360,4335,4335,4335,4335,0
20231228,124100,88312360,4335,4335,4335,4335,0
20231228,124000,88312360,4335,4335,4335,4335,35
20231228,123900,88160635,4335,4335,4335,4335,0
20231228,123800,88160635,4335,4335,4335,4335,0
20231228,123700,88160635,4335,4335,4335,4335,0
20231228,123600,88160635,4335,4335,4335,4335,0
20231228,123500,88160635,4335,4335,4335,4335,0
20231228,123400,88160635,4335,4335,4335,4335,25
20231228,123300,88052260,4335,4335,4335,4335,0
20231228,123200,88052260,4335,4335,4335,4335,0
20231228,123100,88052260,4335,4335,4335,4335,0
20231228,123000,88052260,4335,4335,4335,4335,0
20231228,122900,88052260,4335,4335,4335,4335,0
20231228,122800,88052260,4335,4335,4335,4335,1
20231228,122700,88047925,4335,4335,4335,4335,0
20231228,122600,88047925,4335,4335,4335,4335,0
20231228,122500,88047925,4335,4340,4340,4335,274
20231228,122400,86860120,4335,4335,4335,4335,0
20231228,122300,86860120,4335,4335,4335,4335,43
20231228,122200,86673715,4330,4330,4330,4330,1
20231228,122100,86669385,4330,4330,4330,4330,6
20231228,122000,86643405,4300,4325,4335,4300,235
20231228,121900,85631830,4300,4300,4300,4300,0
20231228,121800,85631830,4300,4300,4300,4300,0
20231228,121700,85631830,4300,4300,4300,4300,0
20231228,121600,85631830,4300,4300,4300,4300,0
20231228,121500,85631830,4300,4300,4300,4300,0
20231228,121400,85631830,4300,4300,4300,4300,0
20231228,121300,85631830,4300,4300,4300,4300,0
20231228,121200,85631830,4300,4305,4310,4300,466
20231228,121100,83625370,4300,4305,4305,4300,2
20231228,121000,83616765,4300,4300,4300,4300,1
20231228,120900,83612465,4305,4305,4305,4305,0
20231228,120800,83612465,4305,4305,4305,4305,0
20231228,120700,83612465,4305,4305,4305,4305,0
20231228,120600,83612465,4305,4305,4305,4305,0
20231228,120500,83612465,4305,4305,4305,4305,0
20231228,120400,83612465,4305,4305,4305,4305,0
20231228,120300,83612465,4305,4305,4305,4305,0
20231228,120200,83612465,4305,4305,4305,4305,0
20231228,120100,83612465,4305,4305,4305,4305,0
20231228,120000,83612465,4305,4305,4305,4305,69
20231228,115900,83315420,4305,4305,4305,4305,0
20231228,115800,83315420,4305,4305,4305,4305,10
20231228,115700,83272370,4305,4305,4305,4305,0
20231228,115600,83272370,4305,4305,4305,4305,0
20231228,115500,83272370,4305,4305,4305,4305,10
20231228,115400,83229320,4310,4310,4310,4310,0
20231228,115300,83229320,4310,4310,4310,4310,1
20231228,115200,83225010,4310,4310,4310,4310,0
20231228,115100,83225010,4310,4310,4310,4310,81
20231228,115000,82875900,4310,4310,4310,4310,0
20231228,114900,82875900,4310,4310,4310,4310,0
20231228,114800,82875900,4310,4310,4310,4310,94
20231228,114700,82470760,4335,4335,4335,4335,1
20231228,114600,82466425,4335,4335,4335,4335,0
20231228,114500,82466425,4335,4310,4335,4310,231
20231228,114400,81470750,4310,4310,4310,4310,1
20231228,114300,81466440,4330,4330,4330,4330,0
20231228,114200,81466440,4330,4330,4330,4330,0
20231228,114100,81466440,4330,4330,4330,4330,1
20231228,114000,81462110,4330,4330,4330,4330,35
20231228,113900,81310560,4330,4330,4330,4330,0
20231228,113800,81310560,4330,4330,4330,4330,0
20231228,113700,81310560,4330,4330,4330,4330,0
20231228,113600,81310560,4330,4330,4330,4330,0
20231228,113500,81310560,4330,4330,4330,4330,1
20231228,113400,81306230,4330,4330,4330,4330,0
20231228,113300,81306230,4330,4330,4330,4330,0
20231228,113200,81306230,4330,4330,4330,4330,0
20231228,113100,81306230,4330,4330,4330,4330,0
20231228,113000,81306230,4330,4330,4330,4330,0
20231228,112900,81306230,4330,4330,4330,4330,2
20231228,112800,81297570,4330,4330,4330,4330,0
20231228,112700,81297570,4330,4330,4330,4330,0
20231228,112600,81297570,4330,4330,4330,4330,0
20231228,112500,81297570,4330,4330,4330,4330,0
20231228,112400,81297570,4330,4330,4330,4330,0
20231228,112300,81297570,4330,4330,4330,4330,1
20231228,112200,81293240,4330,4330,4330,4330,0
20231228,112100,81293240,4330,4330,4330,4330,0
20231228,112000,81293240,4330,4330,4330,4330,35
20231228,111900,81141690,4330,4330,4330,4330,0
20231228,111800,81141690,4330,4330,4330,4330,0
20231228,111700,81141690,4330,4330,4330,4330,2
20231228,111600,81133030,4310,4300,4310,4300,3689
20231228,111500,65253050,4290,4290,4290,4290,0
20231228,111400,65253050,4290,4290,4290,4290,0
20231228,111300,65253050,4290,4290,4290,4290,0
20231228,111200,65253050,4290,4290,4290,4290,0
20231228,111100,65253050,4290,4300,4300,4290,79
20231228,111000,64914130,4290,4290,4290,4290,0
20231228,110900,64914130,4290,4290,4290,4290,6
20231228,110800,64888390,4300,4300,4300,4300,0
20231228,110700,64888390,4300,4300,4300,4300,1
20231228,110600,64884090,4300,4300,4300,4300,0
20231228,110500,64884090,4300,4300,4300,4300,1
20231228,110400,64879790,4300,4300,4300,4300,0
20231228,110300,64879790,4300,4300,4300,4300,0
20231228,110200,64879790,4300,4300,4300,4300,0
20231228,110100,64879790,4300,4300,4300,4300,0
20231228,110000,64879790,4300,4300,4300,4300,36
20231228,105900,64724990,4300,4300,4300,4300,1
20231228,105800,64720690,4300,4300,4300,4300,0
20231228,105700,64720690,4300,4300,4300,4300,0
20231228,105600,64720690,4300,4300,4300,4300,0
20231228,105500,64720690,4300,4300,4300,4300,0
20231228,105400,64720690,4300,4300,4300,4300,0
20231228,105300,64720690,4300,4300,4300,4300,1
20231228,105200,64716390,4295,4295,4295,4295,1
20231228,105100,64712095,4290,4290,4290,4290,0
20231228,105000,64712095,4290,4290,4290,4290,402
20231228,104900,62987515,4295,4295,4295,4295,607
20231228,104800,60380450,4300,4300,4300,4300,0
20231228,104700,60380450,4300,4300,4300,4300,1
20231228,104600,60376150,4295,4295,4295,4295,27
20231228,104500,60260185,4295,4295,4295,4295,0
20231228,104400,60260185,4295,4300,4300,4295,19
20231228,104300,60178550,4310,4310,4310,4310,0
20231228,104200,60178550,4310,4310,4310,4310,0
20231228,104100,60178550,4310,4310,4310,4310,1
20231228,104000,60174240,4310,4310,4310,4310,35
20231228,103900,60023390,4310,4310,4310,4310,0
20231228,103800,60023390,4310,4310,4310,4310,0
20231228,103700,60023390,4310,4310,4310,4310,0
20231228,103600,60023390,4310,4310,4310,4310,0
20231228,103500,60023390,4310,4310,4310,4310,0
20231228,103400,60023390,4310,4310,4310,4310,0
20231228,103300,60023390,4310,4310,4310,4310,0
20231228,103200,60023390,4310,4310,4310,4310,0
20231228,103100,60023390,4310,4310,4310,4310,0
20231228,103000,60023390,4310,4310,4310,4310,1
20231228,102900,60019080,4310,4310,4310,4310,100
20231228,102800,59588080,4310,4310,4310,4310,0
20231228,102700,59588080,4310,4310,4310,4310,1
20231228,102600,59583770,4300,4300,4300,4300,0
20231228,102500,59583770,4300,4300,4300,4300,3
20231228,102400,59570870,4300,4300,4300,4300,22
20231228,102300,59476270,4300,4300,4300,4300,0
20231228,102200,59476270,4300,4300,4300,4300,0
20231228,102100,59476270,4300,4300,4300,4300,1
20231228,102000,59471970,4300,4300,4300,4295,3849
20231228,101900,42940270,4300,4300,4300,4300,113
20231228,101800,42454370,4300,4300,4300,4300,9
20231228,101700,42415670,4300,4300,4300,4300,12
20231228,101600,42364070,4300,4300,4300,4300,13
20231228,101500,42308170,4300,4300,4300,4300,81
20231228,101400,41959870,4310,4310,4310,4310,1
20231228,101300,41955560,4300,4300,4300,4300,0
20231228,101200,41955560,4300,4300,4300,4300,10
20231228,101100,41912560,4300,4300,4300,4300,0
20231228,101000,41912560,4300,4300,4300,4300,0
20231228,100900,41912560,4300,4300,4300,4300,0
20231228,100800,41912560,4300,4300,4300,4295,2742
20231228,100700,30127735,4300,4300,4300,4300,0
20231228,100600,30127735,4300,4300,4300,4300,436
20231228,100500,28252935,4310,4310,4310,4310,0
20231228,100400,28252935,4310,4310,4310,4310,0
20231228,100300,28252935,4310,4310,4310,4310,1
20231228,100200,28248625,4310,4310,4310,4310,0
20231228,100100,28248625,4310,4310,4310,4310,2
20231228,100000,28240005,4310,4310,4310,4310,35
20231228,095900,28089155,4300,4300,4300,4300,0
20231228,095800,28089155,4300,4300,4300,4300,1225
20231228,095700,22821655,4305,4305,4305,4305,0
20231228,095600,22821655,4305,4305,4305,4305,2
20231228,095500,22813045,4300,4300,4300,4300,0
20231228,095400,22813045,4300,4300,4300,4300,743
20231228,095300,19618145,4310,4310,4310,4310,0
20231228,095200,19618145,4310,4310,4310,4310,0
20231228,095100,19618145,4310,4310,4310,4310,2
20231228,095000,19609525,4305,4305,4305,4305,0
20231228,094900,19609525,4305,4305,4305,4305,533
20231228,094800,17314960,4300,4300,4300,4300,0
20231228,094700,17314960,4300,4300,4300,4300,1420
20231228,094600,11208960,4310,4310,4310,4310,2
20231228,094500,11200340,4310,4310,4310,4310,1
20231228,094400,11196030,4310,4310,4310,4310,0
20231228,094300,11196030,4310,4310,4310,4310,0
20231228,094200,11196030,4310,4310,4310,4310,198
20231228,094100,10342650,4310,4310,4310,4310,4
20231228,094000,10325410,4305,4320,4320,4305,84
20231228,093900,9963025,4320,4320,4320,4320,0
20231228,093800,9963025,4320,4320,4320,4320,0
20231228,093700,9963025,4320,4320,4320,4320,7
20231228,093600,9932785,4320,4320,4320,4320,3
20231228,093500,9919825,4310,4310,4310,4310,0
20231228,093400,9919825,4310,4310,4310,4310,5
20231228,093300,9898275,4310,4310,4310,4310,0
20231228,093200,9898275,4310,4310,4310,4310,0
20231228,093100,9898275,4310,4310,4310,4310,0
20231228,093000,9898275,4310,4310,4310,4310,15
20231228,092900,9833625,4310,4310,4310,4310,66
20231228,092800,9549165,4275,4275,4275,4275,0
20231228,092700,9549165,4275,4275,4275,4275,0
20231228,092600,9549165,4275,4315,4315,4275,42
20231228,092500,9367975,4315,4315,4315,4315,92
20231228,092400,8970995,4325,4325,4325,4325,0
20231228,092300,8970995,4325,4290,4325,4260,620
20231228,092200,6320260,4320,4320,4320,4320,0
20231228,092100,6320260,4320,4320,4320,4320,0
20231228,092000,6320260,4320,4315,4320,4315,37
20231228,091900,6160510,4285,4285,4285,4285,0
20231228,091800,6160510,4285,4285,4285,4285,0
20231228,091700,6160510,4285,4285,4285,4285,10
20231228,091600,6117660,4285,4285,4285,4285,0
20231228,091500,6117660,4285,4310,4310,4285,446
20231228,091400,4203110,4310,4310,4310,4310,1
20231228,091300,4198800,4315,4315,4315,4315,0
20231228,091200,4198800,4315,4320,4320,4315,23
20231228,091100,4099445,4320,4320,4320,4320,12
20231228,091000,4047605,4320,4320,4320,4320,112
20231228,090900,3563765,4330,4330,4330,4330,12
20231228,090800,3511805,4330,4330,4330,4330,12
20231228,090700,3459845,4330,4330,4330,4330,12
20231228,090600,3407885,4330,4330,4330,4330,43
20231228,090500,3221695,4330,4330,4330,4330,13
20231228,090400,3165405,4320,4330,4330,4320,33
20231228,090300,3022615,4330,4330,4330,4330,13
20231228,090200,2966325,4330,4330,4330,4330,0
20231228,090100,2966325,4330,4330,4330,4325,211
20231228,090000,2053200,4350,4350,4350,4350,472