KissMeData/045340/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,192500,87822385,4525,4525,4525,4525,837
20231208,192400,87822385,4525,4525,4525,4525,0
20231208,192300,87822385,4525,4525,4525,4525,0
20231208,192200,87822385,4525,4525,4525,4525,0
20231208,192100,87822385,4525,4525,4525,4525,0
20231208,192000,87822385,4525,4525,4525,4525,0
20231208,191900,87822385,4525,4525,4525,4525,0
20231208,191800,87822385,4525,4525,4525,4525,0
20231208,191700,87822385,4525,4525,4525,4525,0
20231208,191600,87822385,4525,4525,4525,4525,0
20231208,191500,87822385,4525,4525,4525,4525,0
20231208,191400,87822385,4525,4525,4525,4525,0
20231208,191300,87822385,4525,4525,4525,4525,0
20231208,191200,87822385,4525,4525,4525,4525,0
20231208,191100,87822385,4525,4525,4525,4525,0
20231208,191000,87822385,4525,4525,4525,4525,0
20231208,190900,87822385,4525,4525,4525,4525,0
20231208,190800,87822385,4525,4525,4525,4525,0
20231208,190700,87822385,4525,4525,4525,4525,0
20231208,190600,87822385,4525,4525,4525,4525,0
20231208,190500,87822385,4525,4525,4525,4525,0
20231208,190400,87822385,4525,4525,4525,4525,0
20231208,190300,87822385,4525,4525,4525,4525,0
20231208,190200,87822385,4525,4525,4525,4525,0
20231208,190100,87822385,4525,4525,4525,4525,0
20231208,190000,87822385,4525,4525,4525,4525,0
20231208,185900,87822385,4525,4525,4525,4525,0
20231208,185800,87822385,4525,4525,4525,4525,0
20231208,185700,87822385,4525,4525,4525,4525,0
20231208,185600,87822385,4525,4525,4525,4525,0
20231208,185500,87822385,4525,4525,4525,4525,837
20231208,185400,87822385,4525,4525,4525,4525,0
20231208,185300,87822385,4525,4525,4525,4525,0
20231208,185200,87822385,4525,4525,4525,4525,0
20231208,185100,87822385,4525,4525,4525,4525,0
20231208,185000,87822385,4525,4525,4525,4525,0
20231208,184900,87822385,4525,4525,4525,4525,0
20231208,184800,87822385,4525,4525,4525,4525,0
20231208,184700,87822385,4525,4525,4525,4525,0
20231208,184600,87822385,4525,4525,4525,4525,0
20231208,184500,87822385,4525,4525,4525,4525,0
20231208,184400,87822385,4525,4525,4525,4525,0
20231208,184300,87822385,4525,4525,4525,4525,0
20231208,184200,87822385,4525,4525,4525,4525,0
20231208,184100,87822385,4525,4525,4525,4525,0
20231208,184000,87822385,4525,4525,4525,4525,0
20231208,183900,87822385,4525,4525,4525,4525,0
20231208,183800,87822385,4525,4525,4525,4525,0
20231208,183700,87822385,4525,4525,4525,4525,0
20231208,183600,87822385,4525,4525,4525,4525,0
20231208,183500,87822385,4525,4525,4525,4525,0
20231208,183400,87822385,4525,4525,4525,4525,0
20231208,183300,87822385,4525,4525,4525,4525,0
20231208,183200,87822385,4525,4525,4525,4525,0
20231208,183100,87822385,4525,4525,4525,4525,0
20231208,183000,87822385,4525,4525,4525,4525,0
20231208,182900,87822385,4525,4525,4525,4525,0
20231208,182800,87822385,4525,4525,4525,4525,0
20231208,182700,87822385,4525,4525,4525,4525,0
20231208,182600,87822385,4525,4525,4525,4525,0
20231208,182500,87822385,4525,4525,4525,4525,837
20231208,182400,87822385,4525,4525,4525,4525,0
20231208,182300,87822385,4525,4525,4525,4525,0
20231208,182200,87822385,4525,4525,4525,4525,0
20231208,182100,87822385,4525,4525,4525,4525,0
20231208,182000,87822385,4525,4525,4525,4525,0
20231208,181900,87822385,4525,4525,4525,4525,0
20231208,181800,87822385,4525,4525,4525,4525,0
20231208,181700,87822385,4525,4525,4525,4525,0
20231208,181600,87822385,4525,4525,4525,4525,0
20231208,181500,87822385,4525,4525,4525,4525,0
20231208,181400,87822385,4525,4525,4525,4525,0
20231208,181300,87822385,4525,4525,4525,4525,0
20231208,181200,87822385,4525,4525,4525,4525,0
20231208,181100,87822385,4525,4525,4525,4525,0
20231208,181000,87822385,4525,4525,4525,4525,0
20231208,180900,87822385,4525,4525,4525,4525,0
20231208,180800,87822385,4525,4525,4525,4525,0
20231208,180700,87822385,4525,4525,4525,4525,0
20231208,180600,87822385,4525,4525,4525,4525,0
20231208,180500,87822385,4525,4525,4525,4525,0
20231208,180400,87822385,4525,4525,4525,4525,0
20231208,180300,87822385,4525,4525,4525,4525,0
20231208,180200,87822385,4525,4525,4525,4525,0
20231208,180100,87822385,4525,4525,4525,4525,0
20231208,180000,87822385,4525,4525,4525,4525,0
20231208,175900,87822385,4525,4525,4525,4525,0
20231208,175800,87822385,4525,4525,4525,4525,0
20231208,175700,87822385,4525,4525,4525,4525,0
20231208,175600,87822385,4525,4525,4525,4525,0
20231208,175500,87822385,4525,4525,4525,4525,837
20231208,175400,87822385,4525,4525,4525,4525,0
20231208,175300,87822385,4525,4525,4525,4525,0
20231208,175200,87822385,4525,4525,4525,4525,0
20231208,175100,87822385,4525,4525,4525,4525,0
20231208,175000,87822385,4525,4525,4525,4525,0
20231208,174900,87822385,4525,4525,4525,4525,0
20231208,174800,87822385,4525,4525,4525,4525,0
20231208,174700,87822385,4525,4525,4525,4525,0
20231208,174600,87822385,4525,4525,4525,4525,0
20231208,174500,87822385,4525,4525,4525,4525,0
20231208,174400,87822385,4525,4525,4525,4525,0
20231208,174300,87822385,4525,4525,4525,4525,0
20231208,174200,87822385,4525,4525,4525,4525,0
20231208,174100,87822385,4525,4525,4525,4525,0
20231208,174000,87822385,4525,4525,4525,4525,0
20231208,173900,87822385,4525,4525,4525,4525,0
20231208,173800,87822385,4525,4525,4525,4525,0
20231208,173700,87822385,4525,4525,4525,4525,0
20231208,173600,87822385,4525,4525,4525,4525,0
20231208,173500,87822385,4525,4525,4525,4525,0
20231208,173400,87822385,4525,4525,4525,4525,0
20231208,173300,87822385,4525,4525,4525,4525,0
20231208,173200,87822385,4525,4525,4525,4525,0
20231208,173100,87822385,4525,4525,4525,4525,0
20231208,173000,87822385,4525,4525,4525,4525,0
20231208,172900,87822385,4525,4525,4525,4525,0
20231208,172800,87822385,4525,4525,4525,4525,0
20231208,172700,87822385,4525,4525,4525,4525,0
20231208,172600,87822385,4525,4525,4525,4525,0
20231208,172500,87822385,4525,4525,4525,4525,837
20231208,172400,87822385,4525,4525,4525,4525,0
20231208,172300,87822385,4525,4525,4525,4525,0
20231208,172200,87822385,4525,4525,4525,4525,0
20231208,172100,87822385,4525,4525,4525,4525,0
20231208,172000,87822385,4525,4525,4525,4525,0
20231208,171900,87822385,4525,4525,4525,4525,0
20231208,171800,87822385,4525,4525,4525,4525,0
20231208,171700,87822385,4525,4525,4525,4525,0
20231208,171600,87822385,4525,4525,4525,4525,0
20231208,171500,87822385,4525,4525,4525,4525,0
20231208,171400,87822385,4525,4525,4525,4525,0
20231208,171300,87822385,4525,4525,4525,4525,0
20231208,171200,87822385,4525,4525,4525,4525,0
20231208,171100,87822385,4525,4525,4525,4525,0
20231208,171000,87822385,4525,4525,4525,4525,0
20231208,170900,87822385,4525,4525,4525,4525,0
20231208,170800,87822385,4525,4525,4525,4525,0
20231208,170700,87822385,4525,4525,4525,4525,0
20231208,170600,87822385,4525,4525,4525,4525,0
20231208,170500,87822385,4525,4525,4525,4525,0
20231208,170400,87822385,4525,4525,4525,4525,0
20231208,170300,87822385,4525,4525,4525,4525,0
20231208,170200,87822385,4525,4525,4525,4525,0
20231208,170100,87822385,4525,4525,4525,4525,0
20231208,170000,87822385,4525,4525,4525,4525,0
20231208,165900,87822385,4525,4525,4525,4525,0
20231208,165800,87822385,4525,4525,4525,4525,0
20231208,165700,87822385,4525,4525,4525,4525,0
20231208,165600,87822385,4525,4525,4525,4525,0
20231208,165500,87822385,4525,4525,4525,4525,837
20231208,165400,87822385,4525,4525,4525,4525,0
20231208,165300,87822385,4525,4525,4525,4525,0
20231208,165200,87822385,4525,4525,4525,4525,0
20231208,165100,87822385,4525,4525,4525,4525,0
20231208,165000,87822385,4525,4525,4525,4525,0
20231208,164900,87822385,4525,4525,4525,4525,0
20231208,164800,87822385,4525,4525,4525,4525,0
20231208,164700,87822385,4525,4525,4525,4525,0
20231208,164600,87822385,4525,4525,4525,4525,0
20231208,164500,87822385,4525,4525,4525,4525,0
20231208,164400,87822385,4525,4525,4525,4525,0
20231208,164300,87822385,4525,4525,4525,4525,0
20231208,164200,87822385,4525,4525,4525,4525,0
20231208,164100,87822385,4525,4525,4525,4525,0
20231208,164000,87822385,4525,4525,4525,4525,0
20231208,163900,87822385,4525,4525,4525,4525,0
20231208,163800,87822385,4525,4525,4525,4525,0
20231208,163700,87822385,4525,4525,4525,4525,0
20231208,163600,87822385,4525,4525,4525,4525,0
20231208,163500,87822385,4525,4525,4525,4525,0
20231208,163400,87822385,4525,4525,4525,4525,0
20231208,163300,87822385,4525,4525,4525,4525,0
20231208,163200,87822385,4525,4525,4525,4525,0
20231208,163100,87822385,4525,4525,4525,4525,0
20231208,163000,87822385,4525,4525,4525,4525,0
20231208,162900,87822385,4525,4525,4525,4525,0
20231208,162800,87822385,4525,4525,4525,4525,0
20231208,162700,87822385,4525,4525,4525,4525,0
20231208,162600,87822385,4525,4525,4525,4525,0
20231208,162500,87822385,4525,4525,4525,4525,837
20231208,162400,87822385,4525,4525,4525,4525,0
20231208,162300,87822385,4525,4525,4525,4525,0
20231208,162200,87822385,4525,4525,4525,4525,0
20231208,162100,87822385,4525,4525,4525,4525,0
20231208,162000,87822385,4525,4525,4525,4525,0
20231208,161900,87822385,4525,4525,4525,4525,0
20231208,161800,87822385,4525,4525,4525,4525,0
20231208,161700,87822385,4525,4525,4525,4525,0
20231208,161600,87822385,4525,4525,4525,4525,0
20231208,161500,87822385,4525,4525,4525,4525,0
20231208,161400,87822385,4525,4525,4525,4525,0
20231208,161300,87822385,4525,4525,4525,4525,0
20231208,161200,87822385,4525,4525,4525,4525,0
20231208,161100,87822385,4525,4525,4525,4525,0
20231208,161000,87822385,4525,4525,4525,4525,0
20231208,160900,87822385,4525,4525,4525,4525,0
20231208,160800,87822385,4525,4525,4525,4525,0
20231208,160700,87822385,4525,4525,4525,4525,0
20231208,160600,87822385,4525,4525,4525,4525,0
20231208,160500,87822385,4525,4525,4525,4525,0
20231208,160400,87822385,4525,4525,4525,4525,0
20231208,160300,87822385,4525,4525,4525,4525,0
20231208,160200,87822385,4525,4525,4525,4525,0
20231208,160100,87822385,4525,4525,4525,4525,0
20231208,160000,87822385,4525,4525,4525,4525,0
20231208,155900,87822385,4525,4525,4525,4525,0
20231208,155800,87822385,4525,4525,4525,4525,0
20231208,155700,87822385,4525,4525,4525,4525,0
20231208,155600,87822385,4525,4525,4525,4525,0
20231208,155500,87822385,4525,4525,4525,4525,837
20231208,155400,87822385,4525,4525,4525,4525,0
20231208,155300,87822385,4525,4525,4525,4525,0
20231208,155200,87822385,4525,4525,4525,4525,0
20231208,155100,87822385,4525,4525,4525,4525,0
20231208,155000,87822385,4525,4525,4525,4525,0
20231208,154900,87822385,4525,4525,4525,4525,0
20231208,154800,87822385,4525,4525,4525,4525,0
20231208,154700,87822385,4525,4525,4525,4525,0
20231208,154600,87822385,4525,4525,4525,4525,0
20231208,154500,87822385,4525,4525,4525,4525,0
20231208,154400,87822385,4525,4525,4525,4525,0
20231208,154300,87822385,4525,4525,4525,4525,0
20231208,154200,87822385,4525,4525,4525,4525,0
20231208,154100,87822385,4525,4525,4525,4525,0
20231208,154000,87822385,4525,4525,4525,4525,0
20231208,153900,87822385,4525,4525,4525,4525,0
20231208,153800,87822385,4525,4525,4525,4525,0
20231208,153700,87822385,4525,4525,4525,4525,0
20231208,153600,87822385,4525,4525,4525,4525,0
20231208,153500,87822385,4525,4525,4525,4525,0
20231208,153400,87822385,4525,4525,4525,4525,0
20231208,153300,87822385,4525,4525,4525,4525,0
20231208,153200,87822385,4525,4525,4525,4525,0
20231208,153100,87822385,4525,4525,4525,4525,0
20231208,153000,87822385,4525,4525,4525,4525,837
20231208,152900,84034960,4480,4480,4480,4480,0
20231208,152800,84034960,4480,4480,4480,4480,0
20231208,152700,84034960,4480,4480,4480,4480,0
20231208,152600,84034960,4480,4480,4480,4480,0
20231208,152500,84034960,4480,4480,4480,4480,0
20231208,152400,84034960,4480,4480,4480,4480,0
20231208,152300,84034960,4480,4480,4480,4480,0
20231208,152200,84034960,4480,4480,4480,4480,0
20231208,152100,84034960,4480,4480,4480,4480,0
20231208,152000,84034960,4480,4480,4480,4480,0
20231208,151900,84034960,4480,4510,4510,4480,130
20231208,151800,83450875,4510,4505,4510,4505,2
20231208,151700,83441860,4510,4480,4510,4470,65
20231208,151600,83150530,4480,4520,4520,4470,443
20231208,151500,81170030,4480,4520,4525,4480,41
20231208,151400,80984705,4470,4485,4485,4470,9
20231208,151300,80944355,4515,4515,4515,4515,1
20231208,151200,80939840,4520,4520,4520,4520,0
20231208,151100,80939840,4520,4475,4520,4475,58
20231208,151000,80678920,4500,4500,4500,4500,2
20231208,150900,80669920,4470,4470,4470,4470,0
20231208,150800,80669920,4470,4510,4510,4470,120
20231208,150700,80131070,4520,4520,4520,4520,0
20231208,150600,80131070,4520,4520,4520,4520,0
20231208,150500,80131070,4520,4500,4525,4475,250
20231208,150400,79005180,4505,4505,4505,4505,0
20231208,150300,79005180,4505,4470,4505,4470,2
20231208,150200,78996205,4515,4515,4515,4515,0
20231208,150100,78996205,4515,4515,4520,4475,101
20231208,150000,78543630,4480,4515,4520,4480,54
20231208,145900,78299830,4515,4500,4515,4500,80
20231208,145800,77939235,4475,4485,4515,4475,270
20231208,145700,76728890,4530,4530,4530,4530,0
20231208,145600,76728890,4530,4530,4530,4530,0
20231208,145500,76728890,4530,4530,4530,4530,53
20231208,145400,76488800,4530,4530,4530,4530,1
20231208,145300,76484270,4535,4490,4535,4490,54
20231208,145200,76241585,4495,4495,4495,4495,39
20231208,145100,76066280,4555,4530,4555,4530,100
20231208,145000,75612665,4530,4530,4530,4525,53
20231208,144900,75372580,4530,4485,4530,4485,47
20231208,144800,75161740,4485,4485,4485,4485,206
20231208,144700,74237830,4490,4490,4490,4490,111
20231208,144600,73739440,4530,4530,4530,4530,0
20231208,144500,73739440,4530,4530,4530,4530,53
20231208,144400,73499350,4500,4500,4500,4500,2
20231208,144300,73490350,4500,4500,4500,4500,0
20231208,144200,73490350,4500,4500,4500,4500,150
20231208,144100,72815350,4520,4520,4520,4520,0
20231208,144000,72815350,4520,4520,4520,4520,0
20231208,143900,72815350,4520,4520,4520,4520,0
20231208,143800,72815350,4520,4520,4520,4520,2
20231208,143700,72806310,4490,4490,4490,4490,0
20231208,143600,72806310,4490,4490,4490,4490,0
20231208,143500,72806310,4490,4495,4495,4490,174
20231208,143400,72024980,4520,4520,4520,4520,1
20231208,143300,72020460,4490,4490,4490,4490,0
20231208,143200,72020460,4490,4495,4495,4490,242
20231208,143100,70933620,4530,4530,4530,4530,0
20231208,143000,70933620,4530,4530,4530,4530,1
20231208,142900,70929090,4530,4530,4530,4530,1
20231208,142800,70924560,4515,4515,4515,4515,0
20231208,142700,70924560,4515,4515,4515,4515,0
20231208,142600,70924560,4515,4510,4515,4510,2
20231208,142500,70915535,4495,4495,4495,4495,43
20231208,142400,70722250,4495,4495,4495,4495,0
20231208,142300,70722250,4495,4500,4500,4495,58
20231208,142200,70461290,4505,4505,4505,4505,0
20231208,142100,70461290,4505,4505,4505,4505,0
20231208,142000,70461290,4505,4505,4505,4505,204
20231208,141900,69542270,4505,4505,4505,4505,0
20231208,141800,69542270,4505,4505,4505,4505,0
20231208,141700,69542270,4505,4505,4505,4505,0
20231208,141600,69542270,4505,4505,4505,4505,0
20231208,141500,69542270,4505,4505,4505,4505,24
20231208,141400,69434150,4535,4535,4535,4535,0
20231208,141300,69434150,4535,4535,4535,4535,3
20231208,141200,69420545,4535,4535,4535,4535,0
20231208,141100,69420545,4535,4535,4535,4535,0
20231208,141000,69420545,4535,4535,4545,4530,13
20231208,140900,69361620,4545,4520,4545,4520,227
20231208,140800,68329930,4515,4515,4515,4505,6
20231208,140700,68302875,4545,4530,4550,4510,14
20231208,140600,68239390,4505,4505,4550,4505,515
20231208,140500,65897850,4505,4510,4510,4505,3
20231208,140400,65884330,4505,4535,4535,4500,247
20231208,140300,64772110,4490,4490,4490,4490,0
20231208,140200,64772110,4490,4490,4490,4490,0
20231208,140100,64772110,4490,4490,4490,4490,0
20231208,140000,64772110,4490,4540,4540,4490,42
20231208,135900,64583430,4540,4530,4540,4530,2
20231208,135800,64574360,4535,4535,4535,4530,151
20231208,135700,63889600,4490,4490,4535,4490,97
20231208,135600,63452730,4475,4475,4475,4475,0
20231208,135500,63452730,4475,4475,4475,4475,24
20231208,135400,63345330,4495,4495,4495,4495,0
20231208,135300,63345330,4495,4495,4495,4495,0
20231208,135200,63345330,4495,4495,4495,4495,0
20231208,135100,63345330,4495,4495,4495,4495,0
20231208,135000,63345330,4495,4495,4495,4495,12
20231208,134900,63291390,4495,4510,4510,4490,118
20231208,134800,62761035,4525,4525,4525,4525,0
20231208,134700,62761035,4525,4520,4525,4515,302
20231208,134600,61395595,4510,4510,4525,4510,4
20231208,134500,61377525,4530,4530,4530,4530,0
20231208,134400,61377525,4530,4530,4530,4530,0
20231208,134300,61377525,4530,4530,4530,4530,990
20231208,134200,56892825,4530,4505,4530,4505,102
20231208,134100,56433240,4505,4505,4505,4505,0
20231208,134000,56433240,4505,4505,4505,4505,0
20231208,133900,56433240,4505,4505,4505,4505,0
20231208,133800,56433240,4505,4495,4505,4495,70
20231208,133700,56118260,4495,4495,4495,4495,0
20231208,133600,56118260,4495,4495,4495,4495,1
20231208,133500,56113765,4465,4465,4465,4465,24
20231208,133400,56006605,4500,4500,4500,4500,0
20231208,133300,56006605,4500,4495,4500,4485,408
20231208,133200,54174645,4495,4495,4495,4495,0
20231208,133100,54174645,4495,4495,4495,4495,0
20231208,133000,54174645,4495,4485,4495,4485,2
20231208,132900,54165665,4480,4480,4480,4480,85
20231208,132800,53784865,4455,4455,4455,4455,0
20231208,132700,53784865,4455,4460,4460,4455,480
20231208,132600,51645350,4460,4460,4460,4460,1
20231208,132500,51640890,4460,4460,4460,4460,0
20231208,132400,51640890,4460,4460,4460,4460,0
20231208,132300,51640890,4460,4460,4460,4460,0
20231208,132200,51640890,4460,4460,4460,4460,0
20231208,132100,51640890,4460,4460,4460,4460,0
20231208,132000,51640890,4460,4460,4460,4460,0
20231208,131900,51640890,4460,4460,4460,4460,0
20231208,131800,51640890,4460,4460,4460,4460,74
20231208,131700,51310850,4460,4460,4460,4460,193
20231208,131600,50450070,4460,4460,4460,4460,286
20231208,131500,49174510,4465,4465,4465,4465,80
20231208,131400,48817310,4490,4490,4490,4490,0
20231208,131300,48817310,4490,4490,4490,4490,0
20231208,131200,48817310,4490,4490,4490,4490,0
20231208,131100,48817310,4490,4490,4490,4490,4
20231208,131000,48799350,4460,4460,4460,4460,52
20231208,130900,48567430,4455,4455,4455,4455,0
20231208,130800,48567430,4455,4455,4455,4455,0
20231208,130700,48567430,4455,4460,4460,4455,207
20231208,130600,47644330,4465,4470,4470,4465,295
20231208,130500,46327105,4470,4470,4470,4470,0
20231208,130400,46327105,4470,4470,4470,4470,0
20231208,130300,46327105,4470,4470,4470,4470,0
20231208,130200,46327105,4470,4470,4470,4470,0
20231208,130100,46327105,4470,4470,4470,4470,1
20231208,130000,46322635,4480,4480,4480,4480,0
20231208,125900,46322635,4480,4480,4480,4480,0
20231208,125800,46322635,4480,4480,4480,4480,389
20231208,125700,44579915,4470,4470,4470,4470,0
20231208,125600,44579915,4470,4470,4470,4470,0
20231208,125500,44579915,4470,4470,4470,4470,24
20231208,125400,44472635,4470,4470,4470,4470,0
20231208,125300,44472635,4470,4470,4470,4470,0
20231208,125200,44472635,4470,4470,4470,4470,0
20231208,125100,44472635,4470,4470,4470,4470,68
20231208,125000,44168675,4470,4470,4470,4470,0
20231208,124900,44168675,4470,4470,4470,4470,0
20231208,124800,44168675,4470,4470,4470,4470,0
20231208,124700,44168675,4470,4470,4470,4470,0
20231208,124600,44168675,4470,4470,4470,4470,160
20231208,124500,43453475,4470,4470,4470,4470,0
20231208,124400,43453475,4470,4470,4470,4470,23
20231208,124300,43350665,4475,4500,4500,4475,672
20231208,124200,40339525,4500,4500,4500,4500,0
20231208,124100,40339525,4500,4500,4500,4500,0
20231208,124000,40339525,4500,4500,4500,4500,1
20231208,123900,40335025,4500,4500,4500,4500,0
20231208,123800,40335025,4500,4500,4500,4500,0
20231208,123700,40335025,4500,4495,4500,4495,20
20231208,123600,40245065,4485,4485,4485,4485,0
20231208,123500,40245065,4485,4485,4485,4485,300
20231208,123400,38899565,4500,4500,4500,4500,0
20231208,123300,38899565,4500,4500,4500,4500,0
20231208,123200,38899565,4500,4500,4500,4500,0
20231208,123100,38899565,4500,4500,4500,4500,0
20231208,123000,38899565,4500,4500,4500,4500,0
20231208,122900,38899565,4500,4500,4500,4500,0
20231208,122800,38899565,4500,4500,4500,4500,0
20231208,122700,38899565,4500,4500,4500,4500,0
20231208,122600,38899565,4500,4500,4500,4500,0
20231208,122500,38899565,4500,4500,4500,4500,0
20231208,122400,38899565,4500,4500,4500,4500,0
20231208,122300,38899565,4500,4500,4500,4500,0
20231208,122200,38899565,4500,4500,4500,4500,0
20231208,122100,38899565,4500,4500,4500,4500,0
20231208,122000,38899565,4500,4500,4500,4500,0
20231208,121900,38899565,4500,4500,4500,4500,0
20231208,121800,38899565,4500,4495,4500,4495,10
20231208,121700,38854570,4495,4495,4495,4495,1
20231208,121600,38850075,4465,4465,4465,4465,0
20231208,121500,38850075,4465,4475,4475,4465,24
20231208,121400,38742855,4500,4500,4500,4500,0
20231208,121300,38742855,4500,4500,4500,4500,0
20231208,121200,38742855,4500,4500,4500,4500,0
20231208,121100,38742855,4500,4500,4500,4500,0
20231208,121000,38742855,4500,4500,4500,4500,0
20231208,120900,38742855,4500,4495,4500,4495,2
20231208,120800,38733860,4475,4475,4475,4475,0
20231208,120700,38733860,4475,4475,4475,4475,0
20231208,120600,38733860,4475,4475,4475,4475,0
20231208,120500,38733860,4475,4475,4475,4475,10
20231208,120400,38689110,4465,4465,4465,4465,3
20231208,120300,38675715,4475,4475,4475,4475,0
20231208,120200,38675715,4475,4475,4475,4475,0
20231208,120100,38675715,4475,4475,4475,4475,0
20231208,120000,38675715,4475,4475,4475,4475,0
20231208,115900,38675715,4475,4475,4475,4475,0
20231208,115800,38675715,4475,4475,4475,4475,0
20231208,115700,38675715,4475,4475,4475,4475,0
20231208,115600,38675715,4475,4475,4475,4475,0
20231208,115500,38675715,4475,4480,4480,4475,241
20231208,115400,37597150,4465,4465,4465,4465,0
20231208,115300,37597150,4465,4465,4465,4465,0
20231208,115200,37597150,4465,4465,4465,4465,0
20231208,115100,37597150,4465,4465,4465,4465,0
20231208,115000,37597150,4465,4470,4470,4465,219
20231208,114900,36618630,4510,4510,4510,4510,0
20231208,114800,36618630,4510,4510,4510,4510,0
20231208,114700,36618630,4510,4510,4510,4510,0
20231208,114600,36618630,4510,4510,4510,4510,2
20231208,114500,36609610,4470,4470,4470,4470,0
20231208,114400,36609610,4470,4470,4470,4470,0
20231208,114300,36609610,4470,4470,4470,4470,0
20231208,114200,36609610,4470,4470,4470,4470,0
20231208,114100,36609610,4470,4470,4470,4470,0
20231208,114000,36609610,4470,4470,4470,4470,0
20231208,113900,36609610,4470,4470,4470,4470,0
20231208,113800,36609610,4470,4470,4470,4470,105
20231208,113700,36140260,4465,4465,4465,4465,0
20231208,113600,36140260,4465,4465,4465,4465,0
20231208,113500,36140260,4465,4470,4470,4465,463
20231208,113400,34072435,4465,4465,4465,4465,0
20231208,113300,34072435,4465,4465,4465,4465,0
20231208,113200,34072435,4465,4465,4465,4465,0
20231208,113100,34072435,4465,4465,4465,4465,0
20231208,113000,34072435,4465,4465,4465,4465,0
20231208,112900,34072435,4465,4465,4465,4465,0
20231208,112800,34072435,4465,4465,4465,4465,0
20231208,112700,34072435,4465,4465,4465,4465,0
20231208,112600,34072435,4465,4475,4475,4465,100
20231208,112500,33625655,4465,4465,4465,4465,0
20231208,112400,33625655,4465,4475,4475,4465,110
20231208,112300,33133690,4545,4545,4545,4545,0
20231208,112200,33133690,4545,4515,4545,4515,493
20231208,112100,30907665,4515,4515,4515,4515,0
20231208,112000,30907665,4515,4515,4515,4515,0
20231208,111900,30907665,4515,4490,4515,4490,28
20231208,111800,30781855,4490,4490,4490,4490,1
20231208,111700,30777365,4465,4465,4465,4465,0
20231208,111600,30777365,4465,4465,4465,4465,0
20231208,111500,30777365,4465,4465,4465,4465,24
20231208,111400,30670205,4475,4475,4475,4475,513
20231208,111300,28374530,4475,4475,4475,4475,0
20231208,111200,28374530,4475,4475,4475,4475,0
20231208,111100,28374530,4475,4475,4475,4470,10
20231208,111000,28329815,4475,4475,4475,4465,44
20231208,110900,28133125,4475,4475,4475,4475,300
20231208,110800,26790625,4475,4475,4475,4475,0
20231208,110700,26790625,4475,4475,4475,4475,3
20231208,110600,26777200,4475,4475,4475,4475,0
20231208,110500,26777200,4475,4475,4475,4475,0
20231208,110400,26777200,4475,4475,4475,4475,0
20231208,110300,26777200,4475,4475,4475,4475,0
20231208,110200,26777200,4475,4475,4475,4475,0
20231208,110100,26777200,4475,4475,4475,4475,0
20231208,110000,26777200,4475,4475,4475,4475,0
20231208,105900,26777200,4475,4475,4475,4475,0
20231208,105800,26777200,4475,4475,4475,4475,0
20231208,105700,26777200,4475,4475,4475,4475,0
20231208,105600,26777200,4475,4475,4475,4475,0
20231208,105500,26777200,4475,4475,4475,4475,24
20231208,105400,26669800,4470,4470,4470,4470,0
20231208,105300,26669800,4470,4500,4500,4470,403
20231208,105200,24862490,4500,4495,4500,4495,221
20231208,105100,23868330,4495,4495,4495,4495,0
20231208,105000,23868330,4495,4495,4495,4495,0
20231208,104900,23868330,4495,4495,4495,4495,0
20231208,104800,23868330,4495,4490,4495,4490,5
20231208,104700,23845870,4470,4470,4470,4470,0
20231208,104600,23845870,4470,4470,4470,4470,0
20231208,104500,23845870,4470,4470,4470,4470,0
20231208,104400,23845870,4470,4470,4470,4470,0
20231208,104300,23845870,4470,4470,4470,4470,0
20231208,104200,23845870,4470,4470,4470,4470,0
20231208,104100,23845870,4470,4470,4470,4470,0
20231208,104000,23845870,4470,4470,4470,4470,0
20231208,103900,23845870,4470,4470,4470,4470,0
20231208,103800,23845870,4470,4470,4470,4470,0
20231208,103700,23845870,4470,4470,4470,4470,0
20231208,103600,23845870,4470,4470,4470,4470,0
20231208,103500,23845870,4470,4470,4470,4470,25
20231208,103400,23734120,4470,4470,4470,4470,0
20231208,103300,23734120,4470,4470,4470,4470,0
20231208,103200,23734120,4470,4470,4470,4470,0
20231208,103100,23734120,4470,4470,4470,4470,0
20231208,103000,23734120,4470,4470,4470,4470,0
20231208,102900,23734120,4470,4470,4470,4470,0
20231208,102800,23734120,4470,4470,4470,4470,1
20231208,102700,23729650,4465,4465,4465,4465,1
20231208,102600,23725185,4465,4465,4465,4465,64
20231208,102500,23439425,4470,4470,4470,4470,111
20231208,102400,22943255,4475,4475,4475,4475,23
20231208,102300,22840330,4480,4480,4480,4480,3
20231208,102200,22826890,4500,4500,4500,4500,0
20231208,102100,22826890,4500,4500,4500,4500,0
20231208,102000,22826890,4500,4495,4500,4495,16
20231208,101900,22754905,4475,4480,4480,4475,69
20231208,101800,22446120,4480,4480,4480,4480,100
20231208,101700,21998120,4480,4480,4480,4480,0
20231208,101600,21998120,4480,4480,4480,4480,0
20231208,101500,21998120,4480,4475,4480,4475,25
20231208,101400,21886240,4490,4490,4490,4490,0
20231208,101300,21886240,4490,4490,4490,4490,0
20231208,101200,21886240,4490,4490,4490,4490,0
20231208,101100,21886240,4490,4490,4490,4490,0
20231208,101000,21886240,4490,4490,4490,4490,0
20231208,100900,21886240,4490,4475,4490,4475,7
20231208,100800,21854900,4465,4465,4465,4465,0
20231208,100700,21854900,4465,4465,4465,4465,0
20231208,100600,21854900,4465,4465,4465,4465,0
20231208,100500,21854900,4465,4465,4465,4465,0
20231208,100400,21854900,4465,4465,4465,4465,0
20231208,100300,21854900,4465,4465,4465,4465,0
20231208,100200,21854900,4465,4465,4465,4465,0
20231208,100100,21854900,4465,4465,4465,4465,0
20231208,100000,21854900,4465,4465,4465,4465,0
20231208,095900,21854900,4465,4465,4465,4465,0
20231208,095800,21854900,4465,4465,4465,4465,0
20231208,095700,21854900,4465,4465,4465,4465,0
20231208,095600,21854900,4465,4465,4465,4465,0
20231208,095500,21854900,4465,4465,4465,4465,25
20231208,095400,21743275,4465,4465,4465,4465,0
20231208,095300,21743275,4465,4465,4465,4465,1
20231208,095200,21738810,4465,4465,4465,4465,173
20231208,095100,20966365,4470,4470,4470,4470,0
20231208,095000,20966365,4470,4470,4470,4470,122
20231208,094900,20421025,4470,4470,4470,4470,0
20231208,094800,20421025,4470,4470,4470,4470,468
20231208,094700,18329065,4475,4485,4490,4475,1822
20231208,094600,10167195,4480,4480,4480,4480,0
20231208,094500,10167195,4480,4480,4480,4480,0
20231208,094400,10167195,4480,4480,4480,4480,0
20231208,094300,10167195,4480,4480,4480,4480,3
20231208,094200,10153755,4490,4490,4490,4490,0
20231208,094100,10153755,4490,4490,4490,4490,0
20231208,094000,10153755,4490,4490,4490,4490,4
20231208,093900,10135795,4490,4490,4490,4490,0
20231208,093800,10135795,4490,4490,4490,4490,12
20231208,093700,10081915,4480,4480,4480,4480,3
20231208,093600,10068475,4480,4480,4480,4480,0
20231208,093500,10068475,4480,4490,4490,4480,83
20231208,093400,9696105,4495,4495,4495,4495,0
20231208,093300,9696105,4495,4495,4495,4495,1
20231208,093200,9691610,4490,4490,4490,4490,1
20231208,093100,9687120,4500,4500,4500,4500,2
20231208,093000,9678120,4535,4530,4535,4530,37
20231208,092900,9510330,4490,4490,4490,4490,0
20231208,092800,9510330,4490,4490,4490,4490,0
20231208,092700,9510330,4490,4490,4490,4490,0
20231208,092600,9510330,4490,4490,4490,4490,0
20231208,092500,9510330,4490,4490,4490,4490,19
20231208,092400,9425020,4490,4490,4490,4490,0
20231208,092300,9425020,4490,4490,4490,4490,0
20231208,092200,9425020,4490,4490,4490,4490,0
20231208,092100,9425020,4490,4470,4490,4465,12
20231208,092000,9371370,4535,4465,4535,4450,191
20231208,091900,8517165,4470,4460,4470,4460,380
20231208,091800,6821590,4465,4465,4465,4465,239
20231208,091700,5754455,4470,4465,4470,4465,71
20231208,091600,5437435,4475,4475,4475,4475,80
20231208,091500,5079435,4465,4465,4465,4465,24
20231208,091400,4972275,4475,4475,4475,4475,0
20231208,091300,4972275,4475,4490,4490,4475,841
20231208,091200,1205515,4485,4500,4500,4485,215
20231208,091100,240475,4555,4555,4555,4555,0
20231208,091000,240475,4555,4555,4555,4555,0
20231208,090900,240475,4555,4555,4555,4555,0
20231208,090800,240475,4555,4545,4555,4545,5
20231208,090700,217715,4550,4550,4550,4550,0
20231208,090600,217715,4550,4550,4550,4550,0
20231208,090500,217715,4550,4550,4550,4550,1
20231208,090400,213165,4555,4555,4555,4555,1
20231208,090300,208610,4535,4535,4535,4535,45
20231208,090200,4535,4535,4535,4535,4535,0
20231208,090100,4535,4535,4535,4535,4535,0
20231208,090000,4535,4535,4535,4535,4535,1