KissMeData/045340/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,192500,56958715,4535,4535,4535,4535,603
20231207,192400,56958715,4535,4535,4535,4535,0
20231207,192300,56958715,4535,4535,4535,4535,0
20231207,192200,56958715,4535,4535,4535,4535,0
20231207,192100,56958715,4535,4535,4535,4535,0
20231207,192000,56958715,4535,4535,4535,4535,0
20231207,191900,56958715,4535,4535,4535,4535,0
20231207,191800,56958715,4535,4535,4535,4535,0
20231207,191700,56958715,4535,4535,4535,4535,0
20231207,191600,56958715,4535,4535,4535,4535,0
20231207,191500,56958715,4535,4535,4535,4535,0
20231207,191400,56958715,4535,4535,4535,4535,0
20231207,191300,56958715,4535,4535,4535,4535,0
20231207,191200,56958715,4535,4535,4535,4535,0
20231207,191100,56958715,4535,4535,4535,4535,0
20231207,191000,56958715,4535,4535,4535,4535,0
20231207,190900,56958715,4535,4535,4535,4535,0
20231207,190800,56958715,4535,4535,4535,4535,0
20231207,190700,56958715,4535,4535,4535,4535,0
20231207,190600,56958715,4535,4535,4535,4535,0
20231207,190500,56958715,4535,4535,4535,4535,0
20231207,190400,56958715,4535,4535,4535,4535,0
20231207,190300,56958715,4535,4535,4535,4535,0
20231207,190200,56958715,4535,4535,4535,4535,0
20231207,190100,56958715,4535,4535,4535,4535,0
20231207,190000,56958715,4535,4535,4535,4535,0
20231207,185900,56958715,4535,4535,4535,4535,0
20231207,185800,56958715,4535,4535,4535,4535,0
20231207,185700,56958715,4535,4535,4535,4535,0
20231207,185600,56958715,4535,4535,4535,4535,0
20231207,185500,56958715,4535,4535,4535,4535,603
20231207,185400,56958715,4535,4535,4535,4535,0
20231207,185300,56958715,4535,4535,4535,4535,0
20231207,185200,56958715,4535,4535,4535,4535,0
20231207,185100,56958715,4535,4535,4535,4535,0
20231207,185000,56958715,4535,4535,4535,4535,0
20231207,184900,56958715,4535,4535,4535,4535,0
20231207,184800,56958715,4535,4535,4535,4535,0
20231207,184700,56958715,4535,4535,4535,4535,0
20231207,184600,56958715,4535,4535,4535,4535,0
20231207,184500,56958715,4535,4535,4535,4535,0
20231207,184400,56958715,4535,4535,4535,4535,0
20231207,184300,56958715,4535,4535,4535,4535,0
20231207,184200,56958715,4535,4535,4535,4535,0
20231207,184100,56958715,4535,4535,4535,4535,0
20231207,184000,56958715,4535,4535,4535,4535,0
20231207,183900,56958715,4535,4535,4535,4535,0
20231207,183800,56958715,4535,4535,4535,4535,0
20231207,183700,56958715,4535,4535,4535,4535,0
20231207,183600,56958715,4535,4535,4535,4535,0
20231207,183500,56958715,4535,4535,4535,4535,0
20231207,183400,56958715,4535,4535,4535,4535,0
20231207,183300,56958715,4535,4535,4535,4535,0
20231207,183200,56958715,4535,4535,4535,4535,0
20231207,183100,56958715,4535,4535,4535,4535,0
20231207,183000,56958715,4535,4535,4535,4535,0
20231207,182900,56958715,4535,4535,4535,4535,0
20231207,182800,56958715,4535,4535,4535,4535,0
20231207,182700,56958715,4535,4535,4535,4535,0
20231207,182600,56958715,4535,4535,4535,4535,0
20231207,182500,56958715,4535,4535,4535,4535,603
20231207,182400,56958715,4535,4535,4535,4535,0
20231207,182300,56958715,4535,4535,4535,4535,0
20231207,182200,56958715,4535,4535,4535,4535,0
20231207,182100,56958715,4535,4535,4535,4535,0
20231207,182000,56958715,4535,4535,4535,4535,0
20231207,181900,56958715,4535,4535,4535,4535,0
20231207,181800,56958715,4535,4535,4535,4535,0
20231207,181700,56958715,4535,4535,4535,4535,0
20231207,181600,56958715,4535,4535,4535,4535,0
20231207,181500,56958715,4535,4535,4535,4535,0
20231207,181400,56958715,4535,4535,4535,4535,0
20231207,181300,56958715,4535,4535,4535,4535,0
20231207,181200,56958715,4535,4535,4535,4535,0
20231207,181100,56958715,4535,4535,4535,4535,0
20231207,181000,56958715,4535,4535,4535,4535,0
20231207,180900,56958715,4535,4535,4535,4535,0
20231207,180800,56958715,4535,4535,4535,4535,0
20231207,180700,56958715,4535,4535,4535,4535,0
20231207,180600,56958715,4535,4535,4535,4535,0
20231207,180500,56958715,4535,4535,4535,4535,0
20231207,180400,56958715,4535,4535,4535,4535,0
20231207,180300,56958715,4535,4535,4535,4535,0
20231207,180200,56958715,4535,4535,4535,4535,0
20231207,180100,56958715,4535,4535,4535,4535,0
20231207,180000,56958715,4535,4535,4535,4535,0
20231207,175900,56958715,4535,4535,4535,4535,0
20231207,175800,56958715,4535,4535,4535,4535,0
20231207,175700,56958715,4535,4535,4535,4535,0
20231207,175600,56958715,4535,4535,4535,4535,0
20231207,175500,56958715,4535,4535,4535,4535,603
20231207,175400,56958715,4535,4535,4535,4535,0
20231207,175300,56958715,4535,4535,4535,4535,0
20231207,175200,56958715,4535,4535,4535,4535,0
20231207,175100,56958715,4535,4535,4535,4535,0
20231207,175000,56958715,4535,4535,4535,4535,0
20231207,174900,56958715,4535,4535,4535,4535,0
20231207,174800,56958715,4535,4535,4535,4535,0
20231207,174700,56958715,4535,4535,4535,4535,0
20231207,174600,56958715,4535,4535,4535,4535,0
20231207,174500,56958715,4535,4535,4535,4535,0
20231207,174400,56958715,4535,4535,4535,4535,0
20231207,174300,56958715,4535,4535,4535,4535,0
20231207,174200,56958715,4535,4535,4535,4535,0
20231207,174100,56958715,4535,4535,4535,4535,0
20231207,174000,56958715,4535,4535,4535,4535,0
20231207,173900,56958715,4535,4535,4535,4535,0
20231207,173800,56958715,4535,4535,4535,4535,0
20231207,173700,56958715,4535,4535,4535,4535,0
20231207,173600,56958715,4535,4535,4535,4535,0
20231207,173500,56958715,4535,4535,4535,4535,0
20231207,173400,56958715,4535,4535,4535,4535,0
20231207,173300,56958715,4535,4535,4535,4535,0
20231207,173200,56958715,4535,4535,4535,4535,0
20231207,173100,56958715,4535,4535,4535,4535,0
20231207,173000,56958715,4535,4535,4535,4535,0
20231207,172900,56958715,4535,4535,4535,4535,0
20231207,172800,56958715,4535,4535,4535,4535,0
20231207,172700,56958715,4535,4535,4535,4535,0
20231207,172600,56958715,4535,4535,4535,4535,0
20231207,172500,56958715,4535,4535,4535,4535,603
20231207,172400,56958715,4535,4535,4535,4535,0
20231207,172300,56958715,4535,4535,4535,4535,0
20231207,172200,56958715,4535,4535,4535,4535,0
20231207,172100,56958715,4535,4535,4535,4535,0
20231207,172000,56958715,4535,4535,4535,4535,0
20231207,171900,56958715,4535,4535,4535,4535,0
20231207,171800,56958715,4535,4535,4535,4535,0
20231207,171700,56958715,4535,4535,4535,4535,0
20231207,171600,56958715,4535,4535,4535,4535,0
20231207,171500,56958715,4535,4535,4535,4535,0
20231207,171400,56958715,4535,4535,4535,4535,0
20231207,171300,56958715,4535,4535,4535,4535,0
20231207,171200,56958715,4535,4535,4535,4535,0
20231207,171100,56958715,4535,4535,4535,4535,0
20231207,171000,56958715,4535,4535,4535,4535,0
20231207,170900,56958715,4535,4535,4535,4535,0
20231207,170800,56958715,4535,4535,4535,4535,0
20231207,170700,56958715,4535,4535,4535,4535,0
20231207,170600,56958715,4535,4535,4535,4535,0
20231207,170500,56958715,4535,4535,4535,4535,0
20231207,170400,56958715,4535,4535,4535,4535,0
20231207,170300,56958715,4535,4535,4535,4535,0
20231207,170200,56958715,4535,4535,4535,4535,0
20231207,170100,56958715,4535,4535,4535,4535,0
20231207,170000,56958715,4535,4535,4535,4535,0
20231207,165900,56958715,4535,4535,4535,4535,0
20231207,165800,56958715,4535,4535,4535,4535,0
20231207,165700,56958715,4535,4535,4535,4535,0
20231207,165600,56958715,4535,4535,4535,4535,0
20231207,165500,56958715,4535,4535,4535,4535,603
20231207,165400,56958715,4535,4535,4535,4535,0
20231207,165300,56958715,4535,4535,4535,4535,0
20231207,165200,56958715,4535,4535,4535,4535,0
20231207,165100,56958715,4535,4535,4535,4535,0
20231207,165000,56958715,4535,4535,4535,4535,0
20231207,164900,56958715,4535,4535,4535,4535,0
20231207,164800,56958715,4535,4535,4535,4535,0
20231207,164700,56958715,4535,4535,4535,4535,0
20231207,164600,56958715,4535,4535,4535,4535,0
20231207,164500,56958715,4535,4535,4535,4535,0
20231207,164400,56958715,4535,4535,4535,4535,0
20231207,164300,56958715,4535,4535,4535,4535,0
20231207,164200,56958715,4535,4535,4535,4535,0
20231207,164100,56958715,4535,4535,4535,4535,0
20231207,164000,56958715,4535,4535,4535,4535,0
20231207,163900,56958715,4535,4535,4535,4535,0
20231207,163800,56958715,4535,4535,4535,4535,0
20231207,163700,56958715,4535,4535,4535,4535,0
20231207,163600,56958715,4535,4535,4535,4535,0
20231207,163500,56958715,4535,4535,4535,4535,0
20231207,163400,56958715,4535,4535,4535,4535,0
20231207,163300,56958715,4535,4535,4535,4535,0
20231207,163200,56958715,4535,4535,4535,4535,0
20231207,163100,56958715,4535,4535,4535,4535,0
20231207,163000,56958715,4535,4535,4535,4535,0
20231207,162900,56958715,4535,4535,4535,4535,0
20231207,162800,56958715,4535,4535,4535,4535,0
20231207,162700,56958715,4535,4535,4535,4535,0
20231207,162600,56958715,4535,4535,4535,4535,0
20231207,162500,56958715,4535,4535,4535,4535,603
20231207,162400,56958715,4535,4535,4535,4535,0
20231207,162300,56958715,4535,4535,4535,4535,0
20231207,162200,56958715,4535,4535,4535,4535,0
20231207,162100,56958715,4535,4535,4535,4535,0
20231207,162000,56958715,4535,4535,4535,4535,0
20231207,161900,56958715,4535,4535,4535,4535,0
20231207,161800,56958715,4535,4535,4535,4535,0
20231207,161700,56958715,4535,4535,4535,4535,0
20231207,161600,56958715,4535,4535,4535,4535,0
20231207,161500,56958715,4535,4535,4535,4535,0
20231207,161400,56958715,4535,4535,4535,4535,0
20231207,161300,56958715,4535,4535,4535,4535,0
20231207,161200,56958715,4535,4535,4535,4535,0
20231207,161100,56958715,4535,4535,4535,4535,0
20231207,161000,56958715,4535,4535,4535,4535,0
20231207,160900,56958715,4535,4535,4535,4535,0
20231207,160800,56958715,4535,4535,4535,4535,0
20231207,160700,56958715,4535,4535,4535,4535,0
20231207,160600,56958715,4535,4535,4535,4535,0
20231207,160500,56958715,4535,4535,4535,4535,0
20231207,160400,56958715,4535,4535,4535,4535,0
20231207,160300,56958715,4535,4535,4535,4535,0
20231207,160200,56958715,4535,4535,4535,4535,0
20231207,160100,56958715,4535,4535,4535,4535,0
20231207,160000,56958715,4535,4535,4535,4535,0
20231207,155900,56958715,4535,4535,4535,4535,0
20231207,155800,56958715,4535,4535,4535,4535,0
20231207,155700,56958715,4535,4535,4535,4535,0
20231207,155600,56958715,4535,4535,4535,4535,0
20231207,155500,56958715,4535,4535,4535,4535,603
20231207,155400,56958715,4535,4535,4535,4535,0
20231207,155300,56958715,4535,4535,4535,4535,0
20231207,155200,56958715,4535,4535,4535,4535,0
20231207,155100,56958715,4535,4535,4535,4535,0
20231207,155000,56958715,4535,4535,4535,4535,0
20231207,154900,56958715,4535,4535,4535,4535,0
20231207,154800,56958715,4535,4535,4535,4535,0
20231207,154700,56958715,4535,4535,4535,4535,0
20231207,154600,56958715,4535,4535,4535,4535,0
20231207,154500,56958715,4535,4535,4535,4535,0
20231207,154400,56958715,4535,4535,4535,4535,0
20231207,154300,56958715,4535,4535,4535,4535,0
20231207,154200,56958715,4535,4535,4535,4535,0
20231207,154100,56958715,4535,4535,4535,4535,0
20231207,154000,56958715,4535,4535,4535,4535,0
20231207,153900,56958715,4535,4535,4535,4535,0
20231207,153800,56958715,4535,4535,4535,4535,0
20231207,153700,56958715,4535,4535,4535,4535,0
20231207,153600,56958715,4535,4535,4535,4535,0
20231207,153500,56958715,4535,4535,4535,4535,0
20231207,153400,56958715,4535,4535,4535,4535,0
20231207,153300,56958715,4535,4535,4535,4535,0
20231207,153200,56958715,4535,4535,4535,4535,0
20231207,153100,56958715,4535,4535,4535,4535,0
20231207,153000,56958715,4535,4535,4535,4535,603
20231207,152900,54224110,4465,4465,4465,4465,0
20231207,152800,54224110,4465,4465,4465,4465,0
20231207,152700,54224110,4465,4465,4465,4465,0
20231207,152600,54224110,4465,4465,4465,4465,0
20231207,152500,54224110,4465,4465,4465,4465,0
20231207,152400,54224110,4465,4465,4465,4465,0
20231207,152300,54224110,4465,4465,4465,4465,0
20231207,152200,54224110,4465,4465,4465,4465,0
20231207,152100,54224110,4465,4465,4465,4465,0
20231207,152000,54224110,4465,4465,4465,4465,0
20231207,151900,54224110,4465,4465,4465,4460,349
20231207,151800,52667125,4460,4475,4475,4460,398
20231207,151700,50889600,4485,4475,4485,4475,56
20231207,151600,50638800,4485,4475,4485,4470,619
20231207,151500,47870885,4495,4495,4495,4495,0
20231207,151400,47870885,4495,4495,4495,4495,0
20231207,151300,47870885,4495,4480,4495,4480,7
20231207,151200,47839495,4480,4480,4480,4480,0
20231207,151100,47839495,4480,4480,4480,4480,51
20231207,151000,47611015,4480,4485,4485,4480,95
20231207,150900,47185405,4495,4495,4495,4495,22
20231207,150800,47086515,4495,4495,4495,4495,0
20231207,150700,47086515,4495,4495,4495,4495,0
20231207,150600,47086515,4495,4495,4495,4495,0
20231207,150500,47086515,4495,4495,4495,4485,46
20231207,150400,46880120,4495,4495,4495,4495,20
20231207,150300,46790220,4495,4480,4495,4480,87
20231207,150200,46400430,4485,4485,4485,4485,16
20231207,150100,46328670,4495,4495,4495,4495,0
20231207,150000,46328670,4495,4495,4495,4495,0
20231207,145900,46328670,4495,4495,4495,4495,0
20231207,145800,46328670,4495,4485,4495,4485,89
20231207,145700,45929455,4490,4490,4490,4490,264
20231207,145600,44744095,4495,4495,4495,4495,0
20231207,145500,44744095,4495,4495,4495,4495,0
20231207,145400,44744095,4495,4495,4495,4495,0
20231207,145300,44744095,4495,4495,4495,4495,0
20231207,145200,44744095,4495,4495,4495,4495,0
20231207,145100,44744095,4495,4495,4495,4495,20
20231207,145000,44654195,4495,4495,4495,4495,0
20231207,144900,44654195,4495,4495,4495,4495,10
20231207,144800,44609245,4495,4495,4495,4495,0
20231207,144700,44609245,4495,4495,4495,4495,0
20231207,144600,44609245,4495,4495,4495,4495,16
20231207,144500,44537325,4495,4495,4495,4495,5
20231207,144400,44514850,4505,4505,4505,4505,0
20231207,144300,44514850,4505,4505,4505,4505,0
20231207,144200,44514850,4505,4505,4505,4505,0
20231207,144100,44514850,4505,4505,4505,4505,1
20231207,144000,44510345,4505,4505,4505,4505,0
20231207,143900,44510345,4505,4505,4505,4505,22
20231207,143800,44411235,4505,4505,4505,4505,0
20231207,143700,44411235,4505,4505,4505,4505,0
20231207,143600,44411235,4505,4505,4505,4505,0
20231207,143500,44411235,4505,4505,4505,4505,0
20231207,143400,44411235,4505,4505,4505,4505,0
20231207,143300,44411235,4505,4505,4505,4505,1
20231207,143200,44406730,4505,4505,4505,4505,0
20231207,143100,44406730,4505,4505,4505,4505,0
20231207,143000,44406730,4505,4505,4505,4505,0
20231207,142900,44406730,4505,4505,4505,4505,0
20231207,142800,44406730,4505,4505,4505,4505,1
20231207,142700,44402225,4505,4505,4505,4505,0
20231207,142600,44402225,4505,4505,4505,4505,0
20231207,142500,44402225,4505,4505,4505,4505,0
20231207,142400,44402225,4505,4505,4505,4505,1
20231207,142300,44397720,4490,4490,4490,4490,0
20231207,142200,44397720,4490,4490,4490,4490,0
20231207,142100,44397720,4490,4490,4490,4490,0
20231207,142000,44397720,4490,4490,4490,4490,50
20231207,141900,44173220,4485,4485,4485,4485,0
20231207,141800,44173220,4485,4485,4485,4485,0
20231207,141700,44173220,4485,4485,4485,4485,0
20231207,141600,44173220,4485,4490,4490,4485,8
20231207,141500,44137325,4490,4495,4495,4490,56
20231207,141400,43885680,4520,4520,4520,4520,0
20231207,141300,43885680,4520,4520,4520,4520,0
20231207,141200,43885680,4520,4520,4520,4520,0
20231207,141100,43885680,4520,4520,4520,4520,0
20231207,141000,43885680,4520,4520,4520,4520,0
20231207,140900,43885680,4520,4520,4520,4520,0
20231207,140800,43885680,4520,4520,4520,4520,0
20231207,140700,43885680,4520,4520,4520,4520,0
20231207,140600,43885680,4520,4520,4520,4520,0
20231207,140500,43885680,4520,4520,4520,4520,0
20231207,140400,43885680,4520,4520,4520,4520,1
20231207,140300,43881160,4525,4525,4525,4525,0
20231207,140200,43881160,4525,4525,4525,4525,0
20231207,140100,43881160,4525,4525,4525,4525,0
20231207,140000,43881160,4525,4525,4525,4525,0
20231207,135900,43881160,4525,4525,4525,4525,2
20231207,135800,43872110,4490,4490,4490,4490,0
20231207,135700,43872110,4490,4490,4490,4490,0
20231207,135600,43872110,4490,4505,4505,4490,551
20231207,135500,41392420,4505,4505,4505,4505,0
20231207,135400,41392420,4505,4505,4505,4505,0
20231207,135300,41392420,4505,4505,4505,4505,0
20231207,135200,41392420,4505,4505,4505,4505,0
20231207,135100,41392420,4505,4505,4505,4505,0
20231207,135000,41392420,4505,4505,4505,4505,0
20231207,134900,41392420,4505,4505,4505,4505,458
20231207,134800,39329130,4510,4510,4510,4510,18
20231207,134700,39247950,4535,4535,4535,4535,0
20231207,134600,39247950,4535,4535,4535,4535,0
20231207,134500,39247950,4535,4535,4535,4535,0
20231207,134400,39247950,4535,4535,4535,4535,0
20231207,134300,39247950,4535,4535,4535,4535,1
20231207,134200,39243415,4530,4530,4530,4530,0
20231207,134100,39243415,4530,4530,4530,4530,0
20231207,134000,39243415,4530,4530,4530,4530,5
20231207,133900,39220765,4530,4530,4530,4530,0
20231207,133800,39220765,4530,4530,4530,4530,0
20231207,133700,39220765,4530,4530,4530,4530,0
20231207,133600,39220765,4530,4530,4530,4530,30
20231207,133500,39084865,4510,4510,4510,4510,0
20231207,133400,39084865,4510,4510,4510,4510,97
20231207,133300,38647395,4515,4535,4535,4515,612
20231207,133200,35877455,4540,4540,4540,4540,0
20231207,133100,35877455,4540,4540,4540,4540,0
20231207,133000,35877455,4540,4540,4540,4540,0
20231207,132900,35877455,4540,4540,4540,4540,0
20231207,132800,35877455,4540,4540,4540,4540,0
20231207,132700,35877455,4540,4540,4540,4540,2
20231207,132600,35868375,4540,4540,4540,4540,10
20231207,132500,35822975,4540,4540,4540,4540,0
20231207,132400,35822975,4540,4540,4540,4540,0
20231207,132300,35822975,4540,4540,4540,4540,30
20231207,132200,35686775,4545,4545,4545,4545,0
20231207,132100,35686775,4545,4545,4545,4545,0
20231207,132000,35686775,4545,4545,4545,4545,0
20231207,131900,35686775,4545,4545,4545,4545,0
20231207,131800,35686775,4545,4545,4545,4545,0
20231207,131700,35686775,4545,4545,4545,4545,0
20231207,131600,35686775,4545,4545,4545,4545,0
20231207,131500,35686775,4545,4545,4545,4545,0
20231207,131400,35686775,4545,4545,4545,4545,0
20231207,131300,35686775,4545,4545,4545,4545,0
20231207,131200,35686775,4545,4545,4545,4545,0
20231207,131100,35686775,4545,4545,4545,4545,0
20231207,131000,35686775,4545,4545,4545,4545,0
20231207,130900,35686775,4545,4545,4545,4545,0
20231207,130800,35686775,4545,4545,4545,4545,0
20231207,130700,35686775,4545,4545,4545,4545,0
20231207,130600,35686775,4545,4545,4545,4545,0
20231207,130500,35686775,4545,4550,4550,4545,2
20231207,130400,35677680,4555,4555,4555,4555,0
20231207,130300,35677680,4555,4555,4555,4555,2
20231207,130200,35668570,4555,4555,4555,4555,0
20231207,130100,35668570,4555,4555,4555,4555,0
20231207,130000,35668570,4555,4555,4555,4555,108
20231207,125900,35176630,4555,4555,4555,4555,0
20231207,125800,35176630,4555,4555,4555,4555,0
20231207,125700,35176630,4555,4555,4555,4555,5
20231207,125600,35153855,4555,4555,4555,4555,0
20231207,125500,35153855,4555,4555,4555,4555,0
20231207,125400,35153855,4555,4555,4555,4555,0
20231207,125300,35153855,4555,4555,4555,4555,0
20231207,125200,35153855,4555,4555,4555,4555,0
20231207,125100,35153855,4555,4555,4555,4555,0
20231207,125000,35153855,4555,4555,4555,4555,0
20231207,124900,35153855,4555,4555,4555,4555,0
20231207,124800,35153855,4555,4555,4555,4555,0
20231207,124700,35153855,4555,4555,4555,4555,2
20231207,124600,35144745,4530,4530,4530,4530,82
20231207,124500,34773285,4565,4565,4565,4565,15
20231207,124400,34704810,4565,4565,4565,4565,0
20231207,124300,34704810,4565,4575,4575,4565,120
20231207,124200,34155870,4555,4555,4555,4555,0
20231207,124100,34155870,4555,4555,4555,4555,0
20231207,124000,34155870,4555,4555,4555,4555,0
20231207,123900,34155870,4555,4555,4555,4555,0
20231207,123800,34155870,4555,4555,4555,4555,0
20231207,123700,34155870,4555,4555,4555,4555,0
20231207,123600,34155870,4555,4555,4555,4555,0
20231207,123500,34155870,4555,4555,4555,4555,0
20231207,123400,34155870,4555,4555,4555,4555,0
20231207,123300,34155870,4555,4555,4555,4555,0
20231207,123200,34155870,4555,4555,4555,4555,0
20231207,123100,34155870,4555,4555,4555,4555,49
20231207,123000,33932675,4555,4555,4555,4555,21
20231207,122900,33837020,4525,4525,4525,4525,0
20231207,122800,33837020,4525,4525,4525,4525,0
20231207,122700,33837020,4525,4525,4525,4525,0
20231207,122600,33837020,4525,4525,4525,4525,0
20231207,122500,33837020,4525,4525,4525,4525,0
20231207,122400,33837020,4525,4525,4525,4525,0
20231207,122300,33837020,4525,4525,4525,4525,0
20231207,122200,33837020,4525,4525,4525,4525,10
20231207,122100,33791770,4520,4520,4520,4520,0
20231207,122000,33791770,4520,4520,4520,4520,1
20231207,121900,33787250,4530,4530,4530,4530,253
20231207,121800,32641160,4530,4530,4530,4530,0
20231207,121700,32641160,4530,4535,4535,4530,284
20231207,121600,31353825,4535,4535,4535,4535,31
20231207,121500,31213240,4530,4530,4530,4530,0
20231207,121400,31213240,4530,4530,4530,4530,0
20231207,121300,31213240,4530,4530,4530,4530,0
20231207,121200,31213240,4530,4530,4530,4530,0
20231207,121100,31213240,4530,4530,4530,4530,0
20231207,121000,31213240,4530,4530,4530,4530,0
20231207,120900,31213240,4530,4530,4530,4530,0
20231207,120800,31213240,4530,4530,4530,4530,0
20231207,120700,31213240,4530,4530,4530,4530,0
20231207,120600,31213240,4530,4535,4535,4530,90
20231207,120500,30805465,4555,4555,4555,4555,0
20231207,120400,30805465,4555,4555,4555,4555,76
20231207,120300,30459285,4555,4555,4555,4555,224
20231207,120200,29438965,4550,4550,4550,4550,0
20231207,120100,29438965,4550,4550,4550,4550,10
20231207,120000,29393465,4520,4520,4520,4520,0
20231207,115900,29393465,4520,4520,4520,4520,0
20231207,115800,29393465,4520,4520,4520,4520,0
20231207,115700,29393465,4520,4520,4520,4520,0
20231207,115600,29393465,4520,4520,4520,4520,0
20231207,115500,29393465,4520,4520,4520,4520,0
20231207,115400,29393465,4520,4520,4520,4520,0
20231207,115300,29393465,4520,4520,4520,4520,0
20231207,115200,29393465,4520,4520,4520,4520,0
20231207,115100,29393465,4520,4520,4520,4520,0
20231207,115000,29393465,4520,4520,4520,4520,0
20231207,114900,29393465,4520,4520,4520,4520,0
20231207,114800,29393465,4520,4520,4520,4520,0
20231207,114700,29393465,4520,4520,4520,4520,0
20231207,114600,29393465,4520,4520,4520,4520,0
20231207,114500,29393465,4520,4520,4520,4520,0
20231207,114400,29393465,4520,4520,4520,4520,0
20231207,114300,29393465,4520,4520,4520,4520,0
20231207,114200,29393465,4520,4520,4520,4520,4
20231207,114100,29375385,4520,4520,4520,4520,0
20231207,114000,29375385,4520,4520,4520,4520,0
20231207,113900,29375385,4520,4520,4520,4520,0
20231207,113800,29375385,4520,4520,4520,4520,0
20231207,113700,29375385,4520,4520,4520,4520,0
20231207,113600,29375385,4520,4520,4520,4520,30
20231207,113500,29239785,4520,4520,4520,4520,0
20231207,113400,29239785,4520,4520,4520,4520,0
20231207,113300,29239785,4520,4520,4520,4520,0
20231207,113200,29239785,4520,4520,4520,4520,0
20231207,113100,29239785,4520,4520,4520,4520,0
20231207,113000,29239785,4520,4520,4520,4520,0
20231207,112900,29239785,4520,4520,4520,4520,0
20231207,112800,29239785,4520,4520,4520,4520,0
20231207,112700,29239785,4520,4520,4520,4520,0
20231207,112600,29239785,4520,4520,4520,4520,0
20231207,112500,29239785,4520,4520,4520,4520,0
20231207,112400,29239785,4520,4520,4520,4520,0
20231207,112300,29239785,4520,4520,4520,4520,0
20231207,112200,29239785,4520,4520,4520,4520,0
20231207,112100,29239785,4520,4520,4520,4520,0
20231207,112000,29239785,4520,4520,4520,4520,0
20231207,111900,29239785,4520,4520,4520,4520,0
20231207,111800,29239785,4520,4520,4520,4520,0
20231207,111700,29239785,4520,4520,4520,4520,0
20231207,111600,29239785,4520,4520,4520,4520,0
20231207,111500,29239785,4520,4520,4520,4520,0
20231207,111400,29239785,4520,4520,4520,4520,0
20231207,111300,29239785,4520,4520,4520,4520,0
20231207,111200,29239785,4520,4520,4520,4520,0
20231207,111100,29239785,4520,4520,4520,4520,0
20231207,111000,29239785,4520,4520,4520,4520,0
20231207,110900,29239785,4520,4520,4520,4520,0
20231207,110800,29239785,4520,4520,4520,4520,0
20231207,110700,29239785,4520,4520,4520,4520,0
20231207,110600,29239785,4520,4520,4520,4520,0
20231207,110500,29239785,4520,4520,4520,4520,1
20231207,110400,29235265,4550,4550,4550,4550,0
20231207,110300,29235265,4550,4520,4550,4520,23
20231207,110200,29131275,4520,4515,4520,4510,212
20231207,110100,28173900,4520,4525,4525,4520,138
20231207,110000,27550125,4545,4545,4545,4545,0
20231207,105900,27550125,4545,4545,4545,4545,20
20231207,105800,27459225,4545,4545,4545,4545,0
20231207,105700,27459225,4545,4545,4545,4545,0
20231207,105600,27459225,4545,4545,4545,4545,0
20231207,105500,27459225,4545,4545,4545,4545,0
20231207,105400,27459225,4545,4545,4545,4545,0
20231207,105300,27459225,4545,4545,4545,4545,0
20231207,105200,27459225,4545,4545,4545,4545,0
20231207,105100,27459225,4545,4545,4545,4545,0
20231207,105000,27459225,4545,4545,4545,4545,0
20231207,104900,27459225,4545,4545,4545,4545,0
20231207,104800,27459225,4545,4545,4545,4545,0
20231207,104700,27459225,4545,4545,4545,4545,1
20231207,104600,27454680,4545,4545,4545,4545,0
20231207,104500,27454680,4545,4535,4545,4535,91
20231207,104400,27041895,4520,4520,4520,4520,0
20231207,104300,27041895,4520,4525,4525,4520,2
20231207,104200,27032850,4530,4535,4535,4530,60
20231207,104100,26760800,4545,4545,4545,4545,0
20231207,104000,26760800,4545,4545,4545,4545,0
20231207,103900,26760800,4545,4545,4545,4545,0
20231207,103800,26760800,4545,4545,4545,4545,1
20231207,103700,26756255,4545,4545,4545,4545,0
20231207,103600,26756255,4545,4545,4545,4545,0
20231207,103500,26756255,4545,4545,4545,4545,0
20231207,103400,26756255,4545,4545,4545,4545,0
20231207,103300,26756255,4545,4545,4545,4545,0
20231207,103200,26756255,4545,4545,4545,4545,0
20231207,103100,26756255,4545,4545,4545,4545,0
20231207,103000,26756255,4545,4545,4545,4545,2
20231207,102900,26747165,4545,4545,4545,4545,0
20231207,102800,26747165,4545,4545,4545,4545,1
20231207,102700,26742620,4550,4550,4550,4550,0
20231207,102600,26742620,4550,4550,4550,4550,0
20231207,102500,26742620,4550,4550,4550,4550,0
20231207,102400,26742620,4550,4540,4550,4535,53
20231207,102300,26501985,4535,4535,4535,4535,0
20231207,102200,26501985,4535,4535,4535,4535,0
20231207,102100,26501985,4535,4535,4535,4535,0
20231207,102000,26501985,4535,4535,4535,4535,1
20231207,101900,26497450,4540,4540,4540,4540,0
20231207,101800,26497450,4540,4540,4540,4540,53
20231207,101700,26256830,4545,4545,4545,4545,0
20231207,101600,26256830,4545,4545,4545,4545,0
20231207,101500,26256830,4545,4545,4545,4545,0
20231207,101400,26256830,4545,4545,4545,4545,0
20231207,101300,26256830,4545,4545,4545,4545,1
20231207,101200,26252285,4550,4550,4550,4550,0
20231207,101100,26252285,4550,4550,4550,4550,0
20231207,101000,26252285,4550,4550,4550,4550,1
20231207,100900,26247735,4555,4560,4560,4555,134
20231207,100800,25636700,4560,4560,4560,4560,0
20231207,100700,25636700,4560,4570,4570,4560,145
20231207,100600,24974450,4575,4575,4575,4575,0
20231207,100500,24974450,4575,4575,4575,4575,74
20231207,100400,24635900,4615,4615,4615,4615,0
20231207,100300,24635900,4615,4615,4615,4615,0
20231207,100200,24635900,4615,4615,4615,4615,1
20231207,100100,24631285,4615,4615,4615,4615,1
20231207,100000,24626670,4615,4615,4615,4615,1
20231207,095900,24622055,4615,4615,4615,4615,1
20231207,095800,24617440,4575,4575,4575,4575,1
20231207,095700,24612865,4615,4615,4615,4615,0
20231207,095600,24612865,4615,4615,4615,4615,0
20231207,095500,24612865,4615,4610,4615,4610,2
20231207,095400,24603640,4580,4580,4580,4580,295
20231207,095300,23252540,4580,4580,4580,4580,0
20231207,095200,23252540,4580,4580,4580,4580,0
20231207,095100,23252540,4580,4580,4580,4580,0
20231207,095000,23252540,4580,4580,4580,4580,0
20231207,094900,23252540,4580,4580,4580,4580,0
20231207,094800,23252540,4580,4580,4580,4580,0
20231207,094700,23252540,4580,4580,4580,4580,0
20231207,094600,23252540,4580,4580,4580,4580,0
20231207,094500,23252540,4580,4580,4580,4580,1
20231207,094400,23247960,4625,4625,4625,4625,0
20231207,094300,23247960,4625,4625,4625,4625,0
20231207,094200,23247960,4625,4625,4625,4625,0
20231207,094100,23247960,4625,4625,4625,4625,0
20231207,094000,23247960,4625,4600,4625,4580,1705
20231207,093900,15438910,4585,4585,4585,4585,0
20231207,093800,15438910,4585,4585,4585,4585,0
20231207,093700,15438910,4585,4585,4585,4585,2
20231207,093600,15429740,4585,4585,4585,4585,3
20231207,093500,15415985,4585,4585,4585,4585,1
20231207,093400,15411400,4585,4585,4585,4585,200
20231207,093300,14494400,4585,4595,4595,4585,1204
20231207,093200,8968075,4595,4625,4630,4595,12
20231207,093100,8912645,4625,4590,4625,4590,40
20231207,093000,8728940,4590,4590,4590,4590,0
20231207,092900,8728940,4590,4590,4590,4590,21
20231207,092800,8632550,4590,4590,4590,4590,0
20231207,092700,8632550,4590,4590,4590,4590,0
20231207,092600,8632550,4590,4590,4590,4590,1
20231207,092500,8627960,4580,4580,4580,4580,1027
20231207,092400,3924300,4590,4590,4590,4590,1
20231207,092300,3919710,4580,4580,4580,4580,0
20231207,092200,3919710,4580,4580,4580,4580,0
20231207,092100,3919710,4580,4580,4580,4580,0
20231207,092000,3919710,4580,4580,4580,4580,0
20231207,091900,3919710,4580,4580,4580,4580,10
20231207,091800,3873910,4580,4580,4580,4580,0
20231207,091700,3873910,4580,4580,4580,4580,1
20231207,091600,3869330,4590,4590,4590,4590,2
20231207,091500,3860150,4580,4580,4580,4580,0
20231207,091400,3860150,4580,4580,4580,4580,146
20231207,091300,3191470,4580,4580,4580,4580,12
20231207,091200,3136510,4590,4590,4590,4590,0
20231207,091100,3136510,4590,4590,4590,4590,0
20231207,091000,3136510,4590,4590,4590,4590,0
20231207,090900,3136510,4590,4590,4590,4590,0
20231207,090800,3136510,4590,4590,4590,4590,42
20231207,090700,2943730,4590,4590,4590,4590,0
20231207,090600,2943730,4590,4590,4590,4590,0
20231207,090500,2943730,4590,4590,4590,4590,0
20231207,090400,2943730,4590,4590,4590,4590,0
20231207,090300,2943730,4590,4590,4590,4590,450
20231207,090200,878230,4590,4590,4590,4590,0
20231207,090100,878230,4590,4590,4590,4590,0
20231207,090000,878230,4590,4610,4610,4590,191