KissMeData/045340/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,192500,75294640,4500,4500,4500,4500,209
20231214,192400,75294640,4500,4500,4500,4500,0
20231214,192300,75294640,4500,4500,4500,4500,0
20231214,192200,75294640,4500,4500,4500,4500,0
20231214,192100,75294640,4500,4500,4500,4500,0
20231214,192000,75294640,4500,4500,4500,4500,0
20231214,191900,75294640,4500,4500,4500,4500,0
20231214,191800,75294640,4500,4500,4500,4500,0
20231214,191700,75294640,4500,4500,4500,4500,0
20231214,191600,75294640,4500,4500,4500,4500,0
20231214,191500,75294640,4500,4500,4500,4500,0
20231214,191400,75294640,4500,4500,4500,4500,0
20231214,191300,75294640,4500,4500,4500,4500,0
20231214,191200,75294640,4500,4500,4500,4500,0
20231214,191100,75294640,4500,4500,4500,4500,0
20231214,191000,75294640,4500,4500,4500,4500,0
20231214,190900,75294640,4500,4500,4500,4500,0
20231214,190800,75294640,4500,4500,4500,4500,0
20231214,190700,75294640,4500,4500,4500,4500,0
20231214,190600,75294640,4500,4500,4500,4500,0
20231214,190500,75294640,4500,4500,4500,4500,0
20231214,190400,75294640,4500,4500,4500,4500,0
20231214,190300,75294640,4500,4500,4500,4500,0
20231214,190200,75294640,4500,4500,4500,4500,0
20231214,190100,75294640,4500,4500,4500,4500,0
20231214,190000,75294640,4500,4500,4500,4500,0
20231214,185900,75294640,4500,4500,4500,4500,0
20231214,185800,75294640,4500,4500,4500,4500,0
20231214,185700,75294640,4500,4500,4500,4500,0
20231214,185600,75294640,4500,4500,4500,4500,0
20231214,185500,75294640,4500,4500,4500,4500,209
20231214,185400,75294640,4500,4500,4500,4500,0
20231214,185300,75294640,4500,4500,4500,4500,0
20231214,185200,75294640,4500,4500,4500,4500,0
20231214,185100,75294640,4500,4500,4500,4500,0
20231214,185000,75294640,4500,4500,4500,4500,0
20231214,184900,75294640,4500,4500,4500,4500,0
20231214,184800,75294640,4500,4500,4500,4500,0
20231214,184700,75294640,4500,4500,4500,4500,0
20231214,184600,75294640,4500,4500,4500,4500,0
20231214,184500,75294640,4500,4500,4500,4500,0
20231214,184400,75294640,4500,4500,4500,4500,0
20231214,184300,75294640,4500,4500,4500,4500,0
20231214,184200,75294640,4500,4500,4500,4500,0
20231214,184100,75294640,4500,4500,4500,4500,0
20231214,184000,75294640,4500,4500,4500,4500,0
20231214,183900,75294640,4500,4500,4500,4500,0
20231214,183800,75294640,4500,4500,4500,4500,0
20231214,183700,75294640,4500,4500,4500,4500,0
20231214,183600,75294640,4500,4500,4500,4500,0
20231214,183500,75294640,4500,4500,4500,4500,0
20231214,183400,75294640,4500,4500,4500,4500,0
20231214,183300,75294640,4500,4500,4500,4500,0
20231214,183200,75294640,4500,4500,4500,4500,0
20231214,183100,75294640,4500,4500,4500,4500,0
20231214,183000,75294640,4500,4500,4500,4500,0
20231214,182900,75294640,4500,4500,4500,4500,0
20231214,182800,75294640,4500,4500,4500,4500,0
20231214,182700,75294640,4500,4500,4500,4500,0
20231214,182600,75294640,4500,4500,4500,4500,0
20231214,182500,75294640,4500,4500,4500,4500,209
20231214,182400,75294640,4500,4500,4500,4500,0
20231214,182300,75294640,4500,4500,4500,4500,0
20231214,182200,75294640,4500,4500,4500,4500,0
20231214,182100,75294640,4500,4500,4500,4500,0
20231214,182000,75294640,4500,4500,4500,4500,0
20231214,181900,75294640,4500,4500,4500,4500,0
20231214,181800,75294640,4500,4500,4500,4500,0
20231214,181700,75294640,4500,4500,4500,4500,0
20231214,181600,75294640,4500,4500,4500,4500,0
20231214,181500,75294640,4500,4500,4500,4500,0
20231214,181400,75294640,4500,4500,4500,4500,0
20231214,181300,75294640,4500,4500,4500,4500,0
20231214,181200,75294640,4500,4500,4500,4500,0
20231214,181100,75294640,4500,4500,4500,4500,0
20231214,181000,75294640,4500,4500,4500,4500,0
20231214,180900,75294640,4500,4500,4500,4500,0
20231214,180800,75294640,4500,4500,4500,4500,0
20231214,180700,75294640,4500,4500,4500,4500,0
20231214,180600,75294640,4500,4500,4500,4500,0
20231214,180500,75294640,4500,4500,4500,4500,0
20231214,180400,75294640,4500,4500,4500,4500,0
20231214,180300,75294640,4500,4500,4500,4500,0
20231214,180200,75294640,4500,4500,4500,4500,0
20231214,180100,75294640,4500,4500,4500,4500,0
20231214,180000,75294640,4500,4500,4500,4500,0
20231214,175900,75294640,4500,4500,4500,4500,0
20231214,175800,75294640,4500,4500,4500,4500,0
20231214,175700,75294640,4500,4500,4500,4500,0
20231214,175600,75294640,4500,4500,4500,4500,0
20231214,175500,75294640,4500,4500,4500,4500,209
20231214,175400,75294640,4500,4500,4500,4500,0
20231214,175300,75294640,4500,4500,4500,4500,0
20231214,175200,75294640,4500,4500,4500,4500,0
20231214,175100,75294640,4500,4500,4500,4500,0
20231214,175000,75294640,4500,4500,4500,4500,0
20231214,174900,75294640,4500,4500,4500,4500,0
20231214,174800,75294640,4500,4500,4500,4500,0
20231214,174700,75294640,4500,4500,4500,4500,0
20231214,174600,75294640,4500,4500,4500,4500,0
20231214,174500,75294640,4500,4500,4500,4500,0
20231214,174400,75294640,4500,4500,4500,4500,0
20231214,174300,75294640,4500,4500,4500,4500,0
20231214,174200,75294640,4500,4500,4500,4500,0
20231214,174100,75294640,4500,4500,4500,4500,0
20231214,174000,75294640,4500,4500,4500,4500,0
20231214,173900,75294640,4500,4500,4500,4500,0
20231214,173800,75294640,4500,4500,4500,4500,0
20231214,173700,75294640,4500,4500,4500,4500,0
20231214,173600,75294640,4500,4500,4500,4500,0
20231214,173500,75294640,4500,4500,4500,4500,0
20231214,173400,75294640,4500,4500,4500,4500,0
20231214,173300,75294640,4500,4500,4500,4500,0
20231214,173200,75294640,4500,4500,4500,4500,0
20231214,173100,75294640,4500,4500,4500,4500,0
20231214,173000,75294640,4500,4500,4500,4500,0
20231214,172900,75294640,4500,4500,4500,4500,0
20231214,172800,75294640,4500,4500,4500,4500,0
20231214,172700,75294640,4500,4500,4500,4500,0
20231214,172600,75294640,4500,4500,4500,4500,0
20231214,172500,75294640,4500,4500,4500,4500,209
20231214,172400,75294640,4500,4500,4500,4500,0
20231214,172300,75294640,4500,4500,4500,4500,0
20231214,172200,75294640,4500,4500,4500,4500,0
20231214,172100,75294640,4500,4500,4500,4500,0
20231214,172000,75294640,4500,4500,4500,4500,0
20231214,171900,75294640,4500,4500,4500,4500,0
20231214,171800,75294640,4500,4500,4500,4500,0
20231214,171700,75294640,4500,4500,4500,4500,0
20231214,171600,75294640,4500,4500,4500,4500,0
20231214,171500,75294640,4500,4500,4500,4500,0
20231214,171400,75294640,4500,4500,4500,4500,0
20231214,171300,75294640,4500,4500,4500,4500,0
20231214,171200,75294640,4500,4500,4500,4500,0
20231214,171100,75294640,4500,4500,4500,4500,0
20231214,171000,75294640,4500,4500,4500,4500,0
20231214,170900,75294640,4500,4500,4500,4500,0
20231214,170800,75294640,4500,4500,4500,4500,0
20231214,170700,75294640,4500,4500,4500,4500,0
20231214,170600,75294640,4500,4500,4500,4500,0
20231214,170500,75294640,4500,4500,4500,4500,0
20231214,170400,75294640,4500,4500,4500,4500,0
20231214,170300,75294640,4500,4500,4500,4500,0
20231214,170200,75294640,4500,4500,4500,4500,0
20231214,170100,75294640,4500,4500,4500,4500,0
20231214,170000,75294640,4500,4500,4500,4500,0
20231214,165900,75294640,4500,4500,4500,4500,0
20231214,165800,75294640,4500,4500,4500,4500,0
20231214,165700,75294640,4500,4500,4500,4500,0
20231214,165600,75294640,4500,4500,4500,4500,0
20231214,165500,75294640,4500,4500,4500,4500,209
20231214,165400,75294640,4500,4500,4500,4500,0
20231214,165300,75294640,4500,4500,4500,4500,0
20231214,165200,75294640,4500,4500,4500,4500,0
20231214,165100,75294640,4500,4500,4500,4500,0
20231214,165000,75294640,4500,4500,4500,4500,0
20231214,164900,75294640,4500,4500,4500,4500,0
20231214,164800,75294640,4500,4500,4500,4500,0
20231214,164700,75294640,4500,4500,4500,4500,0
20231214,164600,75294640,4500,4500,4500,4500,0
20231214,164500,75294640,4500,4500,4500,4500,0
20231214,164400,75294640,4500,4500,4500,4500,0
20231214,164300,75294640,4500,4500,4500,4500,0
20231214,164200,75294640,4500,4500,4500,4500,0
20231214,164100,75294640,4500,4500,4500,4500,0
20231214,164000,75294640,4500,4500,4500,4500,0
20231214,163900,75294640,4500,4500,4500,4500,0
20231214,163800,75294640,4500,4500,4500,4500,0
20231214,163700,75294640,4500,4500,4500,4500,0
20231214,163600,75294640,4500,4500,4500,4500,0
20231214,163500,75294640,4500,4500,4500,4500,0
20231214,163400,75294640,4500,4500,4500,4500,0
20231214,163300,75294640,4500,4500,4500,4500,0
20231214,163200,75294640,4500,4500,4500,4500,0
20231214,163100,75294640,4500,4500,4500,4500,0
20231214,163000,75294640,4500,4500,4500,4500,0
20231214,162900,75294640,4500,4500,4500,4500,0
20231214,162800,75294640,4500,4500,4500,4500,0
20231214,162700,75294640,4500,4500,4500,4500,0
20231214,162600,75294640,4500,4500,4500,4500,0
20231214,162500,75294640,4500,4500,4500,4500,209
20231214,162400,75294640,4500,4500,4500,4500,0
20231214,162300,75294640,4500,4500,4500,4500,0
20231214,162200,75294640,4500,4500,4500,4500,0
20231214,162100,75294640,4500,4500,4500,4500,0
20231214,162000,75294640,4500,4500,4500,4500,0
20231214,161900,75294640,4500,4500,4500,4500,0
20231214,161800,75294640,4500,4500,4500,4500,0
20231214,161700,75294640,4500,4500,4500,4500,0
20231214,161600,75294640,4500,4500,4500,4500,0
20231214,161500,75294640,4500,4500,4500,4500,0
20231214,161400,75294640,4500,4500,4500,4500,0
20231214,161300,75294640,4500,4500,4500,4500,0
20231214,161200,75294640,4500,4500,4500,4500,0
20231214,161100,75294640,4500,4500,4500,4500,0
20231214,161000,75294640,4500,4500,4500,4500,0
20231214,160900,75294640,4500,4500,4500,4500,0
20231214,160800,75294640,4500,4500,4500,4500,0
20231214,160700,75294640,4500,4500,4500,4500,0
20231214,160600,75294640,4500,4500,4500,4500,0
20231214,160500,75294640,4500,4500,4500,4500,0
20231214,160400,75294640,4500,4500,4500,4500,0
20231214,160300,75294640,4500,4500,4500,4500,0
20231214,160200,75294640,4500,4500,4500,4500,0
20231214,160100,75294640,4500,4500,4500,4500,0
20231214,160000,75294640,4500,4500,4500,4500,0
20231214,155900,75294640,4500,4500,4500,4500,0
20231214,155800,75294640,4500,4500,4500,4500,0
20231214,155700,75294640,4500,4500,4500,4500,0
20231214,155600,75294640,4500,4500,4500,4500,0
20231214,155500,75294640,4500,4500,4500,4500,209
20231214,155400,75294640,4500,4500,4500,4500,0
20231214,155300,75294640,4500,4500,4500,4500,0
20231214,155200,75294640,4500,4500,4500,4500,0
20231214,155100,75294640,4500,4500,4500,4500,0
20231214,155000,75294640,4500,4500,4500,4500,0
20231214,154900,75294640,4500,4500,4500,4500,0
20231214,154800,75294640,4500,4500,4500,4500,0
20231214,154700,75294640,4500,4500,4500,4500,0
20231214,154600,75294640,4500,4500,4500,4500,0
20231214,154500,75294640,4500,4500,4500,4500,0
20231214,154400,75294640,4500,4500,4500,4500,0
20231214,154300,75294640,4500,4500,4500,4500,0
20231214,154200,75294640,4500,4500,4500,4500,0
20231214,154100,75294640,4500,4500,4500,4500,0
20231214,154000,75294640,4500,4500,4500,4500,0
20231214,153900,75294640,4500,4500,4500,4500,0
20231214,153800,75294640,4500,4500,4500,4500,0
20231214,153700,75294640,4500,4500,4500,4500,0
20231214,153600,75294640,4500,4500,4500,4500,0
20231214,153500,75294640,4500,4500,4500,4500,0
20231214,153400,75294640,4500,4500,4500,4500,0
20231214,153300,75294640,4500,4500,4500,4500,0
20231214,153200,75294640,4500,4500,4500,4500,0
20231214,153100,75294640,4500,4500,4500,4500,0
20231214,153000,75294640,4500,4500,4500,4500,209
20231214,152900,74354140,4495,4495,4495,4495,0
20231214,152800,74354140,4495,4495,4495,4495,0
20231214,152700,74354140,4495,4495,4495,4495,0
20231214,152600,74354140,4495,4495,4495,4495,0
20231214,152500,74354140,4495,4495,4495,4495,0
20231214,152400,74354140,4495,4495,4495,4495,0
20231214,152300,74354140,4495,4495,4495,4495,0
20231214,152200,74354140,4495,4495,4495,4495,0
20231214,152100,74354140,4495,4495,4495,4495,0
20231214,152000,74354140,4495,4495,4495,4495,0
20231214,151900,74354140,4495,4480,4500,4475,89
20231214,151800,73955035,4475,4475,4480,4475,262
20231214,151700,72782545,4480,4480,4480,4480,0
20231214,151600,72782545,4480,4480,4480,4480,0
20231214,151500,72782545,4480,4480,4480,4480,0
20231214,151400,72782545,4480,4475,4480,4475,63
20231214,151300,72500605,4475,4475,4475,4475,15
20231214,151200,72433480,4475,4475,4475,4475,100
20231214,151100,71985980,4475,4480,4480,4475,862
20231214,151000,68128020,4480,4480,4480,4480,0
20231214,150900,68128020,4480,4480,4480,4480,0
20231214,150800,68128020,4480,4480,4480,4480,0
20231214,150700,68128020,4480,4480,4480,4480,0
20231214,150600,68128020,4480,4480,4480,4480,6
20231214,150500,68101140,4500,4500,4500,4500,0
20231214,150400,68101140,4500,4500,4500,4500,0
20231214,150300,68101140,4500,4500,4500,4500,1
20231214,150200,68096640,4500,4500,4500,4500,0
20231214,150100,68096640,4500,4500,4500,4500,0
20231214,150000,68096640,4500,4500,4500,4500,0
20231214,145900,68096640,4500,4500,4500,4500,0
20231214,145800,68096640,4500,4500,4500,4500,0
20231214,145700,68096640,4500,4500,4500,4500,0
20231214,145600,68096640,4500,4500,4500,4500,0
20231214,145500,68096640,4500,4500,4500,4500,0
20231214,145400,68096640,4500,4500,4500,4500,230
20231214,145300,67061640,4500,4500,4500,4500,0
20231214,145200,67061640,4500,4500,4500,4500,0
20231214,145100,67061640,4500,4500,4500,4500,0
20231214,145000,67061640,4500,4500,4500,4500,0
20231214,144900,67061640,4500,4500,4500,4500,0
20231214,144800,67061640,4500,4500,4500,4500,6
20231214,144700,67034640,4480,4480,4480,4480,0
20231214,144600,67034640,4480,4480,4480,4480,64
20231214,144500,66747920,4495,4495,4495,4495,500
20231214,144400,64500420,4495,4495,4495,4495,0
20231214,144300,64500420,4495,4495,4495,4495,0
20231214,144200,64500420,4495,4495,4495,4495,0
20231214,144100,64500420,4495,4495,4495,4495,0
20231214,144000,64500420,4495,4495,4495,4495,33
20231214,143900,64352085,4495,4495,4495,4495,0
20231214,143800,64352085,4495,4495,4495,4495,0
20231214,143700,64352085,4495,4495,4495,4495,0
20231214,143600,64352085,4495,4495,4495,4495,0
20231214,143500,64352085,4495,4495,4495,4495,0
20231214,143400,64352085,4495,4495,4495,4495,0
20231214,143300,64352085,4495,4495,4495,4495,0
20231214,143200,64352085,4495,4495,4495,4495,0
20231214,143100,64352085,4495,4495,4495,4495,0
20231214,143000,64352085,4495,4495,4495,4495,0
20231214,142900,64352085,4495,4495,4495,4495,0
20231214,142800,64352085,4495,4495,4495,4495,0
20231214,142700,64352085,4495,4495,4495,4495,0
20231214,142600,64352085,4495,4495,4495,4495,0
20231214,142500,64352085,4495,4495,4495,4495,0
20231214,142400,64352085,4495,4495,4495,4495,0
20231214,142300,64352085,4495,4495,4495,4495,0
20231214,142200,64352085,4495,4495,4495,4495,0
20231214,142100,64352085,4495,4495,4495,4495,0
20231214,142000,64352085,4495,4495,4495,4495,38
20231214,141900,64181275,4475,4475,4475,4475,0
20231214,141800,64181275,4475,4475,4475,4475,0
20231214,141700,64181275,4475,4480,4480,4475,138
20231214,141600,63563715,4475,4475,4475,4475,0
20231214,141500,63563715,4475,4475,4475,4475,0
20231214,141400,63563715,4475,4475,4475,4475,0
20231214,141300,63563715,4475,4475,4475,4475,0
20231214,141200,63563715,4475,4475,4475,4475,0
20231214,141100,63563715,4475,4485,4485,4475,400
20231214,141000,61772645,4500,4500,4500,4500,1
20231214,140900,61768145,4485,4485,4485,4485,10
20231214,140800,61723295,4505,4505,4505,4505,78
20231214,140700,61371905,4515,4515,4515,4515,0
20231214,140600,61371905,4515,4515,4515,4515,0
20231214,140500,61371905,4515,4515,4515,4515,0
20231214,140400,61371905,4515,4515,4515,4515,0
20231214,140300,61371905,4515,4515,4515,4515,0
20231214,140200,61371905,4515,4515,4515,4515,0
20231214,140100,61371905,4515,4515,4515,4515,0
20231214,140000,61371905,4515,4515,4515,4515,33
20231214,135900,61222910,4490,4490,4490,4490,0
20231214,135800,61222910,4490,4490,4490,4490,0
20231214,135700,61222910,4490,4490,4490,4490,0
20231214,135600,61222910,4490,4490,4490,4490,0
20231214,135500,61222910,4490,4490,4490,4490,0
20231214,135400,61222910,4490,4490,4490,4490,1
20231214,135300,61218420,4490,4490,4490,4490,0
20231214,135200,61218420,4490,4490,4490,4490,40
20231214,135100,61038820,4485,4485,4485,4485,0
20231214,135000,61038820,4485,4485,4485,4485,0
20231214,134900,61038820,4485,4490,4490,4485,93
20231214,134800,60621420,4510,4510,4510,4510,0
20231214,134700,60621420,4510,4510,4510,4510,0
20231214,134600,60621420,4510,4510,4510,4510,0
20231214,134500,60621420,4510,4510,4510,4510,0
20231214,134400,60621420,4510,4510,4510,4510,0
20231214,134300,60621420,4510,4510,4510,4510,0
20231214,134200,60621420,4510,4510,4510,4510,0
20231214,134100,60621420,4510,4510,4510,4510,0
20231214,134000,60621420,4510,4510,4510,4510,68
20231214,133900,60314740,4510,4510,4510,4510,0
20231214,133800,60314740,4510,4510,4510,4510,0
20231214,133700,60314740,4510,4510,4510,4510,0
20231214,133600,60314740,4510,4510,4510,4510,0
20231214,133500,60314740,4510,4510,4510,4510,0
20231214,133400,60314740,4510,4510,4510,4510,0
20231214,133300,60314740,4510,4510,4510,4510,0
20231214,133200,60314740,4510,4510,4510,4510,0
20231214,133100,60314740,4510,4510,4510,4510,0
20231214,133000,60314740,4510,4510,4510,4510,0
20231214,132900,60314740,4510,4510,4510,4510,0
20231214,132800,60314740,4510,4510,4510,4510,0
20231214,132700,60314740,4510,4510,4510,4510,0
20231214,132600,60314740,4510,4510,4510,4510,0
20231214,132500,60314740,4510,4510,4510,4510,0
20231214,132400,60314740,4510,4510,4510,4510,0
20231214,132300,60314740,4510,4510,4510,4510,0
20231214,132200,60314740,4510,4510,4510,4510,0
20231214,132100,60314740,4510,4510,4510,4510,0
20231214,132000,60314740,4510,4510,4510,4510,33
20231214,131900,60165910,4510,4510,4510,4510,0
20231214,131800,60165910,4510,4510,4510,4510,0
20231214,131700,60165910,4510,4510,4510,4510,0
20231214,131600,60165910,4510,4510,4510,4510,40
20231214,131500,59985510,4510,4510,4510,4510,20
20231214,131400,59895310,4510,4510,4510,4510,20
20231214,131300,59805110,4515,4515,4515,4515,0
20231214,131200,59805110,4515,4515,4515,4515,0
20231214,131100,59805110,4515,4515,4515,4515,1
20231214,131000,59800595,4515,4515,4515,4515,0
20231214,130900,59800595,4515,4515,4515,4515,20
20231214,130800,59710295,4515,4515,4515,4515,0
20231214,130700,59710295,4515,4515,4515,4515,10
20231214,130600,59665145,4485,4485,4485,4485,72
20231214,130500,59342225,4480,4480,4480,4480,5
20231214,130400,59319825,4475,4475,4475,4475,0
20231214,130300,59319825,4475,4475,4475,4475,1
20231214,130200,59315350,4475,4475,4475,4475,0
20231214,130100,59315350,4475,4475,4475,4475,410
20231214,130000,57480600,4485,4485,4485,4485,33
20231214,125900,57332595,4475,4475,4475,4475,0
20231214,125800,57332595,4475,4475,4475,4475,0
20231214,125700,57332595,4475,4475,4475,4475,0
20231214,125600,57332595,4475,4475,4475,4475,0
20231214,125500,57332595,4475,4475,4475,4475,0
20231214,125400,57332595,4475,4475,4475,4475,0
20231214,125300,57332595,4475,4475,4475,4475,0
20231214,125200,57332595,4475,4480,4480,4475,61
20231214,125100,57059365,4475,4475,4475,4475,0
20231214,125000,57059365,4475,4475,4475,4475,4
20231214,124900,57041465,4480,4480,4480,4480,0
20231214,124800,57041465,4480,4480,4480,4480,5
20231214,124700,57019065,4480,4480,4480,4475,22
20231214,124600,56920595,4500,4500,4500,4500,1
20231214,124500,56916095,4480,4480,4480,4480,1
20231214,124400,56911615,4480,4480,4480,4480,0
20231214,124300,56911615,4480,4480,4480,4480,0
20231214,124200,56911615,4480,4480,4480,4480,1
20231214,124100,56907135,4480,4480,4480,4480,0
20231214,124000,56907135,4480,4480,4480,4480,34
20231214,123900,56754815,4475,4475,4475,4475,0
20231214,123800,56754815,4475,4475,4475,4475,1
20231214,123700,56750340,4480,4480,4480,4480,529
20231214,123600,54380420,4480,4480,4480,4480,16
20231214,123500,54308740,4485,4485,4485,4485,530
20231214,123400,51931690,4490,4490,4490,4490,1
20231214,123300,51927200,4490,4490,4490,4490,0
20231214,123200,51927200,4490,4490,4490,4490,0
20231214,123100,51927200,4490,4490,4490,4490,453
20231214,123000,49893230,4490,4490,4490,4490,0
20231214,122900,49893230,4490,4490,4490,4490,198
20231214,122800,49004210,4500,4500,4500,4500,0
20231214,122700,49004210,4500,4500,4500,4500,214
20231214,122600,48041210,4515,4515,4515,4515,0
20231214,122500,48041210,4515,4515,4515,4515,0
20231214,122400,48041210,4515,4515,4515,4515,0
20231214,122300,48041210,4515,4515,4515,4515,0
20231214,122200,48041210,4515,4515,4515,4515,0
20231214,122100,48041210,4515,4515,4515,4515,10
20231214,122000,47996060,4515,4515,4515,4515,35
20231214,121900,47838035,4500,4500,4500,4500,1
20231214,121800,47833535,4515,4515,4515,4515,0
20231214,121700,47833535,4515,4515,4515,4515,0
20231214,121600,47833535,4515,4515,4515,4515,0
20231214,121500,47833535,4515,4515,4515,4515,0
20231214,121400,47833535,4515,4515,4515,4515,0
20231214,121300,47833535,4515,4515,4515,4515,0
20231214,121200,47833535,4515,4515,4515,4515,0
20231214,121100,47833535,4515,4515,4515,4515,0
20231214,121000,47833535,4515,4515,4515,4515,36
20231214,120900,47670995,4515,4515,4515,4515,0
20231214,120800,47670995,4515,4515,4515,4515,0
20231214,120700,47670995,4515,4515,4515,4515,7
20231214,120600,47639390,4510,4510,4510,4510,0
20231214,120500,47639390,4510,4510,4510,4510,0
20231214,120400,47639390,4510,4510,4510,4510,0
20231214,120300,47639390,4510,4510,4510,4510,0
20231214,120200,47639390,4510,4510,4510,4510,0
20231214,120100,47639390,4510,4505,4510,4505,593
20231214,120000,44965260,4500,4500,4500,4500,286
20231214,115900,43678260,4495,4495,4495,4495,0
20231214,115800,43678260,4495,4495,4495,4495,0
20231214,115700,43678260,4495,4495,4495,4495,0
20231214,115600,43678260,4495,4495,4495,4495,0
20231214,115500,43678260,4495,4495,4495,4495,0
20231214,115400,43678260,4495,4495,4495,4495,0
20231214,115300,43678260,4495,4495,4495,4495,0
20231214,115200,43678260,4495,4495,4495,4495,0
20231214,115100,43678260,4495,4495,4495,4495,0
20231214,115000,43678260,4495,4495,4495,4495,0
20231214,114900,43678260,4495,4495,4495,4495,0
20231214,114800,43678260,4495,4495,4495,4495,0
20231214,114700,43678260,4495,4495,4495,4495,0
20231214,114600,43678260,4495,4495,4495,4495,0
20231214,114500,43678260,4495,4495,4495,4495,164
20231214,114400,42941080,4495,4495,4495,4495,0
20231214,114300,42941080,4495,4495,4495,4495,0
20231214,114200,42941080,4495,4495,4495,4495,4
20231214,114100,42923100,4495,4495,4495,4495,3
20231214,114000,42909615,4500,4500,4500,4500,34
20231214,113900,42756615,4500,4500,4500,4500,0
20231214,113800,42756615,4500,4500,4500,4500,0
20231214,113700,42756615,4500,4500,4500,4500,0
20231214,113600,42756615,4500,4500,4500,4500,0
20231214,113500,42756615,4500,4500,4500,4500,0
20231214,113400,42756615,4500,4500,4500,4500,0
20231214,113300,42756615,4500,4500,4500,4500,22
20231214,113200,42657615,4500,4500,4500,4500,0
20231214,113100,42657615,4500,4500,4500,4500,0
20231214,113000,42657615,4500,4500,4500,4500,0
20231214,112900,42657615,4500,4500,4500,4500,0
20231214,112800,42657615,4500,4500,4500,4500,0
20231214,112700,42657615,4500,4500,4500,4500,0
20231214,112600,42657615,4500,4500,4500,4500,0
20231214,112500,42657615,4500,4500,4500,4500,0
20231214,112400,42657615,4500,4490,4500,4490,209
20231214,112300,41717205,4490,4490,4490,4490,0
20231214,112200,41717205,4490,4490,4490,4490,244
20231214,112100,40621645,4510,4510,4510,4510,0
20231214,112000,40621645,4510,4505,4510,4505,34
20231214,111900,40468385,4490,4490,4490,4490,0
20231214,111800,40468385,4490,4490,4490,4490,0
20231214,111700,40468385,4490,4490,4490,4490,0
20231214,111600,40468385,4490,4490,4490,4490,0
20231214,111500,40468385,4490,4490,4490,4490,0
20231214,111400,40468385,4490,4490,4490,4490,0
20231214,111300,40468385,4490,4505,4505,4490,500
20231214,111200,38222500,4505,4505,4505,4505,0
20231214,111100,38222500,4505,4505,4505,4505,0
20231214,111000,38222500,4505,4505,4505,4505,0
20231214,110900,38222500,4505,4505,4505,4505,0
20231214,110800,38222500,4505,4505,4505,4505,0
20231214,110700,38222500,4505,4505,4505,4505,0
20231214,110600,38222500,4505,4505,4505,4505,0
20231214,110500,38222500,4505,4505,4505,4505,0
20231214,110400,38222500,4505,4505,4505,4505,71
20231214,110300,37902645,4505,4505,4505,4505,20
20231214,110200,37812545,4505,4505,4505,4505,0
20231214,110100,37812545,4505,4505,4505,4505,0
20231214,110000,37812545,4505,4505,4505,4505,34
20231214,105900,37659375,4495,4495,4495,4495,5
20231214,105800,37636900,4505,4505,4505,4505,0
20231214,105700,37636900,4505,4505,4505,4505,16
20231214,105600,37564820,4505,4505,4505,4505,0
20231214,105500,37564820,4505,4505,4505,4505,0
20231214,105400,37564820,4505,4505,4505,4505,4
20231214,105300,37546800,4505,4505,4505,4505,1
20231214,105200,37542295,4505,4505,4505,4505,0
20231214,105100,37542295,4505,4505,4505,4505,0
20231214,105000,37542295,4505,4505,4505,4505,0
20231214,104900,37542295,4505,4505,4505,4505,0
20231214,104800,37542295,4505,4505,4505,4505,0
20231214,104700,37542295,4505,4505,4505,4505,0
20231214,104600,37542295,4505,4505,4505,4505,0
20231214,104500,37542295,4505,4505,4505,4505,0
20231214,104400,37542295,4505,4505,4505,4505,0
20231214,104300,37542295,4505,4505,4505,4505,70
20231214,104200,37226945,4505,4505,4505,4505,0
20231214,104100,37226945,4505,4505,4505,4505,0
20231214,104000,37226945,4505,4500,4505,4500,70
20231214,103900,36911825,4490,4490,4490,4490,0
20231214,103800,36911825,4490,4490,4490,4490,0
20231214,103700,36911825,4490,4490,4490,4490,0
20231214,103600,36911825,4490,4490,4490,4490,0
20231214,103500,36911825,4490,4490,4490,4490,46
20231214,103400,36705285,4505,4505,4505,4505,0
20231214,103300,36705285,4505,4505,4505,4505,0
20231214,103200,36705285,4505,4505,4505,4505,0
20231214,103100,36705285,4505,4500,4505,4500,100
20231214,103000,36255190,4500,4500,4500,4500,0
20231214,102900,36255190,4500,4500,4500,4500,0
20231214,102800,36255190,4500,4500,4500,4500,0
20231214,102700,36255190,4500,4500,4500,4500,0
20231214,102600,36255190,4500,4500,4500,4500,0
20231214,102500,36255190,4500,4500,4500,4500,0
20231214,102400,36255190,4500,4500,4500,4500,0
20231214,102300,36255190,4500,4500,4500,4500,5
20231214,102200,36232690,4500,4500,4500,4500,2
20231214,102100,36223690,4505,4505,4505,4505,0
20231214,102000,36223690,4505,4500,4505,4500,34
20231214,101900,36070525,4505,4500,4505,4500,5
20231214,101800,36048010,4505,4505,4505,4505,2
20231214,101700,36039000,4485,4485,4485,4485,80
20231214,101600,35680200,4500,4500,4500,4500,5
20231214,101500,35657700,4510,4510,4510,4510,0
20231214,101400,35657700,4510,4510,4510,4510,0
20231214,101300,35657700,4510,4510,4510,4510,10
20231214,101200,35612600,4510,4510,4510,4510,0
20231214,101100,35612600,4510,4510,4510,4510,913
20231214,101000,31494970,4520,4520,4520,4520,0
20231214,100900,31494970,4520,4520,4520,4520,0
20231214,100800,31494970,4520,4520,4520,4520,0
20231214,100700,31494970,4520,4520,4520,4520,0
20231214,100600,31494970,4520,4520,4520,4520,0
20231214,100500,31494970,4520,4520,4520,4520,0
20231214,100400,31494970,4520,4520,4520,4520,0
20231214,100300,31494970,4520,4520,4520,4520,0
20231214,100200,31494970,4520,4520,4520,4520,1
20231214,100100,31490450,4525,4525,4525,4525,0
20231214,100000,31490450,4525,4525,4525,4525,34
20231214,095900,31336600,4525,4525,4525,4525,0
20231214,095800,31336600,4525,4525,4525,4525,0
20231214,095700,31336600,4525,4520,4525,4520,2
20231214,095600,31327555,4520,4520,4520,4520,0
20231214,095500,31327555,4520,4520,4520,4520,0
20231214,095400,31327555,4520,4520,4520,4520,0
20231214,095300,31327555,4520,4520,4520,4520,0
20231214,095200,31327555,4520,4520,4520,4520,0
20231214,095100,31327555,4520,4520,4520,4520,0
20231214,095000,31327555,4520,4520,4520,4520,1
20231214,094900,31323035,4510,4510,4510,4510,0
20231214,094800,31323035,4510,4510,4510,4510,0
20231214,094700,31323035,4510,4510,4510,4510,0
20231214,094600,31323035,4510,4510,4510,4510,0
20231214,094500,31323035,4510,4510,4510,4510,1
20231214,094400,31318525,4510,4510,4510,4510,0
20231214,094300,31318525,4510,4510,4510,4510,130
20231214,094200,30732225,4510,4510,4510,4510,0
20231214,094100,30732225,4510,4505,4510,4505,49
20231214,094000,30511240,4510,4510,4510,4510,34
20231214,093900,30357900,4510,4510,4510,4510,1
20231214,093800,30353390,4510,4510,4510,4510,5
20231214,093700,30330840,4510,4520,4520,4510,3
20231214,093600,30317300,4520,4520,4520,4520,3
20231214,093500,30303740,4535,4535,4535,4535,0
20231214,093400,30303740,4535,4535,4535,4535,0
20231214,093300,30303740,4535,4535,4535,4535,0
20231214,093200,30303740,4535,4525,4535,4475,2080
20231214,093100,20985540,4540,4540,4540,4540,0
20231214,093000,20985540,4540,4540,4540,4540,40
20231214,092900,20803940,4540,4540,4540,4540,0
20231214,092800,20803940,4540,4540,4540,4540,0
20231214,092700,20803940,4540,4540,4540,4540,0
20231214,092600,20803940,4540,4540,4540,4540,0
20231214,092500,20803940,4540,4540,4540,4540,5
20231214,092400,20781240,4550,4550,4550,4550,5
20231214,092300,20758490,4555,4555,4555,4555,0
20231214,092200,20758490,4555,4555,4555,4555,0
20231214,092100,20758490,4555,4530,4555,4530,4
20231214,092000,20740345,4570,4515,4570,4515,34
20231214,091900,20585420,4515,4540,4540,4470,2526
20231214,091800,9221895,4540,4540,4540,4540,0
20231214,091700,9221895,4540,4540,4540,4540,0
20231214,091600,9221895,4540,4540,4540,4540,63
20231214,091500,8935875,4540,4540,4540,4540,0
20231214,091400,8935875,4540,4560,4565,4540,1507
20231214,091300,2086405,4560,4560,4560,4560,2
20231214,091200,2077285,4545,4550,4550,4545,20
20231214,091100,1986370,4570,4570,4570,4570,0
20231214,091000,1986370,4570,4570,4570,4570,0
20231214,090900,1986370,4570,4570,4570,4570,0
20231214,090800,1986370,4570,4570,4570,4570,0
20231214,090700,1986370,4570,4570,4570,4570,0
20231214,090600,1986370,4570,4570,4570,4570,0
20231214,090500,1986370,4570,4570,4570,4570,0
20231214,090400,1986370,4570,4570,4570,4570,0
20231214,090300,1986370,4570,4570,4570,4570,0
20231214,090200,1986370,4570,4570,4570,4570,0
20231214,090100,1986370,4570,4560,4570,4535,198
20231214,090000,1085280,4560,4560,4560,4560,238