KissMeData/045340/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,192600,49865900,4390,4390,4390,4390,115
20231218,192500,49865900,4390,4390,4390,4390,0
20231218,192400,49865900,4390,4390,4390,4390,0
20231218,192300,49865900,4390,4390,4390,4390,0
20231218,192200,49865900,4390,4390,4390,4390,0
20231218,192100,49865900,4390,4390,4390,4390,0
20231218,192000,49865900,4390,4390,4390,4390,0
20231218,191900,49865900,4390,4390,4390,4390,0
20231218,191800,49865900,4390,4390,4390,4390,0
20231218,191700,49865900,4390,4390,4390,4390,0
20231218,191600,49865900,4390,4390,4390,4390,0
20231218,191500,49865900,4390,4390,4390,4390,0
20231218,191400,49865900,4390,4390,4390,4390,0
20231218,191300,49865900,4390,4390,4390,4390,0
20231218,191200,49865900,4390,4390,4390,4390,0
20231218,191100,49865900,4390,4390,4390,4390,0
20231218,191000,49865900,4390,4390,4390,4390,0
20231218,190900,49865900,4390,4390,4390,4390,0
20231218,190800,49865900,4390,4390,4390,4390,0
20231218,190700,49865900,4390,4390,4390,4390,0
20231218,190600,49865900,4390,4390,4390,4390,0
20231218,190500,49865900,4390,4390,4390,4390,0
20231218,190400,49865900,4390,4390,4390,4390,0
20231218,190300,49865900,4390,4390,4390,4390,0
20231218,190200,49865900,4390,4390,4390,4390,0
20231218,190100,49865900,4390,4390,4390,4390,0
20231218,190000,49865900,4390,4390,4390,4390,0
20231218,185900,49865900,4390,4390,4390,4390,0
20231218,185800,49865900,4390,4390,4390,4390,0
20231218,185700,49865900,4390,4390,4390,4390,0
20231218,185600,49865900,4390,4390,4390,4390,115
20231218,185500,49865900,4390,4390,4390,4390,0
20231218,185400,49865900,4390,4390,4390,4390,0
20231218,185300,49865900,4390,4390,4390,4390,0
20231218,185200,49865900,4390,4390,4390,4390,0
20231218,185100,49865900,4390,4390,4390,4390,0
20231218,185000,49865900,4390,4390,4390,4390,0
20231218,184900,49865900,4390,4390,4390,4390,0
20231218,184800,49865900,4390,4390,4390,4390,0
20231218,184700,49865900,4390,4390,4390,4390,0
20231218,184600,49865900,4390,4390,4390,4390,0
20231218,184500,49865900,4390,4390,4390,4390,0
20231218,184400,49865900,4390,4390,4390,4390,0
20231218,184300,49865900,4390,4390,4390,4390,0
20231218,184200,49865900,4390,4390,4390,4390,0
20231218,184100,49865900,4390,4390,4390,4390,0
20231218,184000,49865900,4390,4390,4390,4390,0
20231218,183900,49865900,4390,4390,4390,4390,0
20231218,183800,49865900,4390,4390,4390,4390,0
20231218,183700,49865900,4390,4390,4390,4390,0
20231218,183600,49865900,4390,4390,4390,4390,0
20231218,183500,49865900,4390,4390,4390,4390,0
20231218,183400,49865900,4390,4390,4390,4390,0
20231218,183300,49865900,4390,4390,4390,4390,0
20231218,183200,49865900,4390,4390,4390,4390,0
20231218,183100,49865900,4390,4390,4390,4390,0
20231218,183000,49865900,4390,4390,4390,4390,0
20231218,182900,49865900,4390,4390,4390,4390,0
20231218,182800,49865900,4390,4390,4390,4390,0
20231218,182700,49865900,4390,4390,4390,4390,0
20231218,182600,49865900,4390,4390,4390,4390,115
20231218,182500,49865900,4390,4390,4390,4390,0
20231218,182400,49865900,4390,4390,4390,4390,0
20231218,182300,49865900,4390,4390,4390,4390,0
20231218,182200,49865900,4390,4390,4390,4390,0
20231218,182100,49865900,4390,4390,4390,4390,0
20231218,182000,49865900,4390,4390,4390,4390,0
20231218,181900,49865900,4390,4390,4390,4390,0
20231218,181800,49865900,4390,4390,4390,4390,0
20231218,181700,49865900,4390,4390,4390,4390,0
20231218,181600,49865900,4390,4390,4390,4390,0
20231218,181500,49865900,4390,4390,4390,4390,0
20231218,181400,49865900,4390,4390,4390,4390,0
20231218,181300,49865900,4390,4390,4390,4390,0
20231218,181200,49865900,4390,4390,4390,4390,0
20231218,181100,49865900,4390,4390,4390,4390,0
20231218,181000,49865900,4390,4390,4390,4390,0
20231218,180900,49865900,4390,4390,4390,4390,0
20231218,180800,49865900,4390,4390,4390,4390,0
20231218,180700,49865900,4390,4390,4390,4390,0
20231218,180600,49865900,4390,4390,4390,4390,0
20231218,180500,49865900,4390,4390,4390,4390,0
20231218,180400,49865900,4390,4390,4390,4390,0
20231218,180300,49865900,4390,4390,4390,4390,0
20231218,180200,49865900,4390,4390,4390,4390,0
20231218,180100,49865900,4390,4390,4390,4390,0
20231218,180000,49865900,4390,4390,4390,4390,0
20231218,175900,49865900,4390,4390,4390,4390,0
20231218,175800,49865900,4390,4390,4390,4390,0
20231218,175700,49865900,4390,4390,4390,4390,0
20231218,175600,49865900,4390,4390,4390,4390,115
20231218,175500,49865900,4390,4390,4390,4390,0
20231218,175400,49865900,4390,4390,4390,4390,0
20231218,175300,49865900,4390,4390,4390,4390,0
20231218,175200,49865900,4390,4390,4390,4390,0
20231218,175100,49865900,4390,4390,4390,4390,0
20231218,175000,49865900,4390,4390,4390,4390,0
20231218,174900,49865900,4390,4390,4390,4390,0
20231218,174800,49865900,4390,4390,4390,4390,0
20231218,174700,49865900,4390,4390,4390,4390,0
20231218,174600,49865900,4390,4390,4390,4390,0
20231218,174500,49865900,4390,4390,4390,4390,0
20231218,174400,49865900,4390,4390,4390,4390,0
20231218,174300,49865900,4390,4390,4390,4390,0
20231218,174200,49865900,4390,4390,4390,4390,0
20231218,174100,49865900,4390,4390,4390,4390,0
20231218,174000,49865900,4390,4390,4390,4390,0
20231218,173900,49865900,4390,4390,4390,4390,0
20231218,173800,49865900,4390,4390,4390,4390,0
20231218,173700,49865900,4390,4390,4390,4390,0
20231218,173600,49865900,4390,4390,4390,4390,0
20231218,173500,49865900,4390,4390,4390,4390,0
20231218,173400,49865900,4390,4390,4390,4390,0
20231218,173300,49865900,4390,4390,4390,4390,0
20231218,173200,49865900,4390,4390,4390,4390,0
20231218,173100,49865900,4390,4390,4390,4390,0
20231218,173000,49865900,4390,4390,4390,4390,0
20231218,172900,49865900,4390,4390,4390,4390,0
20231218,172800,49865900,4390,4390,4390,4390,0
20231218,172700,49865900,4390,4390,4390,4390,0
20231218,172600,49865900,4390,4390,4390,4390,115
20231218,172500,49865900,4390,4390,4390,4390,0
20231218,172400,49865900,4390,4390,4390,4390,0
20231218,172300,49865900,4390,4390,4390,4390,0
20231218,172200,49865900,4390,4390,4390,4390,0
20231218,172100,49865900,4390,4390,4390,4390,0
20231218,172000,49865900,4390,4390,4390,4390,0
20231218,171900,49865900,4390,4390,4390,4390,0
20231218,171800,49865900,4390,4390,4390,4390,0
20231218,171700,49865900,4390,4390,4390,4390,0
20231218,171600,49865900,4390,4390,4390,4390,0
20231218,171500,49865900,4390,4390,4390,4390,0
20231218,171400,49865900,4390,4390,4390,4390,0
20231218,171300,49865900,4390,4390,4390,4390,0
20231218,171200,49865900,4390,4390,4390,4390,0
20231218,171100,49865900,4390,4390,4390,4390,0
20231218,171000,49865900,4390,4390,4390,4390,0
20231218,170900,49865900,4390,4390,4390,4390,0
20231218,170800,49865900,4390,4390,4390,4390,0
20231218,170700,49865900,4390,4390,4390,4390,0
20231218,170600,49865900,4390,4390,4390,4390,0
20231218,170500,49865900,4390,4390,4390,4390,0
20231218,170400,49865900,4390,4390,4390,4390,0
20231218,170300,49865900,4390,4390,4390,4390,0
20231218,170200,49865900,4390,4390,4390,4390,0
20231218,170100,49865900,4390,4390,4390,4390,0
20231218,170000,49865900,4390,4390,4390,4390,0
20231218,165900,49865900,4390,4390,4390,4390,0
20231218,165800,49865900,4390,4390,4390,4390,0
20231218,165700,49865900,4390,4390,4390,4390,0
20231218,165600,49865900,4390,4390,4390,4390,115
20231218,165500,49865900,4390,4390,4390,4390,0
20231218,165400,49865900,4390,4390,4390,4390,0
20231218,165300,49865900,4390,4390,4390,4390,0
20231218,165200,49865900,4390,4390,4390,4390,0
20231218,165100,49865900,4390,4390,4390,4390,0
20231218,165000,49865900,4390,4390,4390,4390,0
20231218,164900,49865900,4390,4390,4390,4390,0
20231218,164800,49865900,4390,4390,4390,4390,0
20231218,164700,49865900,4390,4390,4390,4390,0
20231218,164600,49865900,4390,4390,4390,4390,0
20231218,164500,49865900,4390,4390,4390,4390,0
20231218,164400,49865900,4390,4390,4390,4390,0
20231218,164300,49865900,4390,4390,4390,4390,0
20231218,164200,49865900,4390,4390,4390,4390,0
20231218,164100,49865900,4390,4390,4390,4390,0
20231218,164000,49865900,4390,4390,4390,4390,0
20231218,163900,49865900,4390,4390,4390,4390,0
20231218,163800,49865900,4390,4390,4390,4390,0
20231218,163700,49865900,4390,4390,4390,4390,0
20231218,163600,49865900,4390,4390,4390,4390,0
20231218,163500,49865900,4390,4390,4390,4390,0
20231218,163400,49865900,4390,4390,4390,4390,0
20231218,163300,49865900,4390,4390,4390,4390,0
20231218,163200,49865900,4390,4390,4390,4390,0
20231218,163100,49865900,4390,4390,4390,4390,0
20231218,163000,49865900,4390,4390,4390,4390,0
20231218,162900,49865900,4390,4390,4390,4390,0
20231218,162800,49865900,4390,4390,4390,4390,0
20231218,162700,49865900,4390,4390,4390,4390,0
20231218,162600,49865900,4390,4390,4390,4390,115
20231218,162500,49865900,4390,4390,4390,4390,0
20231218,162400,49865900,4390,4390,4390,4390,0
20231218,162300,49865900,4390,4390,4390,4390,0
20231218,162200,49865900,4390,4390,4390,4390,0
20231218,162100,49865900,4390,4390,4390,4390,0
20231218,162000,49865900,4390,4390,4390,4390,0
20231218,161900,49865900,4390,4390,4390,4390,0
20231218,161800,49865900,4390,4390,4390,4390,0
20231218,161700,49865900,4390,4390,4390,4390,0
20231218,161600,49865900,4390,4390,4390,4390,0
20231218,161500,49865900,4390,4390,4390,4390,0
20231218,161400,49865900,4390,4390,4390,4390,0
20231218,161300,49865900,4390,4390,4390,4390,0
20231218,161200,49865900,4390,4390,4390,4390,0
20231218,161100,49865900,4390,4390,4390,4390,0
20231218,161000,49865900,4390,4390,4390,4390,0
20231218,160900,49865900,4390,4390,4390,4390,0
20231218,160800,49865900,4390,4390,4390,4390,0
20231218,160700,49865900,4390,4390,4390,4390,0
20231218,160600,49865900,4390,4390,4390,4390,0
20231218,160500,49865900,4390,4390,4390,4390,0
20231218,160400,49865900,4390,4390,4390,4390,0
20231218,160300,49865900,4390,4390,4390,4390,0
20231218,160200,49865900,4390,4390,4390,4390,0
20231218,160100,49865900,4390,4390,4390,4390,0
20231218,160000,49865900,4390,4390,4390,4390,0
20231218,155900,49865900,4390,4390,4390,4390,0
20231218,155800,49865900,4390,4390,4390,4390,0
20231218,155700,49865900,4390,4390,4390,4390,0
20231218,155600,49865900,4390,4390,4390,4390,115
20231218,155500,49865900,4390,4390,4390,4390,0
20231218,155400,49865900,4390,4390,4390,4390,0
20231218,155300,49865900,4390,4390,4390,4390,0
20231218,155200,49865900,4390,4390,4390,4390,0
20231218,155100,49865900,4390,4390,4390,4390,0
20231218,155000,49865900,4390,4390,4390,4390,0
20231218,154900,49865900,4390,4390,4390,4390,0
20231218,154800,49865900,4390,4390,4390,4390,0
20231218,154700,49865900,4390,4390,4390,4390,0
20231218,154600,49865900,4390,4390,4390,4390,0
20231218,154500,49865900,4390,4390,4390,4390,0
20231218,154400,49865900,4390,4390,4390,4390,0
20231218,154300,49865900,4390,4390,4390,4390,0
20231218,154200,49865900,4390,4390,4390,4390,0
20231218,154100,49865900,4390,4390,4390,4390,0
20231218,154000,49865900,4390,4390,4390,4390,0
20231218,153900,49865900,4390,4390,4390,4390,0
20231218,153800,49865900,4390,4390,4390,4390,0
20231218,153700,49865900,4390,4390,4390,4390,0
20231218,153600,49865900,4390,4390,4390,4390,0
20231218,153500,49865900,4390,4390,4390,4390,0
20231218,153400,49865900,4390,4390,4390,4390,0
20231218,153300,49865900,4390,4390,4390,4390,0
20231218,153200,49865900,4390,4390,4390,4390,0
20231218,153100,49865900,4390,4390,4390,4390,0
20231218,153000,49865900,4390,4390,4390,4390,115
20231218,152900,49361050,4385,4385,4385,4385,0
20231218,152800,49361050,4385,4385,4385,4385,0
20231218,152700,49361050,4385,4385,4385,4385,0
20231218,152600,49361050,4385,4385,4385,4385,0
20231218,152500,49361050,4385,4385,4385,4385,0
20231218,152400,49361050,4385,4385,4385,4385,0
20231218,152300,49361050,4385,4385,4385,4385,0
20231218,152200,49361050,4385,4385,4385,4385,0
20231218,152100,49361050,4385,4385,4385,4385,0
20231218,152000,49361050,4385,4385,4385,4385,0
20231218,151900,49361050,4385,4390,4390,4385,195
20231218,151800,48505115,4390,4390,4390,4390,0
20231218,151700,48505115,4390,4390,4390,4390,21
20231218,151600,48412925,4385,4385,4385,4385,0
20231218,151500,48412925,4385,4385,4385,4385,0
20231218,151400,48412925,4385,4385,4385,4385,0
20231218,151300,48412925,4385,4385,4385,4385,9
20231218,151200,48373460,4385,4385,4385,4385,0
20231218,151100,48373460,4385,4385,4385,4385,0
20231218,151000,48373460,4385,4385,4385,4385,9
20231218,150900,48333995,4390,4390,4390,4390,0
20231218,150800,48333995,4390,4390,4390,4390,0
20231218,150700,48333995,4390,4390,4390,4390,32
20231218,150600,48193515,4390,4390,4390,4390,179
20231218,150500,47407705,4395,4405,4405,4395,1361
20231218,150400,41420105,4415,4415,4415,4415,0
20231218,150300,41420105,4415,4415,4415,4415,0
20231218,150200,41420105,4415,4415,4415,4415,0
20231218,150100,41420105,4415,4415,4415,4415,0
20231218,150000,41420105,4415,4415,4415,4415,1
20231218,145900,41415690,4415,4415,4415,4415,0
20231218,145800,41415690,4415,4415,4415,4415,0
20231218,145700,41415690,4415,4415,4415,4415,0
20231218,145600,41415690,4415,4415,4415,4415,0
20231218,145500,41415690,4415,4415,4415,4415,2
20231218,145400,41406860,4415,4415,4415,4415,3
20231218,145300,41393615,4415,4415,4415,4415,0
20231218,145200,41393615,4415,4415,4415,4415,2
20231218,145100,41384785,4415,4415,4415,4415,0
20231218,145000,41384785,4415,4415,4415,4415,0
20231218,144900,41384785,4415,4415,4415,4415,0
20231218,144800,41384785,4415,4415,4415,4415,0
20231218,144700,41384785,4415,4415,4415,4415,0
20231218,144600,41384785,4415,4415,4415,4415,2
20231218,144500,41375955,4410,4410,4410,4410,0
20231218,144400,41375955,4410,4410,4410,4410,0
20231218,144300,41375955,4410,4410,4410,4410,0
20231218,144200,41375955,4410,4410,4410,4410,5
20231218,144100,41353905,4415,4415,4415,4415,0
20231218,144000,41353905,4415,4415,4415,4415,34
20231218,143900,41203795,4415,4415,4415,4415,0
20231218,143800,41203795,4415,4415,4415,4415,0
20231218,143700,41203795,4415,4415,4415,4415,11
20231218,143600,41155230,4415,4415,4415,4415,0
20231218,143500,41155230,4415,4415,4415,4415,0
20231218,143400,41155230,4415,4415,4415,4415,108
20231218,143300,40678410,4415,4415,4415,4415,0
20231218,143200,40678410,4415,4415,4415,4415,0
20231218,143100,40678410,4415,4415,4415,4415,0
20231218,143000,40678410,4415,4415,4415,4415,0
20231218,142900,40678410,4415,4415,4415,4415,0
20231218,142800,40678410,4415,4415,4415,4415,0
20231218,142700,40678410,4415,4415,4415,4415,0
20231218,142600,40678410,4415,4415,4415,4415,0
20231218,142500,40678410,4415,4415,4415,4415,2
20231218,142400,40669580,4410,4410,4410,4410,0
20231218,142300,40669580,4410,4410,4410,4410,12
20231218,142200,40616660,4415,4415,4415,4415,0
20231218,142100,40616660,4415,4415,4415,4415,0
20231218,142000,40616660,4415,4415,4415,4415,34
20231218,141900,40466550,4410,4410,4410,4410,0
20231218,141800,40466550,4410,4410,4410,4410,0
20231218,141700,40466550,4410,4410,4410,4410,0
20231218,141600,40466550,4410,4410,4410,4410,0
20231218,141500,40466550,4410,4410,4410,4410,0
20231218,141400,40466550,4410,4410,4410,4410,0
20231218,141300,40466550,4410,4410,4410,4410,0
20231218,141200,40466550,4410,4415,4415,4410,455
20231218,141100,38457750,4415,4415,4415,4415,0
20231218,141000,38457750,4415,4415,4415,4415,0
20231218,140900,38457750,4415,4415,4415,4415,0
20231218,140800,38457750,4415,4415,4415,4415,0
20231218,140700,38457750,4415,4415,4415,4415,0
20231218,140600,38457750,4415,4415,4415,4415,5
20231218,140500,38435675,4415,4415,4415,4415,0
20231218,140400,38435675,4415,4415,4415,4415,0
20231218,140300,38435675,4415,4415,4415,4415,0
20231218,140200,38435675,4415,4415,4415,4415,0
20231218,140100,38435675,4415,4415,4415,4415,0
20231218,140000,38435675,4415,4415,4415,4415,35
20231218,135900,38281150,4415,4415,4415,4415,0
20231218,135800,38281150,4415,4415,4415,4415,0
20231218,135700,38281150,4415,4415,4415,4415,0
20231218,135600,38281150,4415,4415,4415,4415,0
20231218,135500,38281150,4415,4415,4415,4415,0
20231218,135400,38281150,4415,4415,4415,4415,0
20231218,135300,38281150,4415,4415,4415,4415,0
20231218,135200,38281150,4415,4415,4415,4415,0
20231218,135100,38281150,4415,4415,4415,4415,0
20231218,135000,38281150,4415,4415,4415,4415,0
20231218,134900,38281150,4415,4415,4415,4415,10
20231218,134800,38237000,4415,4415,4415,4415,0
20231218,134700,38237000,4415,4415,4415,4415,0
20231218,134600,38237000,4415,4415,4415,4415,0
20231218,134500,38237000,4415,4415,4415,4415,0
20231218,134400,38237000,4415,4415,4415,4415,0
20231218,134300,38237000,4415,4415,4415,4415,11
20231218,134200,38188435,4415,4415,4415,4415,214
20231218,134100,37243625,4410,4405,4410,4405,83
20231218,134000,36877665,4405,4410,4410,4405,36
20231218,133900,36718915,4410,4410,4410,4410,25
20231218,133800,36608665,4410,4410,4410,4410,209
20231218,133700,35686975,4410,4410,4410,4410,0
20231218,133600,35686975,4410,4410,4410,4410,0
20231218,133500,35686975,4410,4410,4410,4410,0
20231218,133400,35686975,4410,4410,4410,4410,0
20231218,133300,35686975,4410,4410,4410,4410,0
20231218,133200,35686975,4410,4410,4410,4410,0
20231218,133100,35686975,4410,4410,4410,4410,0
20231218,133000,35686975,4410,4410,4410,4410,0
20231218,132900,35686975,4410,4410,4410,4410,1
20231218,132800,35682565,4405,4405,4405,4405,1
20231218,132700,35678160,4405,4405,4405,4405,0
20231218,132600,35678160,4405,4405,4405,4405,0
20231218,132500,35678160,4405,4405,4405,4405,1
20231218,132400,35673755,4405,4405,4405,4405,0
20231218,132300,35673755,4405,4405,4405,4405,0
20231218,132200,35673755,4405,4405,4405,4405,1
20231218,132100,35669350,4405,4405,4405,4405,1
20231218,132000,35664945,4405,4410,4410,4405,36
20231218,131900,35506190,4405,4405,4405,4405,1
20231218,131800,35501785,4405,4405,4405,4405,14
20231218,131700,35440115,4405,4405,4405,4405,0
20231218,131600,35440115,4405,4405,4405,4405,1
20231218,131500,35435710,4405,4405,4405,4405,0
20231218,131400,35435710,4405,4405,4405,4405,0
20231218,131300,35435710,4405,4405,4405,4405,1
20231218,131200,35431305,4405,4405,4405,4405,0
20231218,131100,35431305,4405,4405,4405,4405,0
20231218,131000,35431305,4405,4405,4405,4405,1
20231218,130900,35426900,4410,4410,4410,4410,0
20231218,130800,35426900,4410,4410,4410,4410,0
20231218,130700,35426900,4410,4410,4410,4410,0
20231218,130600,35426900,4410,4405,4410,4405,10
20231218,130500,35382840,4400,4400,4400,4400,0
20231218,130400,35382840,4400,4400,4400,4400,0
20231218,130300,35382840,4400,4400,4400,4400,17
20231218,130200,35308040,4400,4400,4400,4400,0
20231218,130100,35308040,4400,4400,4400,4400,5
20231218,130000,35286040,4400,4400,4400,4400,35
20231218,125900,35132040,4395,4395,4395,4395,0
20231218,125800,35132040,4395,4395,4395,4395,0
20231218,125700,35132040,4395,4395,4395,4395,5
20231218,125600,35110065,4400,4400,4400,4400,0
20231218,125500,35110065,4400,4400,4400,4400,0
20231218,125400,35110065,4400,4400,4400,4400,1
20231218,125300,35105665,4400,4400,4400,4400,0
20231218,125200,35105665,4400,4400,4400,4400,0
20231218,125100,35105665,4400,4400,4400,4400,0
20231218,125000,35105665,4400,4400,4400,4400,0
20231218,124900,35105665,4400,4400,4400,4400,0
20231218,124800,35105665,4400,4400,4400,4400,0
20231218,124700,35105665,4400,4400,4400,4400,3
20231218,124600,35092465,4400,4400,4400,4400,0
20231218,124500,35092465,4400,4400,4400,4400,3
20231218,124400,35079265,4400,4400,4400,4400,0
20231218,124300,35079265,4400,4400,4400,4400,4
20231218,124200,35061665,4405,4405,4405,4405,0
20231218,124100,35061665,4405,4405,4405,4405,0
20231218,124000,35061665,4405,4405,4405,4405,35
20231218,123900,34907490,4390,4390,4390,4390,1
20231218,123800,34903100,4380,4380,4380,4380,0
20231218,123700,34903100,4380,4380,4380,4380,0
20231218,123600,34903100,4380,4380,4380,4380,0
20231218,123500,34903100,4380,4380,4380,4380,0
20231218,123400,34903100,4380,4380,4380,4380,0
20231218,123300,34903100,4380,4380,4380,4380,0
20231218,123200,34903100,4380,4380,4380,4380,0
20231218,123100,34903100,4380,4380,4380,4380,0
20231218,123000,34903100,4380,4380,4380,4380,0
20231218,122900,34903100,4380,4380,4380,4380,0
20231218,122800,34903100,4380,4380,4380,4380,0
20231218,122700,34903100,4380,4380,4380,4380,0
20231218,122600,34903100,4380,4380,4380,4380,0
20231218,122500,34903100,4380,4380,4380,4380,0
20231218,122400,34903100,4380,4380,4380,4380,0
20231218,122300,34903100,4380,4380,4380,4380,0
20231218,122200,34903100,4380,4390,4390,4380,212
20231218,122100,33973490,4405,4405,4405,4405,0
20231218,122000,33973490,4405,4405,4405,4405,35
20231218,121900,33819315,4405,4405,4405,4405,1
20231218,121800,33814910,4390,4390,4390,4390,0
20231218,121700,33814910,4390,4390,4390,4390,0
20231218,121600,33814910,4390,4390,4390,4390,0
20231218,121500,33814910,4390,4390,4390,4390,2
20231218,121400,33806130,4405,4405,4405,4405,0
20231218,121300,33806130,4405,4405,4405,4405,0
20231218,121200,33806130,4405,4405,4405,4405,0
20231218,121100,33806130,4405,4405,4405,4405,0
20231218,121000,33806130,4405,4405,4405,4405,0
20231218,120900,33806130,4405,4405,4405,4405,5
20231218,120800,33784105,4405,4405,4405,4405,0
20231218,120700,33784105,4405,4405,4405,4405,0
20231218,120600,33784105,4405,4405,4405,4405,0
20231218,120500,33784105,4405,4405,4405,4405,3
20231218,120400,33770890,4410,4410,4410,4410,0
20231218,120300,33770890,4410,4410,4410,4410,0
20231218,120200,33770890,4410,4410,4410,4410,0
20231218,120100,33770890,4410,4410,4410,4410,0
20231218,120000,33770890,4410,4385,4410,4385,73
20231218,115900,33449580,4380,4380,4380,4380,0
20231218,115800,33449580,4380,4380,4380,4380,0
20231218,115700,33449580,4380,4380,4380,4380,0
20231218,115600,33449580,4380,4380,4380,4380,0
20231218,115500,33449580,4380,4380,4380,4380,0
20231218,115400,33449580,4380,4380,4380,4380,0
20231218,115300,33449580,4380,4380,4380,4380,0
20231218,115200,33449580,4380,4380,4380,4380,0
20231218,115100,33449580,4380,4380,4380,4380,0
20231218,115000,33449580,4380,4380,4380,4380,0
20231218,114900,33449580,4380,4380,4380,4380,0
20231218,114800,33449580,4380,4380,4380,4380,0
20231218,114700,33449580,4380,4380,4380,4380,0
20231218,114600,33449580,4380,4380,4380,4380,0
20231218,114500,33449580,4380,4380,4380,4380,1
20231218,114400,33445200,4380,4380,4380,4380,2
20231218,114300,33436440,4380,4385,4385,4380,48
20231218,114200,33226190,4385,4385,4385,4385,0
20231218,114100,33226190,4385,4385,4385,4385,0
20231218,114000,33226190,4385,4385,4385,4385,36
20231218,113900,33068330,4385,4385,4385,4385,10
20231218,113800,33024480,4385,4385,4385,4385,0
20231218,113700,33024480,4385,4385,4385,4385,0
20231218,113600,33024480,4385,4385,4385,4385,0
20231218,113500,33024480,4385,4385,4385,4385,0
20231218,113400,33024480,4385,4385,4385,4385,0
20231218,113300,33024480,4385,4385,4385,4385,0
20231218,113200,33024480,4385,4385,4385,4385,0
20231218,113100,33024480,4385,4380,4385,4380,31
20231218,113000,32888550,4380,4385,4385,4380,416
20231218,112900,31064395,4385,4385,4385,4385,1
20231218,112800,31060010,4385,4385,4385,4385,0
20231218,112700,31060010,4385,4385,4385,4385,37
20231218,112600,30897765,4390,4390,4390,4390,0
20231218,112500,30897765,4390,4390,4390,4390,30
20231218,112400,30766065,4385,4385,4385,4385,0
20231218,112300,30766065,4385,4385,4385,4385,6
20231218,112200,30739755,4390,4390,4390,4390,110
20231218,112100,30256855,4390,4390,4390,4390,2
20231218,112000,30248075,4410,4410,4410,4410,35
20231218,111900,30093725,4410,4410,4410,4410,5
20231218,111800,30071675,4410,4410,4410,4410,0
20231218,111700,30071675,4410,4410,4410,4410,0
20231218,111600,30071675,4410,4410,4410,4410,0
20231218,111500,30071675,4410,4410,4410,4410,0
20231218,111400,30071675,4410,4410,4410,4410,0
20231218,111300,30071675,4410,4410,4410,4410,0
20231218,111200,30071675,4410,4410,4410,4410,0
20231218,111100,30071675,4410,4410,4410,4410,0
20231218,111000,30071675,4410,4410,4410,4410,0
20231218,110900,30071675,4410,4410,4410,4410,0
20231218,110800,30071675,4410,4410,4410,4410,0
20231218,110700,30071675,4410,4410,4410,4410,0
20231218,110600,30071675,4410,4410,4410,4410,0
20231218,110500,30071675,4410,4410,4410,4410,0
20231218,110400,30071675,4410,4410,4410,4410,0
20231218,110300,30071675,4410,4405,4410,4405,9
20231218,110200,30031995,4410,4410,4410,4410,0
20231218,110100,30031995,4410,4410,4410,4410,0
20231218,110000,30031995,4410,4410,4410,4410,35
20231218,105900,29877645,4385,4385,4385,4385,0
20231218,105800,29877645,4385,4385,4385,4385,0
20231218,105700,29877645,4385,4385,4385,4385,0
20231218,105600,29877645,4385,4385,4385,4385,0
20231218,105500,29877645,4385,4385,4385,4385,0
20231218,105400,29877645,4385,4385,4385,4385,0
20231218,105300,29877645,4385,4385,4385,4385,0
20231218,105200,29877645,4385,4385,4385,4385,0
20231218,105100,29877645,4385,4385,4385,4385,3
20231218,105000,29864490,4410,4410,4410,4410,0
20231218,104900,29864490,4410,4410,4410,4410,0
20231218,104800,29864490,4410,4410,4410,4410,0
20231218,104700,29864490,4410,4410,4410,4410,0
20231218,104600,29864490,4410,4410,4410,4410,0
20231218,104500,29864490,4410,4410,4410,4410,0
20231218,104400,29864490,4410,4410,4410,4410,0
20231218,104300,29864490,4410,4410,4410,4410,0
20231218,104200,29864490,4410,4410,4410,4410,0
20231218,104100,29864490,4410,4410,4410,4410,0
20231218,104000,29864490,4410,4410,4410,4410,35
20231218,103900,29710140,4410,4410,4410,4410,0
20231218,103800,29710140,4410,4410,4410,4410,0
20231218,103700,29710140,4410,4410,4410,4410,0
20231218,103600,29710140,4410,4410,4410,4410,0
20231218,103500,29710140,4410,4410,4410,4410,0
20231218,103400,29710140,4410,4410,4410,4410,0
20231218,103300,29710140,4410,4410,4410,4410,1
20231218,103200,29705730,4380,4380,4380,4380,0
20231218,103100,29705730,4380,4380,4380,4380,60
20231218,103000,29442930,4380,4380,4380,4380,0
20231218,102900,29442930,4380,4380,4380,4380,0
20231218,102800,29442930,4380,4380,4380,4380,0
20231218,102700,29442930,4380,4380,4380,4380,0
20231218,102600,29442930,4380,4390,4390,4380,500
20231218,102500,27250640,4410,4410,4410,4410,0
20231218,102400,27250640,4410,4410,4410,4410,0
20231218,102300,27250640,4410,4410,4410,4410,0
20231218,102200,27250640,4410,4410,4410,4410,0
20231218,102100,27250640,4410,4410,4410,4410,0
20231218,102000,27250640,4410,4410,4410,4410,35
20231218,101900,27096290,4400,4400,4400,4400,0
20231218,101800,27096290,4400,4400,4400,4400,0
20231218,101700,27096290,4400,4400,4400,4400,0
20231218,101600,27096290,4400,4400,4400,4400,0
20231218,101500,27096290,4400,4400,4400,4400,0
20231218,101400,27096290,4400,4400,4400,4400,0
20231218,101300,27096290,4400,4400,4400,4400,0
20231218,101200,27096290,4400,4400,4400,4400,0
20231218,101100,27096290,4400,4400,4400,4400,2
20231218,101000,27087490,4370,4370,4370,4370,0
20231218,100900,27087490,4370,4370,4370,4370,0
20231218,100800,27087490,4370,4370,4370,4370,0
20231218,100700,27087490,4370,4395,4395,4370,504
20231218,100600,24877410,4395,4395,4395,4395,0
20231218,100500,24877410,4395,4395,4395,4395,0
20231218,100400,24877410,4395,4395,4395,4395,0
20231218,100300,24877410,4395,4395,4395,4395,146
20231218,100200,24235740,4400,4405,4405,4400,655
20231218,100100,21353560,4410,4410,4410,4410,0
20231218,100000,21353560,4410,4410,4410,4410,35
20231218,095900,21199210,4405,4405,4405,4405,9
20231218,095800,21159565,4405,4405,4405,4405,20
20231218,095700,21071465,4405,4405,4405,4405,6
20231218,095600,21045035,4405,4405,4405,4405,45
20231218,095500,20846810,4415,4415,4415,4415,0
20231218,095400,20846810,4415,4415,4415,4415,0
20231218,095300,20846810,4415,4400,4415,4400,65
20231218,095200,20560135,4395,4380,4395,4380,932
20231218,095100,16469175,4375,4375,4375,4375,0
20231218,095000,16469175,4375,4375,4375,4375,6
20231218,094900,16442925,4375,4375,4375,4375,0
20231218,094800,16442925,4375,4375,4375,4375,0
20231218,094700,16442925,4375,4375,4375,4375,0
20231218,094600,16442925,4375,4375,4375,4375,0
20231218,094500,16442925,4375,4375,4375,4375,0
20231218,094400,16442925,4375,4380,4380,4375,61
20231218,094300,16175750,4380,4380,4380,4380,4
20231218,094200,16158230,4375,4375,4375,4375,0
20231218,094100,16158230,4375,4375,4375,4375,0
20231218,094000,16158230,4375,4375,4375,4375,123
20231218,093900,15620105,4365,4370,4370,4365,101
20231218,093800,15179215,4365,4365,4365,4365,0
20231218,093700,15179215,4365,4370,4370,4365,118
20231218,093600,14664090,4365,4365,4365,4365,1
20231218,093500,14659725,4365,4370,4370,4365,22
20231218,093400,14563610,4370,4370,4370,4370,0
20231218,093300,14563610,4370,4370,4370,4370,1
20231218,093200,14559240,4370,4370,4370,4370,0
20231218,093100,14559240,4370,4375,4375,4370,133
20231218,093000,13977445,4380,4385,4385,4380,170
20231218,092900,13232645,4385,4385,4385,4385,0
20231218,092800,13232645,4385,4385,4385,4380,60
20231218,092700,12969745,4400,4400,4400,4400,0
20231218,092600,12969745,4400,4400,4400,4400,80
20231218,092500,12617745,4400,4400,4400,4400,7
20231218,092400,12586945,4400,4400,4400,4400,0
20231218,092300,12586945,4400,4400,4400,4400,0
20231218,092200,12586945,4400,4400,4400,4400,1
20231218,092100,12582545,4400,4400,4400,4400,20
20231218,092000,12494545,4400,4400,4400,4400,35
20231218,091900,12340545,4375,4375,4375,4375,0
20231218,091800,12340545,4375,4375,4375,4375,0
20231218,091700,12340545,4375,4380,4380,4375,12
20231218,091600,12287990,4380,4380,4380,4380,0
20231218,091500,12287990,4380,4380,4380,4380,0
20231218,091400,12287990,4380,4390,4390,4380,102
20231218,091300,11841130,4400,4400,4400,4400,10
20231218,091200,11797130,4400,4400,4400,4400,0
20231218,091100,11797130,4400,4415,4415,4385,700
20231218,091000,8712090,4420,4420,4420,4420,0
20231218,090900,8712090,4420,4420,4420,4420,21
20231218,090800,8619270,4420,4420,4420,4420,0
20231218,090700,8619270,4420,4415,4420,4415,2
20231218,090600,8610435,4415,4415,4415,4415,64
20231218,090500,8327875,4415,4415,4415,4415,1414
20231218,090400,2085065,4415,4415,4415,4415,2
20231218,090300,2076235,4415,4415,4415,4415,4
20231218,090200,2058575,4420,4415,4420,4410,12
20231218,090100,2005630,4420,4445,4445,4420,102
20231218,090000,1553170,4450,4465,4465,4450,348