KissMeData/045340/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,192500,86346965,4305,4305,4305,4305,659
20231222,192400,86346965,4305,4305,4305,4305,0
20231222,192300,86346965,4305,4305,4305,4305,0
20231222,192200,86346965,4305,4305,4305,4305,0
20231222,192100,86346965,4305,4305,4305,4305,0
20231222,192000,86346965,4305,4305,4305,4305,0
20231222,191900,86346965,4305,4305,4305,4305,0
20231222,191800,86346965,4305,4305,4305,4305,0
20231222,191700,86346965,4305,4305,4305,4305,0
20231222,191600,86346965,4305,4305,4305,4305,0
20231222,191500,86346965,4305,4305,4305,4305,0
20231222,191400,86346965,4305,4305,4305,4305,0
20231222,191300,86346965,4305,4305,4305,4305,0
20231222,191200,86346965,4305,4305,4305,4305,0
20231222,191100,86346965,4305,4305,4305,4305,0
20231222,191000,86346965,4305,4305,4305,4305,0
20231222,190900,86346965,4305,4305,4305,4305,0
20231222,190800,86346965,4305,4305,4305,4305,0
20231222,190700,86346965,4305,4305,4305,4305,0
20231222,190600,86346965,4305,4305,4305,4305,0
20231222,190500,86346965,4305,4305,4305,4305,0
20231222,190400,86346965,4305,4305,4305,4305,0
20231222,190300,86346965,4305,4305,4305,4305,0
20231222,190200,86346965,4305,4305,4305,4305,0
20231222,190100,86346965,4305,4305,4305,4305,0
20231222,190000,86346965,4305,4305,4305,4305,0
20231222,185900,86346965,4305,4305,4305,4305,0
20231222,185800,86346965,4305,4305,4305,4305,0
20231222,185700,86346965,4305,4305,4305,4305,0
20231222,185600,86346965,4305,4305,4305,4305,0
20231222,185500,86346965,4305,4305,4305,4305,659
20231222,185400,86346965,4305,4305,4305,4305,0
20231222,185300,86346965,4305,4305,4305,4305,0
20231222,185200,86346965,4305,4305,4305,4305,0
20231222,185100,86346965,4305,4305,4305,4305,0
20231222,185000,86346965,4305,4305,4305,4305,0
20231222,184900,86346965,4305,4305,4305,4305,0
20231222,184800,86346965,4305,4305,4305,4305,0
20231222,184700,86346965,4305,4305,4305,4305,0
20231222,184600,86346965,4305,4305,4305,4305,0
20231222,184500,86346965,4305,4305,4305,4305,0
20231222,184400,86346965,4305,4305,4305,4305,0
20231222,184300,86346965,4305,4305,4305,4305,0
20231222,184200,86346965,4305,4305,4305,4305,0
20231222,184100,86346965,4305,4305,4305,4305,0
20231222,184000,86346965,4305,4305,4305,4305,0
20231222,183900,86346965,4305,4305,4305,4305,0
20231222,183800,86346965,4305,4305,4305,4305,0
20231222,183700,86346965,4305,4305,4305,4305,0
20231222,183600,86346965,4305,4305,4305,4305,0
20231222,183500,86346965,4305,4305,4305,4305,0
20231222,183400,86346965,4305,4305,4305,4305,0
20231222,183300,86346965,4305,4305,4305,4305,0
20231222,183200,86346965,4305,4305,4305,4305,0
20231222,183100,86346965,4305,4305,4305,4305,0
20231222,183000,86346965,4305,4305,4305,4305,0
20231222,182900,86346965,4305,4305,4305,4305,0
20231222,182800,86346965,4305,4305,4305,4305,0
20231222,182700,86346965,4305,4305,4305,4305,0
20231222,182600,86346965,4305,4305,4305,4305,0
20231222,182500,86346965,4305,4305,4305,4305,659
20231222,182400,86346965,4305,4305,4305,4305,0
20231222,182300,86346965,4305,4305,4305,4305,0
20231222,182200,86346965,4305,4305,4305,4305,0
20231222,182100,86346965,4305,4305,4305,4305,0
20231222,182000,86346965,4305,4305,4305,4305,0
20231222,181900,86346965,4305,4305,4305,4305,0
20231222,181800,86346965,4305,4305,4305,4305,0
20231222,181700,86346965,4305,4305,4305,4305,0
20231222,181600,86346965,4305,4305,4305,4305,0
20231222,181500,86346965,4305,4305,4305,4305,0
20231222,181400,86346965,4305,4305,4305,4305,0
20231222,181300,86346965,4305,4305,4305,4305,0
20231222,181200,86346965,4305,4305,4305,4305,0
20231222,181100,86346965,4305,4305,4305,4305,0
20231222,181000,86346965,4305,4305,4305,4305,0
20231222,180900,86346965,4305,4305,4305,4305,0
20231222,180800,86346965,4305,4305,4305,4305,0
20231222,180700,86346965,4305,4305,4305,4305,0
20231222,180600,86346965,4305,4305,4305,4305,0
20231222,180500,86346965,4305,4305,4305,4305,0
20231222,180400,86346965,4305,4305,4305,4305,0
20231222,180300,86346965,4305,4305,4305,4305,0
20231222,180200,86346965,4305,4305,4305,4305,0
20231222,180100,86346965,4305,4305,4305,4305,0
20231222,180000,86346965,4305,4305,4305,4305,0
20231222,175900,86346965,4305,4305,4305,4305,0
20231222,175800,86346965,4305,4305,4305,4305,0
20231222,175700,86346965,4305,4305,4305,4305,0
20231222,175600,86346965,4305,4305,4305,4305,0
20231222,175500,86346965,4305,4305,4305,4305,659
20231222,175400,86346965,4305,4305,4305,4305,0
20231222,175300,86346965,4305,4305,4305,4305,0
20231222,175200,86346965,4305,4305,4305,4305,0
20231222,175100,86346965,4305,4305,4305,4305,0
20231222,175000,86346965,4305,4305,4305,4305,0
20231222,174900,86346965,4305,4305,4305,4305,0
20231222,174800,86346965,4305,4305,4305,4305,0
20231222,174700,86346965,4305,4305,4305,4305,0
20231222,174600,86346965,4305,4305,4305,4305,0
20231222,174500,86346965,4305,4305,4305,4305,0
20231222,174400,86346965,4305,4305,4305,4305,0
20231222,174300,86346965,4305,4305,4305,4305,0
20231222,174200,86346965,4305,4305,4305,4305,0
20231222,174100,86346965,4305,4305,4305,4305,0
20231222,174000,86346965,4305,4305,4305,4305,0
20231222,173900,86346965,4305,4305,4305,4305,0
20231222,173800,86346965,4305,4305,4305,4305,0
20231222,173700,86346965,4305,4305,4305,4305,0
20231222,173600,86346965,4305,4305,4305,4305,0
20231222,173500,86346965,4305,4305,4305,4305,0
20231222,173400,86346965,4305,4305,4305,4305,0
20231222,173300,86346965,4305,4305,4305,4305,0
20231222,173200,86346965,4305,4305,4305,4305,0
20231222,173100,86346965,4305,4305,4305,4305,0
20231222,173000,86346965,4305,4305,4305,4305,0
20231222,172900,86346965,4305,4305,4305,4305,0
20231222,172800,86346965,4305,4305,4305,4305,0
20231222,172700,86346965,4305,4305,4305,4305,0
20231222,172600,86346965,4305,4305,4305,4305,0
20231222,172500,86346965,4305,4305,4305,4305,659
20231222,172400,86346965,4305,4305,4305,4305,0
20231222,172300,86346965,4305,4305,4305,4305,0
20231222,172200,86346965,4305,4305,4305,4305,0
20231222,172100,86346965,4305,4305,4305,4305,0
20231222,172000,86346965,4305,4305,4305,4305,0
20231222,171900,86346965,4305,4305,4305,4305,0
20231222,171800,86346965,4305,4305,4305,4305,0
20231222,171700,86346965,4305,4305,4305,4305,0
20231222,171600,86346965,4305,4305,4305,4305,0
20231222,171500,86346965,4305,4305,4305,4305,0
20231222,171400,86346965,4305,4305,4305,4305,0
20231222,171300,86346965,4305,4305,4305,4305,0
20231222,171200,86346965,4305,4305,4305,4305,0
20231222,171100,86346965,4305,4305,4305,4305,0
20231222,171000,86346965,4305,4305,4305,4305,0
20231222,170900,86346965,4305,4305,4305,4305,0
20231222,170800,86346965,4305,4305,4305,4305,0
20231222,170700,86346965,4305,4305,4305,4305,0
20231222,170600,86346965,4305,4305,4305,4305,0
20231222,170500,86346965,4305,4305,4305,4305,0
20231222,170400,86346965,4305,4305,4305,4305,0
20231222,170300,86346965,4305,4305,4305,4305,0
20231222,170200,86346965,4305,4305,4305,4305,0
20231222,170100,86346965,4305,4305,4305,4305,0
20231222,170000,86346965,4305,4305,4305,4305,0
20231222,165900,86346965,4305,4305,4305,4305,0
20231222,165800,86346965,4305,4305,4305,4305,0
20231222,165700,86346965,4305,4305,4305,4305,0
20231222,165600,86346965,4305,4305,4305,4305,0
20231222,165500,86346965,4305,4305,4305,4305,659
20231222,165400,86346965,4305,4305,4305,4305,0
20231222,165300,86346965,4305,4305,4305,4305,0
20231222,165200,86346965,4305,4305,4305,4305,0
20231222,165100,86346965,4305,4305,4305,4305,0
20231222,165000,86346965,4305,4305,4305,4305,0
20231222,164900,86346965,4305,4305,4305,4305,0
20231222,164800,86346965,4305,4305,4305,4305,0
20231222,164700,86346965,4305,4305,4305,4305,0
20231222,164600,86346965,4305,4305,4305,4305,0
20231222,164500,86346965,4305,4305,4305,4305,0
20231222,164400,86346965,4305,4305,4305,4305,0
20231222,164300,86346965,4305,4305,4305,4305,0
20231222,164200,86346965,4305,4305,4305,4305,0
20231222,164100,86346965,4305,4305,4305,4305,0
20231222,164000,86346965,4305,4305,4305,4305,0
20231222,163900,86346965,4305,4305,4305,4305,0
20231222,163800,86346965,4305,4305,4305,4305,0
20231222,163700,86346965,4305,4305,4305,4305,0
20231222,163600,86346965,4305,4305,4305,4305,0
20231222,163500,86346965,4305,4305,4305,4305,0
20231222,163400,86346965,4305,4305,4305,4305,0
20231222,163300,86346965,4305,4305,4305,4305,0
20231222,163200,86346965,4305,4305,4305,4305,0
20231222,163100,86346965,4305,4305,4305,4305,0
20231222,163000,86346965,4305,4305,4305,4305,0
20231222,162900,86346965,4305,4305,4305,4305,0
20231222,162800,86346965,4305,4305,4305,4305,0
20231222,162700,86346965,4305,4305,4305,4305,0
20231222,162600,86346965,4305,4305,4305,4305,0
20231222,162500,86346965,4305,4305,4305,4305,659
20231222,162400,86346965,4305,4305,4305,4305,0
20231222,162300,86346965,4305,4305,4305,4305,0
20231222,162200,86346965,4305,4305,4305,4305,0
20231222,162100,86346965,4305,4305,4305,4305,0
20231222,162000,86346965,4305,4305,4305,4305,0
20231222,161900,86346965,4305,4305,4305,4305,0
20231222,161800,86346965,4305,4305,4305,4305,0
20231222,161700,86346965,4305,4305,4305,4305,0
20231222,161600,86346965,4305,4305,4305,4305,0
20231222,161500,86346965,4305,4305,4305,4305,0
20231222,161400,86346965,4305,4305,4305,4305,0
20231222,161300,86346965,4305,4305,4305,4305,0
20231222,161200,86346965,4305,4305,4305,4305,0
20231222,161100,86346965,4305,4305,4305,4305,0
20231222,161000,86346965,4305,4305,4305,4305,0
20231222,160900,86346965,4305,4305,4305,4305,0
20231222,160800,86346965,4305,4305,4305,4305,0
20231222,160700,86346965,4305,4305,4305,4305,0
20231222,160600,86346965,4305,4305,4305,4305,0
20231222,160500,86346965,4305,4305,4305,4305,0
20231222,160400,86346965,4305,4305,4305,4305,0
20231222,160300,86346965,4305,4305,4305,4305,0
20231222,160200,86346965,4305,4305,4305,4305,0
20231222,160100,86346965,4305,4305,4305,4305,0
20231222,160000,86346965,4305,4305,4305,4305,0
20231222,155900,86346965,4305,4305,4305,4305,0
20231222,155800,86346965,4305,4305,4305,4305,0
20231222,155700,86346965,4305,4305,4305,4305,0
20231222,155600,86346965,4305,4305,4305,4305,0
20231222,155500,86346965,4305,4305,4305,4305,659
20231222,155400,86346965,4305,4305,4305,4305,0
20231222,155300,86346965,4305,4305,4305,4305,0
20231222,155200,86346965,4305,4305,4305,4305,0
20231222,155100,86346965,4305,4305,4305,4305,0
20231222,155000,86346965,4305,4305,4305,4305,0
20231222,154900,86346965,4305,4305,4305,4305,0
20231222,154800,86346965,4305,4305,4305,4305,0
20231222,154700,86346965,4305,4305,4305,4305,0
20231222,154600,86346965,4305,4305,4305,4305,0
20231222,154500,86346965,4305,4305,4305,4305,0
20231222,154400,86346965,4305,4305,4305,4305,0
20231222,154300,86346965,4305,4305,4305,4305,0
20231222,154200,86346965,4305,4305,4305,4305,0
20231222,154100,86346965,4305,4305,4305,4305,0
20231222,154000,86346965,4305,4305,4305,4305,0
20231222,153900,86346965,4305,4305,4305,4305,0
20231222,153800,86346965,4305,4305,4305,4305,0
20231222,153700,86346965,4305,4305,4305,4305,0
20231222,153600,86346965,4305,4305,4305,4305,0
20231222,153500,86346965,4305,4305,4305,4305,0
20231222,153400,86346965,4305,4305,4305,4305,0
20231222,153300,86346965,4305,4305,4305,4305,0
20231222,153200,86346965,4305,4305,4305,4305,0
20231222,153100,86346965,4305,4305,4305,4305,0
20231222,153000,86346965,4305,4305,4305,4305,659
20231222,152900,83509970,4330,4330,4330,4330,0
20231222,152800,83509970,4330,4330,4330,4330,0
20231222,152700,83509970,4330,4330,4330,4330,0
20231222,152600,83509970,4330,4330,4330,4330,0
20231222,152500,83509970,4330,4330,4330,4330,0
20231222,152400,83509970,4330,4330,4330,4330,0
20231222,152300,83509970,4330,4330,4330,4330,0
20231222,152200,83509970,4330,4330,4330,4330,0
20231222,152100,83509970,4330,4330,4330,4330,0
20231222,152000,83509970,4330,4330,4330,4330,0
20231222,151900,83509970,4330,4330,4330,4330,0
20231222,151800,83509970,4330,4305,4330,4305,460
20231222,151700,81529420,4305,4305,4305,4305,0
20231222,151600,81529420,4305,4305,4305,4305,6
20231222,151500,81503590,4330,4330,4330,4330,3
20231222,151400,81490600,4305,4310,4310,4305,886
20231222,151300,77674870,4305,4305,4305,4305,0
20231222,151200,77674870,4305,4305,4305,4305,0
20231222,151100,77674870,4305,4305,4305,4305,0
20231222,151000,77674870,4305,4330,4330,4305,1644
20231222,150900,70587600,4340,4340,4340,4340,0
20231222,150800,70587600,4340,4340,4340,4340,5
20231222,150700,70565900,4340,4335,4340,4335,551
20231222,150600,68175660,4340,4340,4340,4340,0
20231222,150500,68175660,4340,4340,4340,4340,0
20231222,150400,68175660,4340,4340,4340,4340,0
20231222,150300,68175660,4340,4340,4340,4340,0
20231222,150200,68175660,4340,4340,4340,4340,0
20231222,150100,68175660,4340,4340,4340,4340,100
20231222,150000,67741660,4340,4340,4340,4340,206
20231222,145900,66847620,4340,4340,4340,4340,69
20231222,145800,66548160,4340,4340,4340,4340,0
20231222,145700,66548160,4340,4340,4340,4340,20
20231222,145600,66461360,4340,4340,4340,4340,0
20231222,145500,66461360,4340,4340,4340,4340,13
20231222,145400,66404940,4340,4340,4340,4340,0
20231222,145300,66404940,4340,4340,4340,4340,3
20231222,145200,66391920,4330,4335,4340,4330,277
20231222,145100,65190150,4340,4340,4340,4340,0
20231222,145000,65190150,4340,4340,4340,4340,0
20231222,144900,65190150,4340,4340,4340,4340,0
20231222,144800,65190150,4340,4340,4340,4340,1
20231222,144700,65185810,4335,4335,4335,4335,0
20231222,144600,65185810,4335,4335,4335,4335,0
20231222,144500,65185810,4335,4335,4335,4335,0
20231222,144400,65185810,4335,4335,4335,4335,17
20231222,144300,65112115,4340,4340,4340,4340,0
20231222,144200,65112115,4340,4340,4340,4340,10
20231222,144100,65068715,4340,4340,4340,4340,0
20231222,144000,65068715,4340,4350,4350,4340,36
20231222,143900,64912125,4335,4335,4335,4335,0
20231222,143800,64912125,4335,4335,4335,4335,90
20231222,143700,64521975,4340,4340,4340,4340,3
20231222,143600,64508955,4340,4340,4340,4340,0
20231222,143500,64508955,4340,4340,4340,4340,0
20231222,143400,64508955,4340,4340,4340,4340,0
20231222,143300,64508955,4340,4340,4340,4340,123
20231222,143200,63975135,4345,4345,4345,4345,0
20231222,143100,63975135,4345,4345,4345,4345,0
20231222,143000,63975135,4345,4350,4350,4345,143
20231222,142900,63353685,4350,4350,4350,4350,22
20231222,142800,63257985,4360,4360,4360,4360,0
20231222,142700,63257985,4360,4360,4360,4360,0
20231222,142600,63257985,4360,4360,4360,4360,0
20231222,142500,63257985,4360,4360,4360,4360,0
20231222,142400,63257985,4360,4360,4360,4360,0
20231222,142300,63257985,4360,4360,4360,4360,0
20231222,142200,63257985,4360,4360,4360,4360,20
20231222,142100,63170785,4360,4360,4360,4360,3
20231222,142000,63157705,4360,4360,4360,4360,35
20231222,141900,63005105,4345,4345,4345,4345,0
20231222,141800,63005105,4345,4345,4345,4345,0
20231222,141700,63005105,4345,4345,4345,4345,0
20231222,141600,63005105,4345,4345,4345,4345,0
20231222,141500,63005105,4345,4350,4350,4345,45
20231222,141400,62809390,4360,4360,4360,4360,0
20231222,141300,62809390,4360,4360,4360,4360,0
20231222,141200,62809390,4360,4360,4360,4360,0
20231222,141100,62809390,4360,4360,4360,4360,0
20231222,141000,62809390,4360,4360,4360,4360,99
20231222,140900,62377750,4365,4365,4365,4365,0
20231222,140800,62377750,4365,4365,4365,4365,0
20231222,140700,62377750,4365,4365,4365,4365,0
20231222,140600,62377750,4365,4365,4365,4365,0
20231222,140500,62377750,4365,4360,4365,4360,233
20231222,140400,61361855,4365,4365,4365,4365,0
20231222,140300,61361855,4365,4365,4365,4365,0
20231222,140200,61361855,4365,4365,4365,4365,0
20231222,140100,61361855,4365,4365,4365,4365,0
20231222,140000,61361855,4365,4365,4365,4365,35
20231222,135900,61209080,4360,4360,4360,4360,275
20231222,135800,60010080,4365,4365,4365,4365,0
20231222,135700,60010080,4365,4350,4365,4350,1200
20231222,135600,54772720,4350,4350,4350,4350,0
20231222,135500,54772720,4350,4350,4350,4350,0
20231222,135400,54772720,4350,4350,4350,4350,0
20231222,135300,54772720,4350,4350,4350,4350,0
20231222,135200,54772720,4350,4350,4350,4350,122
20231222,135100,54242020,4355,4355,4355,4355,0
20231222,135000,54242020,4355,4355,4355,4355,0
20231222,134900,54242020,4355,4355,4355,4355,58
20231222,134800,53989430,4355,4355,4355,4355,250
20231222,134700,52900680,4355,4355,4355,4355,50
20231222,134600,52682930,4355,4355,4355,4355,0
20231222,134500,52682930,4355,4355,4355,4355,0
20231222,134400,52682930,4355,4355,4355,4355,0
20231222,134300,52682930,4355,4355,4355,4355,0
20231222,134200,52682930,4355,4355,4355,4355,5
20231222,134100,52661155,4350,4350,4350,4350,0
20231222,134000,52661155,4350,4355,4355,4350,41
20231222,133900,52482630,4355,4355,4355,4355,0
20231222,133800,52482630,4355,4355,4355,4355,0
20231222,133700,52482630,4355,4355,4355,4355,10
20231222,133600,52439080,4355,4355,4355,4355,110
20231222,133500,51960030,4355,4355,4355,4355,24
20231222,133400,51855510,4355,4355,4355,4355,5
20231222,133300,51833735,4355,4355,4355,4355,3
20231222,133200,51820670,4350,4350,4350,4350,0
20231222,133100,51820670,4350,4350,4350,4350,5
20231222,133000,51798920,4355,4355,4355,4355,100
20231222,132900,51363420,4360,4360,4360,4360,0
20231222,132800,51363420,4360,4360,4360,4360,0
20231222,132700,51363420,4360,4360,4360,4360,5
20231222,132600,51341620,4360,4360,4360,4360,12
20231222,132500,51289300,4365,4365,4365,4365,0
20231222,132400,51289300,4365,4365,4365,4365,0
20231222,132300,51289300,4365,4365,4365,4365,20
20231222,132200,51202000,4365,4365,4365,4365,10
20231222,132100,51158350,4365,4365,4365,4365,0
20231222,132000,51158350,4365,4365,4365,4365,45
20231222,131900,50961925,4365,4365,4365,4365,0
20231222,131800,50961925,4365,4365,4365,4365,0
20231222,131700,50961925,4365,4365,4365,4365,3
20231222,131600,50948830,4365,4365,4365,4365,0
20231222,131500,50948830,4365,4365,4365,4365,0
20231222,131400,50948830,4365,4365,4365,4365,0
20231222,131300,50948830,4365,4365,4365,4365,0
20231222,131200,50948830,4365,4365,4365,4365,11
20231222,131100,50900815,4365,4360,4365,4350,519
20231222,131000,48642635,4370,4370,4370,4370,0
20231222,130900,48642635,4370,4370,4370,4370,0
20231222,130800,48642635,4370,4370,4370,4370,0
20231222,130700,48642635,4370,4370,4370,4370,0
20231222,130600,48642635,4370,4370,4370,4370,0
20231222,130500,48642635,4370,4370,4370,4370,0
20231222,130400,48642635,4370,4370,4370,4370,0
20231222,130300,48642635,4370,4370,4370,4370,0
20231222,130200,48642635,4370,4370,4370,4370,0
20231222,130100,48642635,4370,4370,4370,4370,3
20231222,130000,48629525,4370,4370,4370,4370,35
20231222,125900,48476575,4350,4350,4350,4350,0
20231222,125800,48476575,4350,4350,4350,4350,0
20231222,125700,48476575,4350,4350,4350,4350,0
20231222,125600,48476575,4350,4350,4350,4350,0
20231222,125500,48476575,4350,4350,4350,4350,0
20231222,125400,48476575,4350,4350,4350,4350,0
20231222,125300,48476575,4350,4350,4350,4350,0
20231222,125200,48476575,4350,4350,4350,4350,0
20231222,125100,48476575,4350,4360,4360,4350,109
20231222,125000,48001925,4385,4385,4385,4385,0
20231222,124900,48001925,4385,4385,4385,4385,0
20231222,124800,48001925,4385,4385,4385,4385,0
20231222,124700,48001925,4385,4385,4385,4385,0
20231222,124600,48001925,4385,4385,4385,4385,0
20231222,124500,48001925,4385,4385,4385,4385,3
20231222,124400,47988770,4350,4350,4350,4350,0
20231222,124300,47988770,4350,4350,4350,4350,0
20231222,124200,47988770,4350,4350,4350,4350,0
20231222,124100,47988770,4350,4350,4350,4350,0
20231222,124000,47988770,4350,4425,4425,4350,2555
20231222,123900,36852445,4405,4420,4420,4405,148
20231222,123800,36200005,4425,4430,4430,4425,3
20231222,123700,36186720,4445,4445,4465,4445,36
20231222,123600,36026570,4450,4435,4450,4425,182
20231222,123500,35220130,4430,4410,4430,4410,59
20231222,123400,34959080,4410,4405,4410,4405,40
20231222,123300,34782830,4390,4390,4390,4390,90
20231222,123200,34387730,4395,4395,4395,4395,0
20231222,123100,34387730,4395,4395,4395,4395,0
20231222,123000,34387730,4395,4395,4395,4395,34
20231222,122900,34238300,4395,4395,4395,4395,4
20231222,122800,34220720,4395,4390,4395,4390,193
20231222,122700,33373400,4390,4390,4390,4390,0
20231222,122600,33373400,4390,4390,4390,4390,0
20231222,122500,33373400,4390,4390,4390,4390,0
20231222,122400,33373400,4390,4390,4390,4390,0
20231222,122300,33373400,4390,4390,4390,4390,0
20231222,122200,33373400,4390,4390,4390,4390,0
20231222,122100,33373400,4390,4390,4390,4390,0
20231222,122000,33373400,4390,4390,4390,4390,58
20231222,121900,33118780,4390,4390,4390,4390,0
20231222,121800,33118780,4390,4390,4390,4390,0
20231222,121700,33118780,4390,4390,4390,4390,0
20231222,121600,33118780,4390,4390,4390,4390,0
20231222,121500,33118780,4390,4390,4390,4390,0
20231222,121400,33118780,4390,4390,4390,4390,0
20231222,121300,33118780,4390,4390,4390,4390,0
20231222,121200,33118780,4390,4390,4390,4390,0
20231222,121100,33118780,4390,4390,4390,4390,1
20231222,121000,33114390,4395,4395,4395,4395,0
20231222,120900,33114390,4395,4395,4395,4395,0
20231222,120800,33114390,4395,4395,4395,4395,0
20231222,120700,33114390,4395,4395,4395,4395,0
20231222,120600,33114390,4395,4395,4395,4395,0
20231222,120500,33114390,4395,4395,4395,4395,0
20231222,120400,33114390,4395,4395,4395,4395,0
20231222,120300,33114390,4395,4395,4395,4395,0
20231222,120200,33114390,4395,4395,4395,4395,0
20231222,120100,33114390,4395,4395,4395,4395,0
20231222,120000,33114390,4395,4395,4395,4395,147
20231222,115900,32468325,4395,4395,4395,4395,0
20231222,115800,32468325,4395,4395,4395,4395,0
20231222,115700,32468325,4395,4395,4395,4395,0
20231222,115600,32468325,4395,4395,4395,4395,0
20231222,115500,32468325,4395,4395,4395,4395,0
20231222,115400,32468325,4395,4395,4395,4395,0
20231222,115300,32468325,4395,4395,4395,4395,0
20231222,115200,32468325,4395,4395,4395,4395,0
20231222,115100,32468325,4395,4395,4395,4395,0
20231222,115000,32468325,4395,4395,4395,4395,1
20231222,114900,32463930,4395,4395,4395,4395,0
20231222,114800,32463930,4395,4395,4395,4395,0
20231222,114700,32463930,4395,4395,4395,4395,0
20231222,114600,32463930,4395,4395,4395,4395,0
20231222,114500,32463930,4395,4395,4395,4395,0
20231222,114400,32463930,4395,4395,4395,4395,0
20231222,114300,32463930,4395,4395,4395,4395,0
20231222,114200,32463930,4395,4395,4395,4395,0
20231222,114100,32463930,4395,4395,4395,4395,0
20231222,114000,32463930,4395,4395,4395,4395,35
20231222,113900,32310105,4390,4390,4390,4390,0
20231222,113800,32310105,4390,4390,4390,4390,0
20231222,113700,32310105,4390,4390,4390,4390,0
20231222,113600,32310105,4390,4380,4390,4380,54
20231222,113500,32073055,4380,4380,4380,4380,0
20231222,113400,32073055,4380,4380,4380,4380,0
20231222,113300,32073055,4380,4380,4380,4380,155
20231222,113200,31394155,4400,4400,4400,4400,0
20231222,113100,31394155,4400,4400,4400,4400,0
20231222,113000,31394155,4400,4400,4400,4400,0
20231222,112900,31394155,4400,4400,4400,4400,0
20231222,112800,31394155,4400,4385,4400,4385,380
20231222,112700,29724955,4390,4390,4390,4390,5
20231222,112600,29703005,4400,4400,4400,4400,0
20231222,112500,29703005,4400,4400,4400,4400,0
20231222,112400,29703005,4400,4400,4400,4400,0
20231222,112300,29703005,4400,4400,4400,4400,0
20231222,112200,29703005,4400,4400,4400,4400,0
20231222,112100,29703005,4400,4400,4400,4400,0
20231222,112000,29703005,4400,4350,4400,4350,35
20231222,111900,29549190,4340,4340,4340,4340,0
20231222,111800,29549190,4340,4340,4340,4340,0
20231222,111700,29549190,4340,4340,4340,4340,0
20231222,111600,29549190,4340,4340,4340,4340,0
20231222,111500,29549190,4340,4340,4340,4340,0
20231222,111400,29549190,4340,4335,4340,4335,976
20231222,111300,25313585,4335,4335,4335,4335,0
20231222,111200,25313585,4335,4335,4335,4335,0
20231222,111100,25313585,4335,4335,4335,4335,5
20231222,111000,25291910,4335,4335,4335,4335,11
20231222,110900,25244225,4335,4335,4335,4335,0
20231222,110800,25244225,4335,4335,4335,4335,0
20231222,110700,25244225,4335,4335,4335,4335,0
20231222,110600,25244225,4335,4335,4335,4335,0
20231222,110500,25244225,4335,4335,4335,4335,0
20231222,110400,25244225,4335,4335,4335,4335,0
20231222,110300,25244225,4335,4335,4335,4335,0
20231222,110200,25244225,4335,4335,4335,4335,0
20231222,110100,25244225,4335,4335,4335,4335,0
20231222,110000,25244225,4335,4335,4335,4335,35
20231222,105900,25092500,4335,4335,4335,4335,0
20231222,105800,25092500,4335,4335,4335,4335,21
20231222,105700,25001465,4305,4320,4320,4305,750
20231222,105600,21768100,4320,4320,4320,4320,364
20231222,105500,20195620,4325,4325,4325,4325,227
20231222,105400,19213845,4330,4330,4330,4330,0
20231222,105300,19213845,4330,4330,4330,4330,0
20231222,105200,19213845,4330,4330,4330,4330,0
20231222,105100,19213845,4330,4330,4330,4330,0
20231222,105000,19213845,4330,4330,4330,4330,0
20231222,104900,19213845,4330,4330,4330,4330,0
20231222,104800,19213845,4330,4330,4330,4330,0
20231222,104700,19213845,4330,4330,4330,4330,0
20231222,104600,19213845,4330,4330,4330,4330,0
20231222,104500,19213845,4330,4330,4330,4330,6
20231222,104400,19187865,4330,4330,4330,4330,117
20231222,104300,18681255,4340,4340,4340,4340,0
20231222,104200,18681255,4340,4340,4340,4340,0
20231222,104100,18681255,4340,4340,4340,4340,180
20231222,104000,17900055,4340,4340,4340,4340,35
20231222,103900,17748155,4340,4340,4340,4340,0
20231222,103800,17748155,4340,4340,4340,4340,0
20231222,103700,17748155,4340,4340,4340,4340,0
20231222,103600,17748155,4340,4340,4340,4340,3
20231222,103500,17735135,4330,4330,4330,4330,0
20231222,103400,17735135,4330,4330,4330,4330,500
20231222,103300,15570135,4340,4340,4340,4340,5
20231222,103200,15548435,4330,4350,4350,4330,889
20231222,103100,11687980,4355,4355,4355,4355,0
20231222,103000,11687980,4355,4355,4355,4355,0
20231222,102900,11687980,4355,4355,4355,4355,0
20231222,102800,11687980,4355,4355,4355,4355,0
20231222,102700,11687980,4355,4355,4355,4355,0
20231222,102600,11687980,4355,4355,4355,4355,0
20231222,102500,11687980,4355,4355,4355,4355,0
20231222,102400,11687980,4355,4355,4355,4355,0
20231222,102300,11687980,4355,4355,4355,4355,12
20231222,102200,11635720,4355,4355,4355,4355,1
20231222,102100,11631365,4355,4355,4355,4355,261
20231222,102000,10494710,4355,4385,4385,4355,83
20231222,101900,10132165,4355,4355,4355,4355,0
20231222,101800,10132165,4355,4355,4355,4355,0
20231222,101700,10132165,4355,4355,4355,4355,0
20231222,101600,10132165,4355,4355,4355,4355,0
20231222,101500,10132165,4355,4355,4355,4355,10
20231222,101400,10088615,4380,4380,4380,4380,0
20231222,101300,10088615,4380,4380,4380,4380,0
20231222,101200,10088615,4380,4380,4380,4380,0
20231222,101100,10088615,4380,4380,4380,4380,0
20231222,101000,10088615,4380,4380,4380,4380,0
20231222,100900,10088615,4380,4380,4380,4380,0
20231222,100800,10088615,4380,4380,4380,4380,0
20231222,100700,10088615,4380,4380,4380,4380,0
20231222,100600,10088615,4380,4380,4380,4380,0
20231222,100500,10088615,4380,4380,4380,4380,0
20231222,100400,10088615,4380,4380,4380,4380,0
20231222,100300,10088615,4380,4380,4380,4380,113
20231222,100200,9593675,4380,4380,4380,4380,0
20231222,100100,9593675,4380,4380,4380,4380,120
20231222,100000,9068075,4380,4365,4380,4365,131
20231222,095900,8495065,4365,4365,4365,4365,0
20231222,095800,8495065,4365,4365,4365,4365,0
20231222,095700,8495065,4365,4365,4365,4365,0
20231222,095600,8495065,4365,4365,4365,4365,0
20231222,095500,8495065,4365,4360,4365,4360,6
20231222,095400,8468885,4375,4375,4375,4375,0
20231222,095300,8468885,4375,4375,4375,4375,0
20231222,095200,8468885,4375,4375,4375,4375,0
20231222,095100,8468885,4375,4375,4375,4375,0
20231222,095000,8468885,4375,4375,4375,4375,0
20231222,094900,8468885,4375,4375,4375,4375,0
20231222,094800,8468885,4375,4375,4375,4375,0
20231222,094700,8468885,4375,4375,4375,4375,0
20231222,094600,8468885,4375,4375,4375,4375,0
20231222,094500,8468885,4375,4375,4375,4375,0
20231222,094400,8468885,4375,4375,4375,4375,0
20231222,094300,8468885,4375,4375,4375,4375,1
20231222,094200,8464510,4375,4375,4375,4375,0
20231222,094100,8464510,4375,4375,4375,4375,0
20231222,094000,8464510,4375,4330,4375,4330,60
20231222,093900,8204530,4330,4330,4330,4330,0
20231222,093800,8204530,4330,4330,4330,4330,2
20231222,093700,8195870,4330,4330,4330,4330,0
20231222,093600,8195870,4330,4330,4330,4330,0
20231222,093500,8195870,4330,4330,4330,4330,192
20231222,093400,7364510,4330,4340,4345,4330,383
20231222,093300,5703605,4340,4340,4340,4340,20
20231222,093200,5616805,4340,4340,4340,4340,5
20231222,093100,5595105,4340,4340,4340,4340,0
20231222,093000,5595105,4340,4340,4340,4340,0
20231222,092900,5595105,4340,4340,4340,4340,3
20231222,092800,5582085,4340,4340,4340,4340,0
20231222,092700,5582085,4340,4330,4340,4330,101
20231222,092600,5144745,4340,4340,4340,4340,0
20231222,092500,5144745,4340,4340,4340,4340,12
20231222,092400,5092665,4340,4340,4340,4340,0
20231222,092300,5092665,4340,4340,4340,4340,0
20231222,092200,5092665,4340,4340,4340,4340,6
20231222,092100,5066625,4340,4340,4340,4340,0
20231222,092000,5066625,4340,4340,4340,4340,36
20231222,091900,4910385,4340,4340,4340,4330,431
20231222,091800,3042050,4345,4345,4345,4345,0
20231222,091700,3042050,4345,4345,4345,4345,0
20231222,091600,3042050,4345,4345,4345,4345,0
20231222,091500,3042050,4345,4345,4345,4345,16
20231222,091400,2972530,4345,4345,4345,4345,0
20231222,091300,2972530,4345,4345,4345,4345,34
20231222,091200,2824800,4345,4345,4345,4345,11
20231222,091100,2777005,4350,4360,4360,4350,128
20231222,091000,2219525,4360,4355,4360,4355,152
20231222,090900,1557500,4360,4360,4360,4360,0
20231222,090800,1557500,4360,4360,4360,4360,1
20231222,090700,1553140,4360,4360,4360,4360,2
20231222,090600,1544420,4355,4355,4355,4355,243
20231222,090500,486155,4360,4360,4360,4360,0
20231222,090400,486155,4360,4360,4360,4360,1
20231222,090300,481795,4345,4345,4345,4345,11
20231222,090200,434000,4340,4340,4340,4340,0
20231222,090100,434000,4340,4340,4340,4340,0
20231222,090000,434000,4340,4340,4340,4340,100