KissMeData/045340/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,192600,136238845,4630,4630,4630,4630,724
20231211,192500,136238845,4630,4630,4630,4630,0
20231211,192400,136238845,4630,4630,4630,4630,0
20231211,192300,136238845,4630,4630,4630,4630,0
20231211,192200,136238845,4630,4630,4630,4630,0
20231211,192100,136238845,4630,4630,4630,4630,0
20231211,192000,136238845,4630,4630,4630,4630,0
20231211,191900,136238845,4630,4630,4630,4630,0
20231211,191800,136238845,4630,4630,4630,4630,0
20231211,191700,136238845,4630,4630,4630,4630,0
20231211,191600,136238845,4630,4630,4630,4630,0
20231211,191500,136238845,4630,4630,4630,4630,0
20231211,191400,136238845,4630,4630,4630,4630,0
20231211,191300,136238845,4630,4630,4630,4630,0
20231211,191200,136238845,4630,4630,4630,4630,0
20231211,191100,136238845,4630,4630,4630,4630,0
20231211,191000,136238845,4630,4630,4630,4630,0
20231211,190900,136238845,4630,4630,4630,4630,0
20231211,190800,136238845,4630,4630,4630,4630,0
20231211,190700,136238845,4630,4630,4630,4630,0
20231211,190600,136238845,4630,4630,4630,4630,0
20231211,190500,136238845,4630,4630,4630,4630,0
20231211,190400,136238845,4630,4630,4630,4630,0
20231211,190300,136238845,4630,4630,4630,4630,0
20231211,190200,136238845,4630,4630,4630,4630,0
20231211,190100,136238845,4630,4630,4630,4630,0
20231211,190000,136238845,4630,4630,4630,4630,0
20231211,185900,136238845,4630,4630,4630,4630,0
20231211,185800,136238845,4630,4630,4630,4630,0
20231211,185700,136238845,4630,4630,4630,4630,0
20231211,185600,136238845,4630,4630,4630,4630,724
20231211,185500,136238845,4630,4630,4630,4630,0
20231211,185400,136238845,4630,4630,4630,4630,0
20231211,185300,136238845,4630,4630,4630,4630,0
20231211,185200,136238845,4630,4630,4630,4630,0
20231211,185100,136238845,4630,4630,4630,4630,0
20231211,185000,136238845,4630,4630,4630,4630,0
20231211,184900,136238845,4630,4630,4630,4630,0
20231211,184800,136238845,4630,4630,4630,4630,0
20231211,184700,136238845,4630,4630,4630,4630,0
20231211,184600,136238845,4630,4630,4630,4630,0
20231211,184500,136238845,4630,4630,4630,4630,0
20231211,184400,136238845,4630,4630,4630,4630,0
20231211,184300,136238845,4630,4630,4630,4630,0
20231211,184200,136238845,4630,4630,4630,4630,0
20231211,184100,136238845,4630,4630,4630,4630,0
20231211,184000,136238845,4630,4630,4630,4630,0
20231211,183900,136238845,4630,4630,4630,4630,0
20231211,183800,136238845,4630,4630,4630,4630,0
20231211,183700,136238845,4630,4630,4630,4630,0
20231211,183600,136238845,4630,4630,4630,4630,0
20231211,183500,136238845,4630,4630,4630,4630,0
20231211,183400,136238845,4630,4630,4630,4630,0
20231211,183300,136238845,4630,4630,4630,4630,0
20231211,183200,136238845,4630,4630,4630,4630,0
20231211,183100,136238845,4630,4630,4630,4630,0
20231211,183000,136238845,4630,4630,4630,4630,0
20231211,182900,136238845,4630,4630,4630,4630,0
20231211,182800,136238845,4630,4630,4630,4630,0
20231211,182700,136238845,4630,4630,4630,4630,0
20231211,182600,136238845,4630,4630,4630,4630,724
20231211,182500,136238845,4630,4630,4630,4630,0
20231211,182400,136238845,4630,4630,4630,4630,0
20231211,182300,136238845,4630,4630,4630,4630,0
20231211,182200,136238845,4630,4630,4630,4630,0
20231211,182100,136238845,4630,4630,4630,4630,0
20231211,182000,136238845,4630,4630,4630,4630,0
20231211,181900,136238845,4630,4630,4630,4630,0
20231211,181800,136238845,4630,4630,4630,4630,0
20231211,181700,136238845,4630,4630,4630,4630,0
20231211,181600,136238845,4630,4630,4630,4630,0
20231211,181500,136238845,4630,4630,4630,4630,0
20231211,181400,136238845,4630,4630,4630,4630,0
20231211,181300,136238845,4630,4630,4630,4630,0
20231211,181200,136238845,4630,4630,4630,4630,0
20231211,181100,136238845,4630,4630,4630,4630,0
20231211,181000,136238845,4630,4630,4630,4630,0
20231211,180900,136238845,4630,4630,4630,4630,0
20231211,180800,136238845,4630,4630,4630,4630,0
20231211,180700,136238845,4630,4630,4630,4630,0
20231211,180600,136238845,4630,4630,4630,4630,0
20231211,180500,136238845,4630,4630,4630,4630,0
20231211,180400,136238845,4630,4630,4630,4630,0
20231211,180300,136238845,4630,4630,4630,4630,0
20231211,180200,136238845,4630,4630,4630,4630,0
20231211,180100,136238845,4630,4630,4630,4630,0
20231211,180000,136238845,4630,4630,4630,4630,0
20231211,175900,136238845,4630,4630,4630,4630,0
20231211,175800,136238845,4630,4630,4630,4630,0
20231211,175700,136238845,4630,4630,4630,4630,0
20231211,175600,136238845,4630,4630,4630,4630,724
20231211,175500,136238845,4630,4630,4630,4630,0
20231211,175400,136238845,4630,4630,4630,4630,0
20231211,175300,136238845,4630,4630,4630,4630,0
20231211,175200,136238845,4630,4630,4630,4630,0
20231211,175100,136238845,4630,4630,4630,4630,0
20231211,175000,136238845,4630,4630,4630,4630,0
20231211,174900,136238845,4630,4630,4630,4630,0
20231211,174800,136238845,4630,4630,4630,4630,0
20231211,174700,136238845,4630,4630,4630,4630,0
20231211,174600,136238845,4630,4630,4630,4630,0
20231211,174500,136238845,4630,4630,4630,4630,0
20231211,174400,136238845,4630,4630,4630,4630,0
20231211,174300,136238845,4630,4630,4630,4630,0
20231211,174200,136238845,4630,4630,4630,4630,0
20231211,174100,136238845,4630,4630,4630,4630,0
20231211,174000,136238845,4630,4630,4630,4630,0
20231211,173900,136238845,4630,4630,4630,4630,0
20231211,173800,136238845,4630,4630,4630,4630,0
20231211,173700,136238845,4630,4630,4630,4630,0
20231211,173600,136238845,4630,4630,4630,4630,0
20231211,173500,136238845,4630,4630,4630,4630,0
20231211,173400,136238845,4630,4630,4630,4630,0
20231211,173300,136238845,4630,4630,4630,4630,0
20231211,173200,136238845,4630,4630,4630,4630,0
20231211,173100,136238845,4630,4630,4630,4630,0
20231211,173000,136238845,4630,4630,4630,4630,0
20231211,172900,136238845,4630,4630,4630,4630,0
20231211,172800,136238845,4630,4630,4630,4630,0
20231211,172700,136238845,4630,4630,4630,4630,0
20231211,172600,136238845,4630,4630,4630,4630,724
20231211,172500,136238845,4630,4630,4630,4630,0
20231211,172400,136238845,4630,4630,4630,4630,0
20231211,172300,136238845,4630,4630,4630,4630,0
20231211,172200,136238845,4630,4630,4630,4630,0
20231211,172100,136238845,4630,4630,4630,4630,0
20231211,172000,136238845,4630,4630,4630,4630,0
20231211,171900,136238845,4630,4630,4630,4630,0
20231211,171800,136238845,4630,4630,4630,4630,0
20231211,171700,136238845,4630,4630,4630,4630,0
20231211,171600,136238845,4630,4630,4630,4630,0
20231211,171500,136238845,4630,4630,4630,4630,0
20231211,171400,136238845,4630,4630,4630,4630,0
20231211,171300,136238845,4630,4630,4630,4630,0
20231211,171200,136238845,4630,4630,4630,4630,0
20231211,171100,136238845,4630,4630,4630,4630,0
20231211,171000,136238845,4630,4630,4630,4630,0
20231211,170900,136238845,4630,4630,4630,4630,0
20231211,170800,136238845,4630,4630,4630,4630,0
20231211,170700,136238845,4630,4630,4630,4630,0
20231211,170600,136238845,4630,4630,4630,4630,0
20231211,170500,136238845,4630,4630,4630,4630,0
20231211,170400,136238845,4630,4630,4630,4630,0
20231211,170300,136238845,4630,4630,4630,4630,0
20231211,170200,136238845,4630,4630,4630,4630,0
20231211,170100,136238845,4630,4630,4630,4630,0
20231211,170000,136238845,4630,4630,4630,4630,0
20231211,165900,136238845,4630,4630,4630,4630,0
20231211,165800,136238845,4630,4630,4630,4630,0
20231211,165700,136238845,4630,4630,4630,4630,0
20231211,165600,136238845,4630,4630,4630,4630,724
20231211,165500,136238845,4630,4630,4630,4630,0
20231211,165400,136238845,4630,4630,4630,4630,0
20231211,165300,136238845,4630,4630,4630,4630,0
20231211,165200,136238845,4630,4630,4630,4630,0
20231211,165100,136238845,4630,4630,4630,4630,0
20231211,165000,136238845,4630,4630,4630,4630,0
20231211,164900,136238845,4630,4630,4630,4630,0
20231211,164800,136238845,4630,4630,4630,4630,0
20231211,164700,136238845,4630,4630,4630,4630,0
20231211,164600,136238845,4630,4630,4630,4630,0
20231211,164500,136238845,4630,4630,4630,4630,0
20231211,164400,136238845,4630,4630,4630,4630,0
20231211,164300,136238845,4630,4630,4630,4630,0
20231211,164200,136238845,4630,4630,4630,4630,0
20231211,164100,136238845,4630,4630,4630,4630,0
20231211,164000,136238845,4630,4630,4630,4630,0
20231211,163900,136238845,4630,4630,4630,4630,0
20231211,163800,136238845,4630,4630,4630,4630,0
20231211,163700,136238845,4630,4630,4630,4630,0
20231211,163600,136238845,4630,4630,4630,4630,0
20231211,163500,136238845,4630,4630,4630,4630,0
20231211,163400,136238845,4630,4630,4630,4630,0
20231211,163300,136238845,4630,4630,4630,4630,0
20231211,163200,136238845,4630,4630,4630,4630,0
20231211,163100,136238845,4630,4630,4630,4630,0
20231211,163000,136238845,4630,4630,4630,4630,0
20231211,162900,136238845,4630,4630,4630,4630,0
20231211,162800,136238845,4630,4630,4630,4630,0
20231211,162700,136238845,4630,4630,4630,4630,0
20231211,162600,136238845,4630,4630,4630,4630,724
20231211,162500,136238845,4630,4630,4630,4630,0
20231211,162400,136238845,4630,4630,4630,4630,0
20231211,162300,136238845,4630,4630,4630,4630,0
20231211,162200,136238845,4630,4630,4630,4630,0
20231211,162100,136238845,4630,4630,4630,4630,0
20231211,162000,136238845,4630,4630,4630,4630,0
20231211,161900,136238845,4630,4630,4630,4630,0
20231211,161800,136238845,4630,4630,4630,4630,0
20231211,161700,136238845,4630,4630,4630,4630,0
20231211,161600,136238845,4630,4630,4630,4630,0
20231211,161500,136238845,4630,4630,4630,4630,0
20231211,161400,136238845,4630,4630,4630,4630,0
20231211,161300,136238845,4630,4630,4630,4630,0
20231211,161200,136238845,4630,4630,4630,4630,0
20231211,161100,136238845,4630,4630,4630,4630,0
20231211,161000,136238845,4630,4630,4630,4630,0
20231211,160900,136238845,4630,4630,4630,4630,0
20231211,160800,136238845,4630,4630,4630,4630,0
20231211,160700,136238845,4630,4630,4630,4630,0
20231211,160600,136238845,4630,4630,4630,4630,0
20231211,160500,136238845,4630,4630,4630,4630,0
20231211,160400,136238845,4630,4630,4630,4630,0
20231211,160300,136238845,4630,4630,4630,4630,0
20231211,160200,136238845,4630,4630,4630,4630,0
20231211,160100,136238845,4630,4630,4630,4630,0
20231211,160000,136238845,4630,4630,4630,4630,0
20231211,155900,136238845,4630,4630,4630,4630,0
20231211,155800,136238845,4630,4630,4630,4630,0
20231211,155700,136238845,4630,4630,4630,4630,0
20231211,155600,136238845,4630,4630,4630,4630,724
20231211,155500,136238845,4630,4630,4630,4630,0
20231211,155400,136238845,4630,4630,4630,4630,0
20231211,155300,136238845,4630,4630,4630,4630,0
20231211,155200,136238845,4630,4630,4630,4630,0
20231211,155100,136238845,4630,4630,4630,4630,0
20231211,155000,136238845,4630,4630,4630,4630,0
20231211,154900,136238845,4630,4630,4630,4630,0
20231211,154800,136238845,4630,4630,4630,4630,0
20231211,154700,136238845,4630,4630,4630,4630,0
20231211,154600,136238845,4630,4630,4630,4630,0
20231211,154500,136238845,4630,4630,4630,4630,0
20231211,154400,136238845,4630,4630,4630,4630,0
20231211,154300,136238845,4630,4630,4630,4630,0
20231211,154200,136238845,4630,4630,4630,4630,0
20231211,154100,136238845,4630,4630,4630,4630,0
20231211,154000,136238845,4630,4630,4630,4630,0
20231211,153900,136238845,4630,4630,4630,4630,0
20231211,153800,136238845,4630,4630,4630,4630,0
20231211,153700,136238845,4630,4630,4630,4630,0
20231211,153600,136238845,4630,4630,4630,4630,0
20231211,153500,136238845,4630,4630,4630,4630,0
20231211,153400,136238845,4630,4630,4630,4630,0
20231211,153300,136238845,4630,4630,4630,4630,0
20231211,153200,136238845,4630,4630,4630,4630,0
20231211,153100,136238845,4630,4630,4630,4630,0
20231211,153000,136238845,4630,4630,4630,4630,724
20231211,152900,132886725,4605,4605,4605,4605,0
20231211,152800,132886725,4605,4605,4605,4605,0
20231211,152700,132886725,4605,4605,4605,4605,0
20231211,152600,132886725,4605,4605,4605,4605,0
20231211,152500,132886725,4605,4605,4605,4605,0
20231211,152400,132886725,4605,4605,4605,4605,0
20231211,152300,132886725,4605,4605,4605,4605,0
20231211,152200,132886725,4605,4605,4605,4605,0
20231211,152100,132886725,4605,4605,4605,4605,0
20231211,152000,132886725,4605,4605,4605,4605,0
20231211,151900,132886725,4605,4570,4605,4570,407
20231211,151800,131023455,4605,4590,4605,4590,30
20231211,151700,130885495,4590,4570,4590,4570,2
20231211,151600,130876335,4600,4600,4600,4600,1
20231211,151500,130871735,4570,4605,4605,4570,11
20231211,151400,130821430,4570,4605,4605,4570,112
20231211,151300,130306845,4605,4605,4605,4605,3
20231211,151200,130293030,4605,4595,4605,4595,3
20231211,151100,130279235,4595,4595,4595,4595,0
20231211,151000,130279235,4595,4595,4595,4595,31
20231211,150900,130136790,4570,4570,4570,4570,0
20231211,150800,130136790,4570,4570,4570,4570,0
20231211,150700,130136790,4570,4570,4570,4570,0
20231211,150600,130136790,4570,4570,4570,4565,269
20231211,150500,128907560,4615,4615,4615,4615,0
20231211,150400,128907560,4615,4615,4615,4615,0
20231211,150300,128907560,4615,4615,4615,4615,0
20231211,150200,128907560,4615,4610,4615,4610,2
20231211,150100,128898335,4580,4610,4615,4580,52
20231211,150000,128659410,4615,4580,4615,4580,102
20231211,145900,128192215,4580,4555,4580,4555,2
20231211,145800,128183080,4580,4580,4580,4580,1
20231211,145700,128178500,4580,4570,4580,4570,234
20231211,145600,127107390,4570,4570,4570,4570,0
20231211,145500,127107390,4570,4570,4570,4570,2
20231211,145400,127098250,4570,4570,4570,4570,0
20231211,145300,127098250,4570,4570,4570,4570,1
20231211,145200,127093680,4570,4555,4570,4555,31
20231211,145100,126952460,4570,4570,4570,4570,0
20231211,145000,126952460,4570,4570,4570,4570,1
20231211,144900,126947890,4555,4570,4570,4555,20
20231211,144800,126856755,4575,4575,4575,4575,1
20231211,144700,126852180,4555,4560,4580,4555,933
20231211,144600,122601945,4560,4590,4590,4560,303
20231211,144500,121216875,4620,4620,4620,4620,0
20231211,144400,121216875,4620,4620,4620,4620,1
20231211,144300,121212255,4590,4620,4620,4590,2
20231211,144200,121203045,4620,4620,4620,4620,0
20231211,144100,121203045,4620,4620,4620,4620,0
20231211,144000,121203045,4620,4620,4620,4620,15
20231211,143900,121133745,4620,4580,4620,4580,2
20231211,143800,121124545,4620,4620,4620,4620,1
20231211,143700,121119925,4580,4580,4580,4580,0
20231211,143600,121119925,4580,4580,4580,4580,126
20231211,143500,120542845,4620,4615,4620,4615,34
20231211,143400,120385865,4615,4610,4615,4610,44
20231211,143300,120182945,4610,4610,4610,4610,0
20231211,143200,120182945,4610,4610,4610,4610,0
20231211,143100,120182945,4610,4610,4610,4610,1
20231211,143000,120178335,4585,4610,4615,4585,407
20231211,142900,118300560,4615,4610,4615,4610,16
20231211,142800,118226725,4615,4610,4615,4610,14
20231211,142700,118162120,4615,4615,4615,4605,15
20231211,142600,118092910,4615,4615,4615,4615,15
20231211,142500,118023685,4615,4615,4615,4615,18
20231211,142400,117940615,4615,4615,4615,4615,25
20231211,142300,117825240,4615,4615,4615,4615,15
20231211,142200,117756015,4615,4615,4615,4615,14
20231211,142100,117691405,4615,4615,4615,4615,8
20231211,142000,117654485,4615,4615,4615,4580,64
20231211,141900,117360035,4615,4600,4615,4570,470
20231211,141800,115200230,4605,4570,4605,4570,88
20231211,141700,114797475,4600,4600,4600,4565,1715
20231211,141600,106913235,4600,4580,4600,4565,22
20231211,141500,106812140,4565,4565,4565,4565,18
20231211,141400,106729970,4565,4565,4565,4565,16
20231211,141300,106656930,4565,4560,4565,4560,17
20231211,141200,106579345,4560,4560,4560,4560,17
20231211,141100,106501825,4560,4560,4560,4560,16
20231211,141000,106428865,4560,4560,4560,4560,17
20231211,140900,106351345,4560,4560,4560,4560,17
20231211,140800,106273825,4560,4560,4560,4560,16
20231211,140700,106200865,4560,4555,4560,4555,17
20231211,140600,106123390,4555,4555,4555,4555,16
20231211,140500,106050510,4555,4555,4555,4530,62
20231211,140400,105769225,4555,4545,4555,4545,308
20231211,140300,104369285,4545,4545,4545,4545,16
20231211,140200,104296565,4545,4540,4545,4540,18
20231211,140100,104214770,4545,4540,4545,4540,18
20231211,140000,104132970,4545,4540,4545,4540,63
20231211,135900,103846645,4525,4525,4525,4525,0
20231211,135800,103846645,4525,4525,4525,4525,0
20231211,135700,103846645,4525,4525,4525,4525,0
20231211,135600,103846645,4525,4525,4525,4525,0
20231211,135500,103846645,4525,4525,4525,4525,0
20231211,135400,103846645,4525,4535,4535,4525,142
20231211,135300,103204035,4540,4540,4540,4540,0
20231211,135200,103204035,4540,4535,4540,4535,132
20231211,135100,102605410,4540,4540,4540,4540,4
20231211,135000,102587250,4545,4545,4545,4545,0
20231211,134900,102587250,4545,4545,4545,4545,0
20231211,134800,102587250,4545,4545,4545,4545,0
20231211,134700,102587250,4545,4545,4545,4545,0
20231211,134600,102587250,4545,4545,4545,4545,0
20231211,134500,102587250,4545,4545,4545,4545,0
20231211,134400,102587250,4545,4545,4545,4545,0
20231211,134300,102587250,4545,4545,4545,4545,0
20231211,134200,102587250,4545,4545,4545,4545,0
20231211,134100,102587250,4545,4545,4545,4545,0
20231211,134000,102587250,4545,4545,4545,4545,16
20231211,133900,102514530,4535,4535,4535,4535,0
20231211,133800,102514530,4535,4535,4535,4535,0
20231211,133700,102514530,4535,4535,4535,4535,0
20231211,133600,102514530,4535,4535,4535,4535,0
20231211,133500,102514530,4535,4535,4535,4535,11
20231211,133400,102464645,4540,4540,4540,4540,0
20231211,133300,102464645,4540,4540,4540,4540,0
20231211,133200,102464645,4540,4540,4540,4540,0
20231211,133100,102464645,4540,4540,4540,4540,0
20231211,133000,102464645,4540,4540,4540,4540,0
20231211,132900,102464645,4540,4540,4540,4540,0
20231211,132800,102464645,4540,4540,4540,4540,0
20231211,132700,102464645,4540,4540,4540,4540,0
20231211,132600,102464645,4540,4540,4540,4540,0
20231211,132500,102464645,4540,4540,4540,4540,0
20231211,132400,102464645,4540,4540,4540,4540,0
20231211,132300,102464645,4540,4540,4540,4540,0
20231211,132200,102464645,4540,4540,4540,4540,9
20231211,132100,102423785,4540,4540,4540,4540,0
20231211,132000,102423785,4540,4540,4540,4540,19
20231211,131900,102337525,4540,4540,4540,4540,8
20231211,131800,102301205,4540,4540,4540,4540,0
20231211,131700,102301205,4540,4540,4540,4540,0
20231211,131600,102301205,4540,4540,4540,4540,0
20231211,131500,102301205,4540,4540,4540,4540,0
20231211,131400,102301205,4540,4540,4540,4540,0
20231211,131300,102301205,4540,4540,4540,4540,0
20231211,131200,102301205,4540,4540,4540,4540,0
20231211,131100,102301205,4540,4540,4540,4540,0
20231211,131000,102301205,4540,4540,4540,4540,0
20231211,130900,102301205,4540,4540,4540,4540,0
20231211,130800,102301205,4540,4540,4540,4540,0
20231211,130700,102301205,4540,4540,4540,4540,0
20231211,130600,102301205,4540,4540,4540,4540,1
20231211,130500,102296665,4540,4540,4540,4540,10
20231211,130400,102251265,4545,4545,4545,4545,0
20231211,130300,102251265,4545,4545,4545,4545,0
20231211,130200,102251265,4545,4545,4545,4545,0
20231211,130100,102251265,4545,4545,4545,4545,0
20231211,130000,102251265,4545,4545,4545,4545,16
20231211,125900,102178545,4545,4545,4545,4545,0
20231211,125800,102178545,4545,4545,4545,4545,0
20231211,125700,102178545,4545,4545,4545,4545,0
20231211,125600,102178545,4545,4545,4545,4545,0
20231211,125500,102178545,4545,4545,4545,4545,0
20231211,125400,102178545,4545,4545,4545,4545,19
20231211,125300,102092190,4545,4545,4545,4545,0
20231211,125200,102092190,4545,4545,4545,4545,0
20231211,125100,102092190,4545,4545,4545,4545,0
20231211,125000,102092190,4545,4545,4545,4545,0
20231211,124900,102092190,4545,4545,4545,4545,0
20231211,124800,102092190,4545,4545,4545,4545,0
20231211,124700,102092190,4545,4545,4545,4545,10
20231211,124600,102046740,4545,4545,4545,4545,0
20231211,124500,102046740,4545,4545,4545,4545,0
20231211,124400,102046740,4545,4545,4545,4545,38
20231211,124300,101874030,4545,4545,4545,4545,0
20231211,124200,101874030,4545,4545,4545,4545,0
20231211,124100,101874030,4545,4545,4545,4545,0
20231211,124000,101874030,4545,4545,4545,4545,16
20231211,123900,101801310,4510,4510,4510,4510,5
20231211,123800,101778760,4510,4510,4510,4510,0
20231211,123700,101778760,4510,4510,4510,4510,0
20231211,123600,101778760,4510,4510,4510,4510,0
20231211,123500,101778760,4510,4510,4510,4510,0
20231211,123400,101778760,4510,4510,4510,4510,0
20231211,123300,101778760,4510,4510,4510,4510,0
20231211,123200,101778760,4510,4515,4515,4510,981
20231211,123100,97353080,4510,4510,4510,4510,0
20231211,123000,97353080,4510,4510,4510,4510,0
20231211,122900,97353080,4510,4510,4510,4510,0
20231211,122800,97353080,4510,4515,4515,4510,1400
20231211,122700,91038440,4545,4545,4545,4545,0
20231211,122600,91038440,4545,4545,4545,4545,0
20231211,122500,91038440,4545,4545,4545,4545,5
20231211,122400,91015715,4520,4520,4520,4520,44
20231211,122300,90816835,4520,4520,4520,4520,77
20231211,122200,90468795,4525,4525,4525,4525,0
20231211,122100,90468795,4525,4525,4525,4525,0
20231211,122000,90468795,4525,4545,4545,4525,589
20231211,121900,87802625,4525,4525,4525,4525,0
20231211,121800,87802625,4525,4525,4525,4525,0
20231211,121700,87802625,4525,4525,4525,4525,0
20231211,121600,87802625,4525,4525,4525,4525,0
20231211,121500,87802625,4525,4525,4525,4525,0
20231211,121400,87802625,4525,4525,4525,4525,0
20231211,121300,87802625,4525,4525,4525,4525,0
20231211,121200,87802625,4525,4525,4525,4525,0
20231211,121100,87802625,4525,4525,4525,4525,0
20231211,121000,87802625,4525,4525,4525,4525,1
20231211,120900,87798100,4545,4545,4545,4545,10
20231211,120800,87752650,4545,4545,4545,4545,0
20231211,120700,87752650,4545,4545,4545,4545,0
20231211,120600,87752650,4545,4545,4545,4545,0
20231211,120500,87752650,4545,4545,4545,4545,0
20231211,120400,87752650,4545,4545,4545,4545,0
20231211,120300,87752650,4545,4545,4545,4545,0
20231211,120200,87752650,4545,4545,4545,4545,0
20231211,120100,87752650,4545,4545,4545,4545,0
20231211,120000,87752650,4545,4545,4545,4545,16
20231211,115900,87679930,4545,4545,4545,4545,0
20231211,115800,87679930,4545,4545,4545,4545,0
20231211,115700,87679930,4545,4545,4545,4545,1
20231211,115600,87675385,4545,4545,4545,4545,0
20231211,115500,87675385,4545,4545,4545,4545,0
20231211,115400,87675385,4545,4545,4545,4545,0
20231211,115300,87675385,4545,4545,4545,4545,0
20231211,115200,87675385,4545,4545,4545,4545,5
20231211,115100,87652660,4525,4525,4525,4525,0
20231211,115000,87652660,4525,4525,4525,4525,0
20231211,114900,87652660,4525,4525,4525,4525,0
20231211,114800,87652660,4525,4525,4525,4525,0
20231211,114700,87652660,4525,4525,4525,4525,0
20231211,114600,87652660,4525,4525,4525,4525,0
20231211,114500,87652660,4525,4525,4525,4525,0
20231211,114400,87652660,4525,4525,4525,4525,0
20231211,114300,87652660,4525,4525,4525,4525,0
20231211,114200,87652660,4525,4525,4525,4525,3
20231211,114100,87639085,4545,4545,4545,4545,0
20231211,114000,87639085,4545,4545,4545,4545,16
20231211,113900,87566365,4530,4530,4530,4530,0
20231211,113800,87566365,4530,4530,4530,4530,0
20231211,113700,87566365,4530,4530,4530,4530,0
20231211,113600,87566365,4530,4530,4530,4530,0
20231211,113500,87566365,4530,4530,4530,4530,0
20231211,113400,87566365,4530,4530,4530,4530,0
20231211,113300,87566365,4530,4530,4530,4530,0
20231211,113200,87566365,4530,4530,4530,4530,0
20231211,113100,87566365,4530,4530,4530,4530,0
20231211,113000,87566365,4530,4530,4530,4530,0
20231211,112900,87566365,4530,4530,4530,4530,0
20231211,112800,87566365,4530,4530,4530,4530,0
20231211,112700,87566365,4530,4530,4530,4530,0
20231211,112600,87566365,4530,4525,4530,4525,48
20231211,112500,87348955,4530,4525,4530,4525,91
20231211,112400,86937115,4520,4520,4520,4520,0
20231211,112300,86937115,4520,4520,4520,4520,0
20231211,112200,86937115,4520,4515,4520,4515,2
20231211,112100,86928080,4520,4515,4520,4515,2
20231211,112000,86919045,4520,4520,4520,4515,19
20231211,111900,86833170,4520,4520,4520,4520,3
20231211,111800,86819610,4515,4515,4515,4515,1
20231211,111700,86815095,4525,4525,4525,4525,1
20231211,111600,86810570,4505,4505,4505,4505,0
20231211,111500,86810570,4505,4505,4505,4505,22
20231211,111400,86711460,4530,4510,4530,4500,236
20231211,111300,85647410,4530,4525,4530,4525,4
20231211,111200,85629300,4530,4530,4530,4530,0
20231211,111100,85629300,4530,4520,4530,4505,4450
20231211,111000,65554975,4540,4540,4540,4540,0
20231211,110900,65554975,4540,4540,4540,4540,0
20231211,110800,65554975,4540,4540,4540,4540,0
20231211,110700,65554975,4540,4525,4540,4520,514
20231211,110600,63230035,4520,4520,4520,4520,0
20231211,110500,63230035,4520,4530,4530,4520,218
20231211,110400,62243480,4525,4525,4525,4525,0
20231211,110300,62243480,4525,4530,4530,4525,100
20231211,110200,61790870,4525,4530,4530,4525,114
20231211,110100,61274965,4525,4545,4550,4525,312
20231211,110000,59858210,4550,4555,4600,4550,80
20231211,105900,59492870,4555,4540,4555,4530,180
20231211,105800,58675765,4545,4545,4545,4545,26
20231211,105700,58557595,4555,4555,4555,4555,12
20231211,105600,58502935,4555,4555,4555,4555,7
20231211,105500,58471050,4555,4555,4555,4555,14
20231211,105400,58407280,4545,4540,4545,4540,89
20231211,105300,58003055,4525,4525,4525,4525,0
20231211,105200,58003055,4525,4535,4535,4525,570
20231211,105100,55422985,4555,4555,4555,4555,0
20231211,105000,55422985,4555,4555,4555,4555,1
20231211,104900,55418430,4555,4555,4555,4555,0
20231211,104800,55418430,4555,4555,4555,4555,0
20231211,104700,55418430,4555,4555,4600,4555,171
20231211,104600,54639480,4555,4555,4555,4555,2
20231211,104500,54630370,4555,4615,4615,4555,63
20231211,104400,54343345,4540,4565,4600,4540,1703
20231211,104300,46517605,4525,4525,4525,4525,0
20231211,104200,46517605,4525,4560,4565,4525,750
20231211,104100,43121220,4565,4545,4565,4545,1485
20231211,104000,36371860,4545,4545,4545,4545,16
20231211,103900,36299140,4545,4525,4545,4525,171
20231211,103800,35525345,4510,4510,4510,4510,263
20231211,103700,34339215,4525,4525,4525,4525,0
20231211,103600,34339215,4525,4525,4525,4525,0
20231211,103500,34339215,4525,4525,4525,4525,0
20231211,103400,34339215,4525,4525,4525,4525,0
20231211,103300,34339215,4525,4525,4525,4525,0
20231211,103200,34339215,4525,4525,4525,4525,0
20231211,103100,34339215,4525,4525,4525,4525,0
20231211,103000,34339215,4525,4525,4525,4525,0
20231211,102900,34339215,4525,4525,4525,4525,0
20231211,102800,34339215,4525,4525,4525,4525,0
20231211,102700,34339215,4525,4525,4525,4525,0
20231211,102600,34339215,4525,4515,4525,4515,491
20231211,102500,32122300,4515,4515,4515,4515,0
20231211,102400,32122300,4515,4515,4515,4515,0
20231211,102300,32122300,4515,4515,4515,4515,0
20231211,102200,32122300,4515,4515,4515,4515,30
20231211,102100,31986850,4530,4530,4530,4530,0
20231211,102000,31986850,4530,4530,4530,4530,16
20231211,101900,31914370,4535,4535,4535,4535,0
20231211,101800,31914370,4535,4535,4535,4535,0
20231211,101700,31914370,4535,4535,4535,4535,0
20231211,101600,31914370,4535,4535,4535,4535,0
20231211,101500,31914370,4535,4535,4535,4535,0
20231211,101400,31914370,4535,4535,4535,4535,2
20231211,101300,31905300,4515,4520,4520,4515,847
20231211,101200,28079360,4535,4535,4535,4535,0
20231211,101100,28079360,4535,4535,4535,4535,0
20231211,101000,28079360,4535,4535,4535,4535,0
20231211,100900,28079360,4535,4535,4535,4535,0
20231211,100800,28079360,4535,4535,4535,4535,0
20231211,100700,28079360,4535,4535,4535,4535,0
20231211,100600,28079360,4535,4535,4535,4535,0
20231211,100500,28079360,4535,4535,4535,4535,0
20231211,100400,28079360,4535,4535,4535,4535,0
20231211,100300,28079360,4535,4535,4535,4535,0
20231211,100200,28079360,4535,4535,4535,4535,0
20231211,100100,28079360,4535,4535,4535,4535,0
20231211,100000,28079360,4535,4525,4535,4525,16
20231211,095900,28006825,4525,4525,4525,4525,0
20231211,095800,28006825,4525,4525,4525,4525,0
20231211,095700,28006825,4525,4525,4525,4525,0
20231211,095600,28006825,4525,4525,4525,4525,0
20231211,095500,28006825,4525,4525,4525,4525,0
20231211,095400,28006825,4525,4525,4525,4525,0
20231211,095300,28006825,4525,4525,4525,4525,11
20231211,095200,27957050,4535,4535,4535,4535,0
20231211,095100,27957050,4535,4535,4535,4535,0
20231211,095000,27957050,4535,4535,4535,4535,0
20231211,094900,27957050,4535,4535,4535,4535,0
20231211,094800,27957050,4535,4535,4535,4535,0
20231211,094700,27957050,4535,4525,4535,4525,331
20231211,094600,26459130,4530,4530,4530,4530,24
20231211,094500,26350410,4535,4535,4535,4535,0
20231211,094400,26350410,4535,4535,4535,4535,4
20231211,094300,26332270,4565,4565,4565,4565,0
20231211,094200,26332270,4565,4565,4565,4565,2
20231211,094100,26323140,4565,4565,4565,4565,1
20231211,094000,26318575,4565,4555,4565,4555,16
20231211,093900,26245550,4530,4530,4530,4530,0
20231211,093800,26245550,4530,4530,4530,4530,45
20231211,093700,26041700,4535,4535,4535,4535,0
20231211,093600,26041700,4535,4535,4535,4535,4
20231211,093500,26023560,4535,4535,4535,4535,16
20231211,093400,25951000,4535,4515,4535,4515,17
20231211,093300,25874105,4515,4515,4515,4515,225
20231211,093200,24858230,4520,4520,4520,4520,0
20231211,093100,24858230,4520,4530,4530,4520,449
20231211,093000,22828660,4525,4525,4525,4525,298
20231211,092900,21480210,4525,4525,4525,4525,0
20231211,092800,21480210,4525,4530,4530,4525,290
20231211,092700,20167880,4560,4530,4560,4530,21
20231211,092600,20072600,4560,4530,4560,4530,149
20231211,092500,19397600,4535,4540,4540,4535,199
20231211,092400,18494240,4575,4575,4575,4575,0
20231211,092300,18494240,4575,4575,4575,4575,0
20231211,092200,18494240,4575,4575,4575,4575,0
20231211,092100,18494240,4575,4575,4575,4575,10
20231211,092000,18448490,4570,4535,4570,4530,1872
20231211,091900,9945495,4530,4530,4530,4530,1
20231211,091800,9940965,4535,4535,4535,4535,0
20231211,091700,9940965,4535,4535,4535,4535,410
20231211,091600,8081615,4530,4530,4530,4530,0
20231211,091500,8081615,4530,4525,4535,4525,400
20231211,091400,6267670,4530,4530,4530,4530,20
20231211,091300,6177070,4510,4510,4510,4510,0
20231211,091200,6177070,4510,4510,4510,4510,0
20231211,091100,6177070,4510,4510,4510,4510,0
20231211,091000,6177070,4510,4510,4510,4510,0
20231211,090900,6177070,4510,4510,4510,4510,0
20231211,090800,6177070,4510,4510,4510,4510,0
20231211,090700,6177070,4510,4510,4510,4510,11
20231211,090600,6127460,4510,4510,4510,4510,0
20231211,090500,6127460,4510,4515,4515,4510,50
20231211,090400,5901950,4540,4515,4540,4515,83
20231211,090300,5526795,4540,4540,4540,4540,0
20231211,090200,5526795,4540,4540,4540,4540,131
20231211,090100,4932055,4540,4540,4540,4540,40
20231211,090000,4750455,4510,4545,4545,4510,1049