KissMeData/045340/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,192600,148339145,4445,4445,4445,4445,464
20231219,192500,148339145,4445,4445,4445,4445,0
20231219,192400,148339145,4445,4445,4445,4445,0
20231219,192300,148339145,4445,4445,4445,4445,0
20231219,192200,148339145,4445,4445,4445,4445,0
20231219,192100,148339145,4445,4445,4445,4445,0
20231219,192000,148339145,4445,4445,4445,4445,0
20231219,191900,148339145,4445,4445,4445,4445,0
20231219,191800,148339145,4445,4445,4445,4445,0
20231219,191700,148339145,4445,4445,4445,4445,0
20231219,191600,148339145,4445,4445,4445,4445,0
20231219,191500,148339145,4445,4445,4445,4445,0
20231219,191400,148339145,4445,4445,4445,4445,0
20231219,191300,148339145,4445,4445,4445,4445,0
20231219,191200,148339145,4445,4445,4445,4445,0
20231219,191100,148339145,4445,4445,4445,4445,0
20231219,191000,148339145,4445,4445,4445,4445,0
20231219,190900,148339145,4445,4445,4445,4445,0
20231219,190800,148339145,4445,4445,4445,4445,0
20231219,190700,148339145,4445,4445,4445,4445,0
20231219,190600,148339145,4445,4445,4445,4445,0
20231219,190500,148339145,4445,4445,4445,4445,0
20231219,190400,148339145,4445,4445,4445,4445,0
20231219,190300,148339145,4445,4445,4445,4445,0
20231219,190200,148339145,4445,4445,4445,4445,0
20231219,190100,148339145,4445,4445,4445,4445,0
20231219,190000,148339145,4445,4445,4445,4445,0
20231219,185900,148339145,4445,4445,4445,4445,0
20231219,185800,148339145,4445,4445,4445,4445,0
20231219,185700,148339145,4445,4445,4445,4445,0
20231219,185600,148339145,4445,4445,4445,4445,464
20231219,185500,148339145,4445,4445,4445,4445,0
20231219,185400,148339145,4445,4445,4445,4445,0
20231219,185300,148339145,4445,4445,4445,4445,0
20231219,185200,148339145,4445,4445,4445,4445,0
20231219,185100,148339145,4445,4445,4445,4445,0
20231219,185000,148339145,4445,4445,4445,4445,0
20231219,184900,148339145,4445,4445,4445,4445,0
20231219,184800,148339145,4445,4445,4445,4445,0
20231219,184700,148339145,4445,4445,4445,4445,0
20231219,184600,148339145,4445,4445,4445,4445,0
20231219,184500,148339145,4445,4445,4445,4445,0
20231219,184400,148339145,4445,4445,4445,4445,0
20231219,184300,148339145,4445,4445,4445,4445,0
20231219,184200,148339145,4445,4445,4445,4445,0
20231219,184100,148339145,4445,4445,4445,4445,0
20231219,184000,148339145,4445,4445,4445,4445,0
20231219,183900,148339145,4445,4445,4445,4445,0
20231219,183800,148339145,4445,4445,4445,4445,0
20231219,183700,148339145,4445,4445,4445,4445,0
20231219,183600,148339145,4445,4445,4445,4445,0
20231219,183500,148339145,4445,4445,4445,4445,0
20231219,183400,148339145,4445,4445,4445,4445,0
20231219,183300,148339145,4445,4445,4445,4445,0
20231219,183200,148339145,4445,4445,4445,4445,0
20231219,183100,148339145,4445,4445,4445,4445,0
20231219,183000,148339145,4445,4445,4445,4445,0
20231219,182900,148339145,4445,4445,4445,4445,0
20231219,182800,148339145,4445,4445,4445,4445,0
20231219,182700,148339145,4445,4445,4445,4445,0
20231219,182600,148339145,4445,4445,4445,4445,464
20231219,182500,148339145,4445,4445,4445,4445,0
20231219,182400,148339145,4445,4445,4445,4445,0
20231219,182300,148339145,4445,4445,4445,4445,0
20231219,182200,148339145,4445,4445,4445,4445,0
20231219,182100,148339145,4445,4445,4445,4445,0
20231219,182000,148339145,4445,4445,4445,4445,0
20231219,181900,148339145,4445,4445,4445,4445,0
20231219,181800,148339145,4445,4445,4445,4445,0
20231219,181700,148339145,4445,4445,4445,4445,0
20231219,181600,148339145,4445,4445,4445,4445,0
20231219,181500,148339145,4445,4445,4445,4445,0
20231219,181400,148339145,4445,4445,4445,4445,0
20231219,181300,148339145,4445,4445,4445,4445,0
20231219,181200,148339145,4445,4445,4445,4445,0
20231219,181100,148339145,4445,4445,4445,4445,0
20231219,181000,148339145,4445,4445,4445,4445,0
20231219,180900,148339145,4445,4445,4445,4445,0
20231219,180800,148339145,4445,4445,4445,4445,0
20231219,180700,148339145,4445,4445,4445,4445,0
20231219,180600,148339145,4445,4445,4445,4445,0
20231219,180500,148339145,4445,4445,4445,4445,0
20231219,180400,148339145,4445,4445,4445,4445,0
20231219,180300,148339145,4445,4445,4445,4445,0
20231219,180200,148339145,4445,4445,4445,4445,0
20231219,180100,148339145,4445,4445,4445,4445,0
20231219,180000,148339145,4445,4445,4445,4445,0
20231219,175900,148339145,4445,4445,4445,4445,0
20231219,175800,148339145,4445,4445,4445,4445,0
20231219,175700,148339145,4445,4445,4445,4445,0
20231219,175600,148339145,4445,4445,4445,4445,464
20231219,175500,148339145,4445,4445,4445,4445,0
20231219,175400,148339145,4445,4445,4445,4445,0
20231219,175300,148339145,4445,4445,4445,4445,0
20231219,175200,148339145,4445,4445,4445,4445,0
20231219,175100,148339145,4445,4445,4445,4445,0
20231219,175000,148339145,4445,4445,4445,4445,0
20231219,174900,148339145,4445,4445,4445,4445,0
20231219,174800,148339145,4445,4445,4445,4445,0
20231219,174700,148339145,4445,4445,4445,4445,0
20231219,174600,148339145,4445,4445,4445,4445,0
20231219,174500,148339145,4445,4445,4445,4445,0
20231219,174400,148339145,4445,4445,4445,4445,0
20231219,174300,148339145,4445,4445,4445,4445,0
20231219,174200,148339145,4445,4445,4445,4445,0
20231219,174100,148339145,4445,4445,4445,4445,0
20231219,174000,148339145,4445,4445,4445,4445,0
20231219,173900,148339145,4445,4445,4445,4445,0
20231219,173800,148339145,4445,4445,4445,4445,0
20231219,173700,148339145,4445,4445,4445,4445,0
20231219,173600,148339145,4445,4445,4445,4445,0
20231219,173500,148339145,4445,4445,4445,4445,0
20231219,173400,148339145,4445,4445,4445,4445,0
20231219,173300,148339145,4445,4445,4445,4445,0
20231219,173200,148339145,4445,4445,4445,4445,0
20231219,173100,148339145,4445,4445,4445,4445,0
20231219,173000,148339145,4445,4445,4445,4445,0
20231219,172900,148339145,4445,4445,4445,4445,0
20231219,172800,148339145,4445,4445,4445,4445,0
20231219,172700,148339145,4445,4445,4445,4445,0
20231219,172600,148339145,4445,4445,4445,4445,464
20231219,172500,148339145,4445,4445,4445,4445,0
20231219,172400,148339145,4445,4445,4445,4445,0
20231219,172300,148339145,4445,4445,4445,4445,0
20231219,172200,148339145,4445,4445,4445,4445,0
20231219,172100,148339145,4445,4445,4445,4445,0
20231219,172000,148339145,4445,4445,4445,4445,0
20231219,171900,148339145,4445,4445,4445,4445,0
20231219,171800,148339145,4445,4445,4445,4445,0
20231219,171700,148339145,4445,4445,4445,4445,0
20231219,171600,148339145,4445,4445,4445,4445,0
20231219,171500,148339145,4445,4445,4445,4445,0
20231219,171400,148339145,4445,4445,4445,4445,0
20231219,171300,148339145,4445,4445,4445,4445,0
20231219,171200,148339145,4445,4445,4445,4445,0
20231219,171100,148339145,4445,4445,4445,4445,0
20231219,171000,148339145,4445,4445,4445,4445,0
20231219,170900,148339145,4445,4445,4445,4445,0
20231219,170800,148339145,4445,4445,4445,4445,0
20231219,170700,148339145,4445,4445,4445,4445,0
20231219,170600,148339145,4445,4445,4445,4445,0
20231219,170500,148339145,4445,4445,4445,4445,0
20231219,170400,148339145,4445,4445,4445,4445,0
20231219,170300,148339145,4445,4445,4445,4445,0
20231219,170200,148339145,4445,4445,4445,4445,0
20231219,170100,148339145,4445,4445,4445,4445,0
20231219,170000,148339145,4445,4445,4445,4445,0
20231219,165900,148339145,4445,4445,4445,4445,0
20231219,165800,148339145,4445,4445,4445,4445,0
20231219,165700,148339145,4445,4445,4445,4445,0
20231219,165600,148339145,4445,4445,4445,4445,464
20231219,165500,148339145,4445,4445,4445,4445,0
20231219,165400,148339145,4445,4445,4445,4445,0
20231219,165300,148339145,4445,4445,4445,4445,0
20231219,165200,148339145,4445,4445,4445,4445,0
20231219,165100,148339145,4445,4445,4445,4445,0
20231219,165000,148339145,4445,4445,4445,4445,0
20231219,164900,148339145,4445,4445,4445,4445,0
20231219,164800,148339145,4445,4445,4445,4445,0
20231219,164700,148339145,4445,4445,4445,4445,0
20231219,164600,148339145,4445,4445,4445,4445,0
20231219,164500,148339145,4445,4445,4445,4445,0
20231219,164400,148339145,4445,4445,4445,4445,0
20231219,164300,148339145,4445,4445,4445,4445,0
20231219,164200,148339145,4445,4445,4445,4445,0
20231219,164100,148339145,4445,4445,4445,4445,0
20231219,164000,148339145,4445,4445,4445,4445,0
20231219,163900,148339145,4445,4445,4445,4445,0
20231219,163800,148339145,4445,4445,4445,4445,0
20231219,163700,148339145,4445,4445,4445,4445,0
20231219,163600,148339145,4445,4445,4445,4445,0
20231219,163500,148339145,4445,4445,4445,4445,0
20231219,163400,148339145,4445,4445,4445,4445,0
20231219,163300,148339145,4445,4445,4445,4445,0
20231219,163200,148339145,4445,4445,4445,4445,0
20231219,163100,148339145,4445,4445,4445,4445,0
20231219,163000,148339145,4445,4445,4445,4445,0
20231219,162900,148339145,4445,4445,4445,4445,0
20231219,162800,148339145,4445,4445,4445,4445,0
20231219,162700,148339145,4445,4445,4445,4445,0
20231219,162600,148339145,4445,4445,4445,4445,464
20231219,162500,148339145,4445,4445,4445,4445,0
20231219,162400,148339145,4445,4445,4445,4445,0
20231219,162300,148339145,4445,4445,4445,4445,0
20231219,162200,148339145,4445,4445,4445,4445,0
20231219,162100,148339145,4445,4445,4445,4445,0
20231219,162000,148339145,4445,4445,4445,4445,0
20231219,161900,148339145,4445,4445,4445,4445,0
20231219,161800,148339145,4445,4445,4445,4445,0
20231219,161700,148339145,4445,4445,4445,4445,0
20231219,161600,148339145,4445,4445,4445,4445,0
20231219,161500,148339145,4445,4445,4445,4445,0
20231219,161400,148339145,4445,4445,4445,4445,0
20231219,161300,148339145,4445,4445,4445,4445,0
20231219,161200,148339145,4445,4445,4445,4445,0
20231219,161100,148339145,4445,4445,4445,4445,0
20231219,161000,148339145,4445,4445,4445,4445,0
20231219,160900,148339145,4445,4445,4445,4445,0
20231219,160800,148339145,4445,4445,4445,4445,0
20231219,160700,148339145,4445,4445,4445,4445,0
20231219,160600,148339145,4445,4445,4445,4445,0
20231219,160500,148339145,4445,4445,4445,4445,0
20231219,160400,148339145,4445,4445,4445,4445,0
20231219,160300,148339145,4445,4445,4445,4445,0
20231219,160200,148339145,4445,4445,4445,4445,0
20231219,160100,148339145,4445,4445,4445,4445,0
20231219,160000,148339145,4445,4445,4445,4445,0
20231219,155900,148339145,4445,4445,4445,4445,0
20231219,155800,148339145,4445,4445,4445,4445,0
20231219,155700,148339145,4445,4445,4445,4445,0
20231219,155600,148339145,4445,4445,4445,4445,464
20231219,155500,148339145,4445,4445,4445,4445,0
20231219,155400,148339145,4445,4445,4445,4445,0
20231219,155300,148339145,4445,4445,4445,4445,0
20231219,155200,148339145,4445,4445,4445,4445,0
20231219,155100,148339145,4445,4445,4445,4445,0
20231219,155000,148339145,4445,4445,4445,4445,0
20231219,154900,148339145,4445,4445,4445,4445,0
20231219,154800,148339145,4445,4445,4445,4445,0
20231219,154700,148339145,4445,4445,4445,4445,0
20231219,154600,148339145,4445,4445,4445,4445,0
20231219,154500,148339145,4445,4445,4445,4445,0
20231219,154400,148339145,4445,4445,4445,4445,0
20231219,154300,148339145,4445,4445,4445,4445,0
20231219,154200,148339145,4445,4445,4445,4445,0
20231219,154100,148339145,4445,4445,4445,4445,0
20231219,154000,148339145,4445,4445,4445,4445,0
20231219,153900,148339145,4445,4445,4445,4445,0
20231219,153800,148339145,4445,4445,4445,4445,0
20231219,153700,148339145,4445,4445,4445,4445,0
20231219,153600,148339145,4445,4445,4445,4445,0
20231219,153500,148339145,4445,4445,4445,4445,0
20231219,153400,148339145,4445,4445,4445,4445,0
20231219,153300,148339145,4445,4445,4445,4445,0
20231219,153200,148339145,4445,4445,4445,4445,0
20231219,153100,148339145,4445,4445,4445,4445,0
20231219,153000,148339145,4445,4445,4445,4445,464
20231219,152900,146276665,4450,4450,4450,4450,0
20231219,152800,146276665,4450,4450,4450,4450,0
20231219,152700,146276665,4450,4450,4450,4450,0
20231219,152600,146276665,4450,4450,4450,4450,0
20231219,152500,146276665,4450,4450,4450,4450,0
20231219,152400,146276665,4450,4450,4450,4450,0
20231219,152300,146276665,4450,4450,4450,4450,0
20231219,152200,146276665,4450,4450,4450,4450,0
20231219,152100,146276665,4450,4450,4450,4450,0
20231219,152000,146276665,4450,4450,4450,4450,0
20231219,151900,146276665,4450,4450,4450,4450,0
20231219,151800,146276665,4450,4450,4450,4450,0
20231219,151700,146276665,4450,4450,4450,4450,0
20231219,151600,146276665,4450,4450,4450,4450,11
20231219,151500,146227715,4450,4450,4450,4450,0
20231219,151400,146227715,4450,4450,4450,4450,0
20231219,151300,146227715,4450,4450,4450,4450,0
20231219,151200,146227715,4450,4450,4450,4450,0
20231219,151100,146227715,4450,4450,4450,4450,3
20231219,151000,146214365,4450,4450,4450,4450,0
20231219,150900,146214365,4450,4450,4450,4450,0
20231219,150800,146214365,4450,4450,4450,4450,0
20231219,150700,146214365,4450,4450,4450,4450,0
20231219,150600,146214365,4450,4445,4450,4445,17
20231219,150500,146138795,4445,4445,4445,4445,1
20231219,150400,146134350,4425,4435,4435,4425,800
20231219,150300,142593000,4430,4430,4430,4430,0
20231219,150200,142593000,4430,4430,4430,4430,0
20231219,150100,142593000,4430,4430,4430,4430,0
20231219,150000,142593000,4430,4430,4430,4430,15
20231219,145900,142526550,4450,4450,4450,4450,0
20231219,145800,142526550,4450,4450,4450,4450,0
20231219,145700,142526550,4450,4450,4450,4450,0
20231219,145600,142526550,4450,4450,4450,4450,0
20231219,145500,142526550,4450,4450,4450,4450,5
20231219,145400,142504300,4430,4430,4430,4430,2
20231219,145300,142495440,4430,4450,4450,4430,301
20231219,145200,141161990,4430,4430,4430,4430,0
20231219,145100,141161990,4430,4430,4430,4430,0
20231219,145000,141161990,4430,4430,4430,4430,50
20231219,144900,140940490,4460,4460,4460,4460,0
20231219,144800,140940490,4460,4460,4460,4460,0
20231219,144700,140940490,4460,4460,4460,4460,0
20231219,144600,140940490,4460,4460,4460,4460,0
20231219,144500,140940490,4460,4460,4460,4460,0
20231219,144400,140940490,4460,4460,4460,4460,0
20231219,144300,140940490,4460,4460,4460,4460,0
20231219,144200,140940490,4460,4460,4460,4460,1
20231219,144100,140936030,4460,4460,4460,4460,0
20231219,144000,140936030,4460,4460,4460,4460,35
20231219,143900,140779930,4460,4460,4460,4460,0
20231219,143800,140779930,4460,4460,4460,4460,1
20231219,143700,140775470,4460,4460,4460,4460,0
20231219,143600,140775470,4460,4460,4460,4460,10
20231219,143500,140730870,4460,4460,4460,4460,2
20231219,143400,140721950,4425,4425,4425,4425,0
20231219,143300,140721950,4425,4445,4445,4425,64
20231219,143200,140438700,4455,4455,4455,4455,658
20231219,143100,137507310,4455,4455,4455,4455,1000
20231219,143000,133052310,4455,4455,4455,4455,56
20231219,142900,132802830,4455,4455,4455,4455,0
20231219,142800,132802830,4455,4455,4455,4455,0
20231219,142700,132802830,4455,4455,4455,4455,1100
20231219,142600,127902330,4455,4455,4455,4455,0
20231219,142500,127902330,4455,4465,4465,4455,1167
20231219,142400,122702545,4465,4470,4470,4465,65
20231219,142300,122412020,4465,4465,4465,4465,0
20231219,142200,122412020,4465,4465,4465,4465,0
20231219,142100,122412020,4465,4465,4465,4465,10
20231219,142000,122367370,4465,4470,4470,4465,40
20231219,141900,122188595,4465,4465,4465,4465,0
20231219,141800,122188595,4465,4465,4465,4465,0
20231219,141700,122188595,4465,4465,4465,4465,0
20231219,141600,122188595,4465,4465,4465,4465,0
20231219,141500,122188595,4465,4465,4465,4465,0
20231219,141400,122188595,4465,4460,4465,4460,258
20231219,141300,121036650,4455,4455,4455,4455,0
20231219,141200,121036650,4455,4455,4455,4455,0
20231219,141100,121036650,4455,4455,4455,4455,0
20231219,141000,121036650,4455,4455,4455,4455,0
20231219,140900,121036650,4455,4455,4455,4455,0
20231219,140800,121036650,4455,4455,4455,4455,919
20231219,140700,116942505,4455,4455,4455,4455,0
20231219,140600,116942505,4455,4450,4455,4450,208
20231219,140500,116016655,4450,4450,4450,4450,0
20231219,140400,116016655,4450,4450,4450,4450,0
20231219,140300,116016655,4450,4450,4450,4450,0
20231219,140200,116016655,4450,4450,4450,4450,0
20231219,140100,116016655,4450,4450,4450,4450,0
20231219,140000,116016655,4450,4450,4450,4450,35
20231219,135900,115860905,4450,4450,4450,4450,0
20231219,135800,115860905,4450,4450,4450,4450,0
20231219,135700,115860905,4450,4450,4450,4450,0
20231219,135600,115860905,4450,4450,4450,4450,0
20231219,135500,115860905,4450,4450,4450,4450,0
20231219,135400,115860905,4450,4450,4450,4450,0
20231219,135300,115860905,4450,4450,4450,4450,0
20231219,135200,115860905,4450,4450,4450,4450,0
20231219,135100,115860905,4450,4450,4450,4450,0
20231219,135000,115860905,4450,4450,4450,4450,0
20231219,134900,115860905,4450,4450,4450,4450,0
20231219,134800,115860905,4450,4450,4450,4450,0
20231219,134700,115860905,4450,4450,4450,4450,0
20231219,134600,115860905,4450,4450,4450,4450,0
20231219,134500,115860905,4450,4450,4450,4450,0
20231219,134400,115860905,4450,4450,4450,4450,0
20231219,134300,115860905,4450,4450,4450,4450,0
20231219,134200,115860905,4450,4450,4450,4450,0
20231219,134100,115860905,4450,4450,4450,4450,0
20231219,134000,115860905,4450,4450,4450,4450,35
20231219,133900,115705155,4425,4425,4425,4425,0
20231219,133800,115705155,4425,4430,4430,4425,10
20231219,133700,115660880,4450,4450,4450,4450,1
20231219,133600,115656430,4425,4425,4425,4425,0
20231219,133500,115656430,4425,4425,4425,4425,0
20231219,133400,115656430,4425,4425,4425,4425,0
20231219,133300,115656430,4425,4425,4425,4425,0
20231219,133200,115656430,4425,4425,4425,4425,0
20231219,133100,115656430,4425,4425,4425,4425,0
20231219,133000,115656430,4425,4425,4425,4425,0
20231219,132900,115656430,4425,4425,4425,4425,0
20231219,132800,115656430,4425,4425,4425,4425,0
20231219,132700,115656430,4425,4425,4425,4425,0
20231219,132600,115656430,4425,4425,4425,4425,0
20231219,132500,115656430,4425,4425,4425,4425,5
20231219,132400,115634305,4455,4455,4455,4455,0
20231219,132300,115634305,4455,4455,4455,4455,0
20231219,132200,115634305,4455,4455,4455,4455,0
20231219,132100,115634305,4455,4455,4455,4455,0
20231219,132000,115634305,4455,4455,4455,4455,35
20231219,131900,115478380,4430,4430,4430,4430,0
20231219,131800,115478380,4430,4430,4430,4430,0
20231219,131700,115478380,4430,4430,4430,4430,0
20231219,131600,115478380,4430,4430,4430,4430,0
20231219,131500,115478380,4430,4430,4430,4430,0
20231219,131400,115478380,4430,4430,4430,4430,0
20231219,131300,115478380,4430,4430,4430,4430,0
20231219,131200,115478380,4430,4435,4435,4430,132
20231219,131100,114893615,4425,4460,4460,4425,501
20231219,131000,112671455,4465,4465,4465,4465,0
20231219,130900,112671455,4465,4465,4465,4465,0
20231219,130800,112671455,4465,4465,4465,4465,0
20231219,130700,112671455,4465,4465,4465,4465,0
20231219,130600,112671455,4465,4465,4465,4465,0
20231219,130500,112671455,4465,4465,4465,4465,0
20231219,130400,112671455,4465,4465,4465,4465,0
20231219,130300,112671455,4465,4465,4465,4465,20
20231219,130200,112582155,4435,4435,4435,4435,0
20231219,130100,112582155,4435,4435,4435,4435,0
20231219,130000,112582155,4435,4435,4435,4435,61
20231219,125900,112311620,4435,4435,4435,4435,0
20231219,125800,112311620,4435,4430,4435,4430,20
20231219,125700,112222995,4430,4430,4430,4430,20
20231219,125600,112134395,4430,4430,4430,4430,26
20231219,125500,112019215,4430,4430,4430,4430,16
20231219,125400,111948335,4425,4425,4425,4425,77
20231219,125300,111607610,4420,4420,4420,4420,0
20231219,125200,111607610,4420,4420,4420,4420,0
20231219,125100,111607610,4420,4420,4420,4420,35
20231219,125000,111452910,4420,4420,4420,4420,0
20231219,124900,111452910,4420,4420,4420,4420,6
20231219,124800,111426390,4420,4420,4420,4420,0
20231219,124700,111426390,4420,4420,4420,4420,1
20231219,124600,111421970,4415,4415,4415,4415,1
20231219,124500,111417555,4410,4410,4410,4410,0
20231219,124400,111417555,4410,4410,4410,4410,0
20231219,124300,111417555,4410,4410,4410,4410,0
20231219,124200,111417555,4410,4410,4410,4410,1
20231219,124100,111413145,4410,4405,4410,4405,8
20231219,124000,111377870,4415,4415,4415,4415,35
20231219,123900,111223345,4420,4420,4420,4420,0
20231219,123800,111223345,4420,4420,4420,4420,0
20231219,123700,111223345,4420,4420,4420,4420,0
20231219,123600,111223345,4420,4420,4420,4420,0
20231219,123500,111223345,4420,4420,4420,4420,0
20231219,123400,111223345,4420,4420,4420,4420,0
20231219,123300,111223345,4420,4420,4420,4420,0
20231219,123200,111223345,4420,4420,4420,4420,0
20231219,123100,111223345,4420,4420,4420,4420,0
20231219,123000,111223345,4420,4420,4420,4420,0
20231219,122900,111223345,4420,4420,4420,4420,0
20231219,122800,111223345,4420,4420,4420,4420,0
20231219,122700,111223345,4420,4420,4420,4420,0
20231219,122600,111223345,4420,4420,4420,4420,0
20231219,122500,111223345,4420,4420,4420,4420,0
20231219,122400,111223345,4420,4420,4420,4420,0
20231219,122300,111223345,4420,4420,4420,4420,0
20231219,122200,111223345,4420,4420,4420,4420,0
20231219,122100,111223345,4420,4420,4420,4420,0
20231219,122000,111223345,4420,4420,4420,4420,35
20231219,121900,111068645,4400,4400,4400,4400,0
20231219,121800,111068645,4400,4400,4400,4400,0
20231219,121700,111068645,4400,4400,4400,4400,0
20231219,121600,111068645,4400,4400,4400,4400,2
20231219,121500,111059845,4420,4420,4420,4420,0
20231219,121400,111059845,4420,4420,4420,4420,0
20231219,121300,111059845,4420,4420,4420,4420,0
20231219,121200,111059845,4420,4420,4420,4420,0
20231219,121100,111059845,4420,4420,4420,4420,0
20231219,121000,111059845,4420,4420,4420,4420,0
20231219,120900,111059845,4420,4420,4420,4420,0
20231219,120800,111059845,4420,4420,4420,4420,0
20231219,120700,111059845,4420,4420,4420,4420,0
20231219,120600,111059845,4420,4420,4420,4420,1
20231219,120500,111055425,4420,4420,4420,4420,0
20231219,120400,111055425,4420,4420,4420,4420,0
20231219,120300,111055425,4420,4420,4420,4420,3
20231219,120200,111042165,4390,4390,4390,4390,0
20231219,120100,111042165,4390,4390,4390,4390,0
20231219,120000,111042165,4390,4420,4425,4390,598
20231219,115900,108415730,4420,4420,4420,4420,0
20231219,115800,108415730,4420,4420,4420,4420,0
20231219,115700,108415730,4420,4420,4420,4420,0
20231219,115600,108415730,4420,4420,4420,4420,0
20231219,115500,108415730,4420,4420,4420,4420,0
20231219,115400,108415730,4420,4420,4420,4420,0
20231219,115300,108415730,4420,4420,4420,4420,0
20231219,115200,108415730,4420,4420,4420,4420,0
20231219,115100,108415730,4420,4420,4420,4420,0
20231219,115000,108415730,4420,4420,4420,4420,0
20231219,114900,108415730,4420,4420,4420,4420,0
20231219,114800,108415730,4420,4420,4420,4420,0
20231219,114700,108415730,4420,4420,4420,4420,3
20231219,114600,108402470,4415,4415,4415,4415,0
20231219,114500,108402470,4415,4415,4415,4415,3
20231219,114400,108389225,4380,4380,4380,4380,0
20231219,114300,108389225,4380,4380,4380,4380,0
20231219,114200,108389225,4380,4385,4385,4380,87
20231219,114100,108008135,4435,4435,4435,4435,3
20231219,114000,107994830,4360,4430,4435,4360,290
20231219,113900,106719490,4410,4410,4410,4410,0
20231219,113800,106719490,4410,4410,4410,4410,0
20231219,113700,106719490,4410,4410,4410,4410,0
20231219,113600,106719490,4410,4410,4410,4410,1
20231219,113500,106715080,4410,4450,4475,4410,104
20231219,113400,106253395,4400,4415,4435,4400,35
20231219,113300,106098590,4415,4415,4415,4415,0
20231219,113200,106098590,4415,4415,4415,4415,0
20231219,113100,106098590,4415,4415,4415,4415,0
20231219,113000,106098590,4415,4415,4415,4415,3
20231219,112900,106085345,4415,4415,4415,4415,5
20231219,112800,106063270,4430,4430,4430,4430,6
20231219,112700,106036690,4360,4410,4410,4360,200
20231219,112600,105163500,4415,4410,4415,4410,15
20231219,112500,105097290,4390,4390,4390,4390,0
20231219,112400,105097290,4390,4390,4390,4390,0
20231219,112300,105097290,4390,4390,4390,4390,0
20231219,112200,105097290,4390,4390,4390,4390,1
20231219,112100,105092900,4390,4390,4390,4390,0
20231219,112000,105092900,4390,4375,4390,4375,3087
20231219,111900,91566770,4375,4375,4375,4375,0
20231219,111800,91566770,4375,4375,4375,4375,0
20231219,111700,91566770,4375,4375,4375,4375,0
20231219,111600,91566770,4375,4375,4375,4375,0
20231219,111500,91566770,4375,4375,4375,4375,0
20231219,111400,91566770,4375,4375,4375,4375,0
20231219,111300,91566770,4375,4375,4375,4375,0
20231219,111200,91566770,4375,4375,4375,4375,1007
20231219,111100,87161145,4375,4375,4375,4375,0
20231219,111000,87161145,4375,4375,4375,4375,0
20231219,110900,87161145,4375,4375,4375,4375,250
20231219,110800,86067395,4375,4375,4375,4375,0
20231219,110700,86067395,4375,4375,4375,4375,0
20231219,110600,86067395,4375,4375,4375,4375,0
20231219,110500,86067395,4375,4375,4375,4375,0
20231219,110400,86067395,4375,4375,4375,4375,0
20231219,110300,86067395,4375,4375,4375,4375,0
20231219,110200,86067395,4375,4375,4375,4375,23
20231219,110100,85966770,4375,4375,4375,4375,0
20231219,110000,85966770,4375,4375,4375,4375,35
20231219,105900,85813645,4375,4375,4375,4375,0
20231219,105800,85813645,4375,4375,4375,4375,0
20231219,105700,85813645,4375,4375,4375,4375,0
20231219,105600,85813645,4375,4375,4375,4375,0
20231219,105500,85813645,4375,4375,4375,4375,0
20231219,105400,85813645,4375,4375,4375,4375,0
20231219,105300,85813645,4375,4375,4375,4375,0
20231219,105200,85813645,4375,4375,4375,4375,0
20231219,105100,85813645,4375,4375,4375,4375,0
20231219,105000,85813645,4375,4375,4375,4375,70
20231219,104900,85507395,4375,4375,4375,4375,0
20231219,104800,85507395,4375,4375,4375,4375,0
20231219,104700,85507395,4375,4375,4375,4375,0
20231219,104600,85507395,4375,4375,4375,4375,0
20231219,104500,85507395,4375,4375,4375,4375,0
20231219,104400,85507395,4375,4375,4375,4375,0
20231219,104300,85507395,4375,4375,4375,4375,0
20231219,104200,85507395,4375,4375,4375,4375,0
20231219,104100,85507395,4375,4350,4375,4350,2
20231219,104000,85498670,4375,4375,4375,4350,37
20231219,103900,85336820,4370,4370,4370,4370,0
20231219,103800,85336820,4370,4350,4370,4350,2
20231219,103700,85328100,4370,4370,4370,4370,0
20231219,103600,85328100,4370,4370,4370,4370,100
20231219,103500,84891100,4380,4380,4380,4380,500
20231219,103400,82701100,4380,4380,4380,4380,0
20231219,103300,82701100,4380,4380,4380,4380,0
20231219,103200,82701100,4380,4380,4380,4380,0
20231219,103100,82701100,4380,4380,4380,4380,0
20231219,103000,82701100,4380,4380,4380,4380,0
20231219,102900,82701100,4380,4380,4380,4380,0
20231219,102800,82701100,4380,4380,4380,4380,0
20231219,102700,82701100,4380,4380,4380,4380,0
20231219,102600,82701100,4380,4380,4380,4380,0
20231219,102500,82701100,4380,4380,4380,4380,0
20231219,102400,82701100,4380,4380,4380,4380,0
20231219,102300,82701100,4380,4380,4380,4380,0
20231219,102200,82701100,4380,4380,4380,4380,0
20231219,102100,82701100,4380,4380,4380,4380,0
20231219,102000,82701100,4380,4375,4380,4375,35
20231219,101900,82547850,4375,4375,4375,4375,0
20231219,101800,82547850,4375,4375,4375,4375,0
20231219,101700,82547850,4375,4375,4375,4375,0
20231219,101600,82547850,4375,4375,4375,4375,0
20231219,101500,82547850,4375,4375,4375,4375,0
20231219,101400,82547850,4375,4375,4375,4375,0
20231219,101300,82547850,4375,4375,4375,4375,0
20231219,101200,82547850,4375,4375,4375,4375,0
20231219,101100,82547850,4375,4375,4375,4375,0
20231219,101000,82547850,4375,4375,4375,4375,1
20231219,100900,82543475,4340,4360,4360,4340,669
20231219,100800,79632670,4360,4360,4360,4360,2
20231219,100700,79623950,4375,4375,4375,4375,0
20231219,100600,79623950,4375,4375,4375,4375,1
20231219,100500,79619575,4375,4375,4375,4375,2
20231219,100400,79610825,4380,4380,4380,4380,0
20231219,100300,79610825,4380,4375,4380,4375,12
20231219,100200,79558270,4380,4380,4380,4380,0
20231219,100100,79558270,4380,4380,4380,4380,0
20231219,100000,79558270,4380,4380,4380,4380,36
20231219,095900,79400590,4380,4380,4380,4380,0
20231219,095800,79400590,4380,4380,4380,4380,0
20231219,095700,79400590,4380,4380,4380,4380,0
20231219,095600,79400590,4380,4380,4380,4380,1
20231219,095500,79396210,4365,4365,4365,4365,0
20231219,095400,79396210,4365,4355,4365,4355,1009
20231219,095300,75002000,4350,4350,4355,4350,201
20231219,095200,74127645,4355,4350,4355,4350,101
20231219,095100,73688290,4350,4350,4350,4350,600
20231219,095000,71078290,4355,4355,4355,4355,0
20231219,094900,71078290,4355,4355,4355,4355,12
20231219,094800,71026030,4355,4355,4355,4355,31
20231219,094700,70891025,4370,4370,4370,4370,0
20231219,094600,70891025,4370,4360,4370,4355,453
20231219,094500,68915930,4360,4360,4360,4360,1
20231219,094400,68911570,4355,4355,4355,4355,615
20231219,094300,66233245,4350,4350,4350,4350,126
20231219,094200,65685145,4350,4350,4350,4350,0
20231219,094100,65685145,4350,4340,4350,4340,2
20231219,094000,65676455,4340,4355,4355,4340,37
20231219,093900,65515340,4355,4350,4355,4350,33
20231219,093800,65371780,4345,4335,4345,4335,29
20231219,093700,65246010,4335,4335,4335,4335,83
20231219,093600,64886205,4330,4310,4330,4305,893
20231219,093500,61028295,4335,4335,4335,4335,0
20231219,093400,61028295,4335,4335,4335,4335,5
20231219,093300,61006620,4305,4305,4305,4305,0
20231219,093200,61006620,4305,4305,4305,4305,44
20231219,093100,60817200,4335,4335,4335,4335,1
20231219,093000,60812865,4305,4305,4305,4305,64
20231219,092900,60537345,4335,4335,4335,4335,2
20231219,092800,60528675,4325,4325,4325,4325,8
20231219,092700,60494075,4325,4330,4330,4325,11
20231219,092600,60446450,4330,4330,4330,4330,1
20231219,092500,60442120,4330,4330,4330,4330,2
20231219,092400,60433460,4330,4330,4330,4330,0
20231219,092300,60433460,4330,4330,4330,4330,20
20231219,092200,60346860,4335,4335,4335,4335,0
20231219,092100,60346860,4335,4335,4335,4335,0
20231219,092000,60346860,4335,4330,4335,4330,36
20231219,091900,60190865,4330,4330,4330,4330,3
20231219,091800,60177875,4335,4335,4335,4335,0
20231219,091700,60177875,4335,4325,4335,4285,523
20231219,091600,57931700,4335,4335,4340,4205,11498
20231219,091500,9289305,4350,4350,4350,4350,110
20231219,091400,8810805,4350,4350,4350,4350,0
20231219,091300,8810805,4350,4345,4350,4345,117
20231219,091200,8302035,4345,4345,4345,4345,0
20231219,091100,8302035,4345,4335,4345,4330,554
20231219,091000,5902990,4335,4335,4335,4335,101
20231219,090900,5465155,4345,4350,4350,4345,108
20231219,090800,4995670,4350,4365,4365,4350,498
20231219,090700,2828880,4350,4370,4370,4350,200
20231219,090600,1958655,4385,4385,4385,4385,0
20231219,090500,1958655,4385,4385,4385,4385,1
20231219,090400,1954270,4390,4390,4390,4390,128
20231219,090300,1392350,4395,4385,4395,4385,74
20231219,090200,1067490,4390,4390,4390,4390,0
20231219,090100,1067490,4390,4390,4390,4390,152
20231219,090000,400210,4390,4400,4400,4390,91