KissMeData/045340/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,192500,121191520,4605,4605,4605,4605,606
20231204,192400,121191520,4605,4605,4605,4605,0
20231204,192300,121191520,4605,4605,4605,4605,0
20231204,192200,121191520,4605,4605,4605,4605,0
20231204,192100,121191520,4605,4605,4605,4605,0
20231204,192000,121191520,4605,4605,4605,4605,0
20231204,191900,121191520,4605,4605,4605,4605,0
20231204,191800,121191520,4605,4605,4605,4605,0
20231204,191700,121191520,4605,4605,4605,4605,0
20231204,191600,121191520,4605,4605,4605,4605,0
20231204,191500,121191520,4605,4605,4605,4605,0
20231204,191400,121191520,4605,4605,4605,4605,0
20231204,191300,121191520,4605,4605,4605,4605,0
20231204,191200,121191520,4605,4605,4605,4605,0
20231204,191100,121191520,4605,4605,4605,4605,0
20231204,191000,121191520,4605,4605,4605,4605,0
20231204,190900,121191520,4605,4605,4605,4605,0
20231204,190800,121191520,4605,4605,4605,4605,0
20231204,190700,121191520,4605,4605,4605,4605,0
20231204,190600,121191520,4605,4605,4605,4605,0
20231204,190500,121191520,4605,4605,4605,4605,0
20231204,190400,121191520,4605,4605,4605,4605,0
20231204,190300,121191520,4605,4605,4605,4605,0
20231204,190200,121191520,4605,4605,4605,4605,0
20231204,190100,121191520,4605,4605,4605,4605,0
20231204,190000,121191520,4605,4605,4605,4605,0
20231204,185900,121191520,4605,4605,4605,4605,0
20231204,185800,121191520,4605,4605,4605,4605,0
20231204,185700,121191520,4605,4605,4605,4605,0
20231204,185600,121191520,4605,4605,4605,4605,0
20231204,185500,121191520,4605,4605,4605,4605,606
20231204,185400,121191520,4605,4605,4605,4605,0
20231204,185300,121191520,4605,4605,4605,4605,0
20231204,185200,121191520,4605,4605,4605,4605,0
20231204,185100,121191520,4605,4605,4605,4605,0
20231204,185000,121191520,4605,4605,4605,4605,0
20231204,184900,121191520,4605,4605,4605,4605,0
20231204,184800,121191520,4605,4605,4605,4605,0
20231204,184700,121191520,4605,4605,4605,4605,0
20231204,184600,121191520,4605,4605,4605,4605,0
20231204,184500,121191520,4605,4605,4605,4605,0
20231204,184400,121191520,4605,4605,4605,4605,0
20231204,184300,121191520,4605,4605,4605,4605,0
20231204,184200,121191520,4605,4605,4605,4605,0
20231204,184100,121191520,4605,4605,4605,4605,0
20231204,184000,121191520,4605,4605,4605,4605,0
20231204,183900,121191520,4605,4605,4605,4605,0
20231204,183800,121191520,4605,4605,4605,4605,0
20231204,183700,121191520,4605,4605,4605,4605,0
20231204,183600,121191520,4605,4605,4605,4605,0
20231204,183500,121191520,4605,4605,4605,4605,0
20231204,183400,121191520,4605,4605,4605,4605,0
20231204,183300,121191520,4605,4605,4605,4605,0
20231204,183200,121191520,4605,4605,4605,4605,0
20231204,183100,121191520,4605,4605,4605,4605,0
20231204,183000,121191520,4605,4605,4605,4605,0
20231204,182900,121191520,4605,4605,4605,4605,0
20231204,182800,121191520,4605,4605,4605,4605,0
20231204,182700,121191520,4605,4605,4605,4605,0
20231204,182600,121191520,4605,4605,4605,4605,0
20231204,182500,121191520,4605,4605,4605,4605,606
20231204,182400,121191520,4605,4605,4605,4605,0
20231204,182300,121191520,4605,4605,4605,4605,0
20231204,182200,121191520,4605,4605,4605,4605,0
20231204,182100,121191520,4605,4605,4605,4605,0
20231204,182000,121191520,4605,4605,4605,4605,0
20231204,181900,121191520,4605,4605,4605,4605,0
20231204,181800,121191520,4605,4605,4605,4605,0
20231204,181700,121191520,4605,4605,4605,4605,0
20231204,181600,121191520,4605,4605,4605,4605,0
20231204,181500,121191520,4605,4605,4605,4605,0
20231204,181400,121191520,4605,4605,4605,4605,0
20231204,181300,121191520,4605,4605,4605,4605,0
20231204,181200,121191520,4605,4605,4605,4605,0
20231204,181100,121191520,4605,4605,4605,4605,0
20231204,181000,121191520,4605,4605,4605,4605,0
20231204,180900,121191520,4605,4605,4605,4605,0
20231204,180800,121191520,4605,4605,4605,4605,0
20231204,180700,121191520,4605,4605,4605,4605,0
20231204,180600,121191520,4605,4605,4605,4605,0
20231204,180500,121191520,4605,4605,4605,4605,0
20231204,180400,121191520,4605,4605,4605,4605,0
20231204,180300,121191520,4605,4605,4605,4605,0
20231204,180200,121191520,4605,4605,4605,4605,0
20231204,180100,121191520,4605,4605,4605,4605,0
20231204,180000,121191520,4605,4605,4605,4605,0
20231204,175900,121191520,4605,4605,4605,4605,0
20231204,175800,121191520,4605,4605,4605,4605,0
20231204,175700,121191520,4605,4605,4605,4605,0
20231204,175600,121191520,4605,4605,4605,4605,0
20231204,175500,121191520,4605,4605,4605,4605,606
20231204,175400,121191520,4605,4605,4605,4605,0
20231204,175300,121191520,4605,4605,4605,4605,0
20231204,175200,121191520,4605,4605,4605,4605,0
20231204,175100,121191520,4605,4605,4605,4605,0
20231204,175000,121191520,4605,4605,4605,4605,0
20231204,174900,121191520,4605,4605,4605,4605,0
20231204,174800,121191520,4605,4605,4605,4605,0
20231204,174700,121191520,4605,4605,4605,4605,0
20231204,174600,121191520,4605,4605,4605,4605,0
20231204,174500,121191520,4605,4605,4605,4605,0
20231204,174400,121191520,4605,4605,4605,4605,0
20231204,174300,121191520,4605,4605,4605,4605,0
20231204,174200,121191520,4605,4605,4605,4605,0
20231204,174100,121191520,4605,4605,4605,4605,0
20231204,174000,121191520,4605,4605,4605,4605,0
20231204,173900,121191520,4605,4605,4605,4605,0
20231204,173800,121191520,4605,4605,4605,4605,0
20231204,173700,121191520,4605,4605,4605,4605,0
20231204,173600,121191520,4605,4605,4605,4605,0
20231204,173500,121191520,4605,4605,4605,4605,0
20231204,173400,121191520,4605,4605,4605,4605,0
20231204,173300,121191520,4605,4605,4605,4605,0
20231204,173200,121191520,4605,4605,4605,4605,0
20231204,173100,121191520,4605,4605,4605,4605,0
20231204,173000,121191520,4605,4605,4605,4605,0
20231204,172900,121191520,4605,4605,4605,4605,0
20231204,172800,121191520,4605,4605,4605,4605,0
20231204,172700,121191520,4605,4605,4605,4605,0
20231204,172600,121191520,4605,4605,4605,4605,0
20231204,172500,121191520,4605,4605,4605,4605,606
20231204,172400,121191520,4605,4605,4605,4605,0
20231204,172300,121191520,4605,4605,4605,4605,0
20231204,172200,121191520,4605,4605,4605,4605,0
20231204,172100,121191520,4605,4605,4605,4605,0
20231204,172000,121191520,4605,4605,4605,4605,0
20231204,171900,121191520,4605,4605,4605,4605,0
20231204,171800,121191520,4605,4605,4605,4605,0
20231204,171700,121191520,4605,4605,4605,4605,0
20231204,171600,121191520,4605,4605,4605,4605,0
20231204,171500,121191520,4605,4605,4605,4605,0
20231204,171400,121191520,4605,4605,4605,4605,0
20231204,171300,121191520,4605,4605,4605,4605,0
20231204,171200,121191520,4605,4605,4605,4605,0
20231204,171100,121191520,4605,4605,4605,4605,0
20231204,171000,121191520,4605,4605,4605,4605,0
20231204,170900,121191520,4605,4605,4605,4605,0
20231204,170800,121191520,4605,4605,4605,4605,0
20231204,170700,121191520,4605,4605,4605,4605,0
20231204,170600,121191520,4605,4605,4605,4605,0
20231204,170500,121191520,4605,4605,4605,4605,0
20231204,170400,121191520,4605,4605,4605,4605,0
20231204,170300,121191520,4605,4605,4605,4605,0
20231204,170200,121191520,4605,4605,4605,4605,0
20231204,170100,121191520,4605,4605,4605,4605,0
20231204,170000,121191520,4605,4605,4605,4605,0
20231204,165900,121191520,4605,4605,4605,4605,0
20231204,165800,121191520,4605,4605,4605,4605,0
20231204,165700,121191520,4605,4605,4605,4605,0
20231204,165600,121191520,4605,4605,4605,4605,0
20231204,165500,121191520,4605,4605,4605,4605,606
20231204,165400,121191520,4605,4605,4605,4605,0
20231204,165300,121191520,4605,4605,4605,4605,0
20231204,165200,121191520,4605,4605,4605,4605,0
20231204,165100,121191520,4605,4605,4605,4605,0
20231204,165000,121191520,4605,4605,4605,4605,0
20231204,164900,121191520,4605,4605,4605,4605,0
20231204,164800,121191520,4605,4605,4605,4605,0
20231204,164700,121191520,4605,4605,4605,4605,0
20231204,164600,121191520,4605,4605,4605,4605,0
20231204,164500,121191520,4605,4605,4605,4605,0
20231204,164400,121191520,4605,4605,4605,4605,0
20231204,164300,121191520,4605,4605,4605,4605,0
20231204,164200,121191520,4605,4605,4605,4605,0
20231204,164100,121191520,4605,4605,4605,4605,0
20231204,164000,121191520,4605,4605,4605,4605,0
20231204,163900,121191520,4605,4605,4605,4605,0
20231204,163800,121191520,4605,4605,4605,4605,0
20231204,163700,121191520,4605,4605,4605,4605,0
20231204,163600,121191520,4605,4605,4605,4605,0
20231204,163500,121191520,4605,4605,4605,4605,0
20231204,163400,121191520,4605,4605,4605,4605,0
20231204,163300,121191520,4605,4605,4605,4605,0
20231204,163200,121191520,4605,4605,4605,4605,0
20231204,163100,121191520,4605,4605,4605,4605,0
20231204,163000,121191520,4605,4605,4605,4605,0
20231204,162900,121191520,4605,4605,4605,4605,0
20231204,162800,121191520,4605,4605,4605,4605,0
20231204,162700,121191520,4605,4605,4605,4605,0
20231204,162600,121191520,4605,4605,4605,4605,0
20231204,162500,121191520,4605,4605,4605,4605,606
20231204,162400,121191520,4605,4605,4605,4605,0
20231204,162300,121191520,4605,4605,4605,4605,0
20231204,162200,121191520,4605,4605,4605,4605,0
20231204,162100,121191520,4605,4605,4605,4605,0
20231204,162000,121191520,4605,4605,4605,4605,0
20231204,161900,121191520,4605,4605,4605,4605,0
20231204,161800,121191520,4605,4605,4605,4605,0
20231204,161700,121191520,4605,4605,4605,4605,0
20231204,161600,121191520,4605,4605,4605,4605,0
20231204,161500,121191520,4605,4605,4605,4605,0
20231204,161400,121191520,4605,4605,4605,4605,0
20231204,161300,121191520,4605,4605,4605,4605,0
20231204,161200,121191520,4605,4605,4605,4605,0
20231204,161100,121191520,4605,4605,4605,4605,0
20231204,161000,121191520,4605,4605,4605,4605,0
20231204,160900,121191520,4605,4605,4605,4605,0
20231204,160800,121191520,4605,4605,4605,4605,0
20231204,160700,121191520,4605,4605,4605,4605,0
20231204,160600,121191520,4605,4605,4605,4605,0
20231204,160500,121191520,4605,4605,4605,4605,0
20231204,160400,121191520,4605,4605,4605,4605,0
20231204,160300,121191520,4605,4605,4605,4605,0
20231204,160200,121191520,4605,4605,4605,4605,0
20231204,160100,121191520,4605,4605,4605,4605,0
20231204,160000,121191520,4605,4605,4605,4605,0
20231204,155900,121191520,4605,4605,4605,4605,0
20231204,155800,121191520,4605,4605,4605,4605,0
20231204,155700,121191520,4605,4605,4605,4605,0
20231204,155600,121191520,4605,4605,4605,4605,0
20231204,155500,121191520,4605,4605,4605,4605,606
20231204,155400,121191520,4605,4605,4605,4605,0
20231204,155300,121191520,4605,4605,4605,4605,0
20231204,155200,121191520,4605,4605,4605,4605,0
20231204,155100,121191520,4605,4605,4605,4605,0
20231204,155000,121191520,4605,4605,4605,4605,0
20231204,154900,121191520,4605,4605,4605,4605,0
20231204,154800,121191520,4605,4605,4605,4605,0
20231204,154700,121191520,4605,4605,4605,4605,0
20231204,154600,121191520,4605,4605,4605,4605,0
20231204,154500,121191520,4605,4605,4605,4605,0
20231204,154400,121191520,4605,4605,4605,4605,0
20231204,154300,121191520,4605,4605,4605,4605,0
20231204,154200,121191520,4605,4605,4605,4605,0
20231204,154100,121191520,4605,4605,4605,4605,0
20231204,154000,121191520,4605,4605,4605,4605,0
20231204,153900,121191520,4605,4605,4605,4605,0
20231204,153800,121191520,4605,4605,4605,4605,0
20231204,153700,121191520,4605,4605,4605,4605,0
20231204,153600,121191520,4605,4605,4605,4605,0
20231204,153500,121191520,4605,4605,4605,4605,0
20231204,153400,121191520,4605,4605,4605,4605,0
20231204,153300,121191520,4605,4605,4605,4605,0
20231204,153200,121191520,4605,4605,4605,4605,0
20231204,153100,121191520,4605,4605,4605,4605,0
20231204,153000,121191520,4605,4605,4605,4605,606
20231204,152900,118400890,4605,4605,4605,4605,0
20231204,152800,118400890,4605,4605,4605,4605,0
20231204,152700,118400890,4605,4605,4605,4605,0
20231204,152600,118400890,4605,4605,4605,4605,0
20231204,152500,118400890,4605,4605,4605,4605,0
20231204,152400,118400890,4605,4605,4605,4605,0
20231204,152300,118400890,4605,4605,4605,4605,0
20231204,152200,118400890,4605,4605,4605,4605,0
20231204,152100,118400890,4605,4605,4605,4605,0
20231204,152000,118400890,4605,4605,4605,4605,0
20231204,151900,118400890,4605,4600,4605,4600,35
20231204,151800,118239790,4605,4595,4605,4550,433
20231204,151700,116251910,4610,4610,4610,4610,0
20231204,151600,116251910,4610,4560,4610,4560,500
20231204,151500,113965240,4565,4565,4565,4565,0
20231204,151400,113965240,4565,4565,4565,4565,0
20231204,151300,113965240,4565,4565,4565,4565,0
20231204,151200,113965240,4565,4565,4565,4565,0
20231204,151100,113965240,4565,4565,4565,4565,0
20231204,151000,113965240,4565,4565,4565,4565,0
20231204,150900,113965240,4565,4565,4565,4565,1
20231204,150800,113960675,4525,4525,4525,4525,132
20231204,150700,113363375,4530,4530,4530,4530,264
20231204,150600,112167455,4525,4555,4555,4525,655
20231204,150500,109197040,4580,4580,4580,4580,0
20231204,150400,109197040,4580,4580,4580,4580,0
20231204,150300,109197040,4580,4580,4580,4580,0
20231204,150200,109197040,4580,4580,4580,4580,0
20231204,150100,109197040,4580,4580,4580,4580,0
20231204,150000,109197040,4580,4580,4580,4580,0
20231204,145900,109197040,4580,4575,4580,4555,25
20231204,145800,109082665,4570,4580,4580,4570,365
20231204,145700,107411525,4610,4610,4610,4610,0
20231204,145600,107411525,4610,4605,4610,4605,25
20231204,145500,107296380,4610,4610,4610,4610,0
20231204,145400,107296380,4610,4605,4610,4605,23
20231204,145300,107190355,4615,4615,4615,4615,0
20231204,145200,107190355,4615,4605,4615,4605,41
20231204,145100,107001170,4615,4615,4615,4615,0
20231204,145000,107001170,4615,4615,4615,4615,0
20231204,144900,107001170,4615,4615,4615,4615,0
20231204,144800,107001170,4615,4615,4615,4615,0
20231204,144700,107001170,4615,4615,4615,4615,0
20231204,144600,107001170,4615,4615,4615,4615,0
20231204,144500,107001170,4615,4615,4615,4615,0
20231204,144400,107001170,4615,4615,4615,4615,0
20231204,144300,107001170,4615,4615,4615,4615,0
20231204,144200,107001170,4615,4615,4615,4615,0
20231204,144100,107001170,4615,4610,4615,4610,100
20231204,144000,106540075,4615,4615,4615,4615,0
20231204,143900,106540075,4615,4615,4615,4615,0
20231204,143800,106540075,4615,4615,4615,4615,0
20231204,143700,106540075,4615,4600,4615,4600,20
20231204,143600,106447985,4580,4580,4580,4580,0
20231204,143500,106447985,4580,4615,4615,4580,309
20231204,143400,105032730,4615,4610,4615,4610,25
20231204,143300,104917475,4605,4605,4605,4605,0
20231204,143200,104917475,4605,4605,4605,4605,0
20231204,143100,104917475,4605,4605,4605,4605,0
20231204,143000,104917475,4605,4610,4610,4605,108
20231204,142900,104419845,4615,4615,4615,4610,17
20231204,142800,104341395,4610,4615,4615,4610,16
20231204,142700,104267595,4615,4610,4615,4610,17
20231204,142600,104189220,4610,4615,4615,4610,17
20231204,142500,104110810,4615,4615,4615,4615,9
20231204,142400,104069275,4615,4610,4615,4610,258
20231204,142300,102879845,4615,4615,4615,4615,19
20231204,142200,102792160,4615,4615,4615,4615,163
20231204,142100,102039915,4615,4600,4615,4600,379
20231204,142000,100293085,4600,4595,4600,4595,719
20231204,141900,96985690,4600,4595,4600,4595,18
20231204,141800,96902935,4600,4595,4600,4595,19
20231204,141700,96815585,4590,4590,4590,4590,128
20231204,141600,96228065,4590,4570,4590,4570,318
20231204,141500,94770300,4570,4570,4580,4570,115
20231204,141400,94243805,4575,4575,4575,4575,18
20231204,141300,94161455,4580,4580,4580,4580,19
20231204,141200,94074435,4580,4580,4580,4580,20
20231204,141100,93982835,4580,4580,4580,4580,18
20231204,141000,93900395,4580,4575,4580,4575,262
20231204,140900,92701690,4570,4575,4575,4530,742
20231204,140800,89331145,4575,4580,4580,4575,20
20231204,140700,89239600,4585,4580,4585,4580,20
20231204,140600,89147945,4585,4580,4590,4580,238
20231204,140500,88056570,4585,4580,4585,4580,20
20231204,140400,87964915,4585,4585,4585,4585,20
20231204,140300,87873215,4560,4560,4560,4560,69
20231204,140200,87558575,4560,4560,4560,4560,20
20231204,140100,87467375,4560,4545,4560,4545,46
20231204,140000,87258170,4545,4545,4545,4545,18
20231204,135900,87176360,4545,4545,4545,4545,245
20231204,135800,86062835,4545,4545,4545,4545,0
20231204,135700,86062835,4545,4545,4545,4545,0
20231204,135600,86062835,4545,4545,4545,4545,0
20231204,135500,86062835,4545,4545,4545,4545,0
20231204,135400,86062835,4545,4545,4545,4545,0
20231204,135300,86062835,4545,4545,4545,4545,0
20231204,135200,86062835,4545,4545,4545,4545,0
20231204,135100,86062835,4545,4545,4545,4545,0
20231204,135000,86062835,4545,4545,4545,4545,0
20231204,134900,86062835,4545,4545,4545,4545,0
20231204,134800,86062835,4545,4545,4545,4545,0
20231204,134700,86062835,4545,4545,4545,4545,0
20231204,134600,86062835,4545,4545,4545,4545,0
20231204,134500,86062835,4545,4545,4545,4545,0
20231204,134400,86062835,4545,4545,4545,4545,0
20231204,134300,86062835,4545,4545,4545,4545,0
20231204,134200,86062835,4545,4545,4545,4545,0
20231204,134100,86062835,4545,4545,4545,4545,0
20231204,134000,86062835,4545,4545,4545,4545,0
20231204,133900,86062835,4545,4545,4545,4545,0
20231204,133800,86062835,4545,4545,4545,4545,0
20231204,133700,86062835,4545,4545,4545,4545,0
20231204,133600,86062835,4545,4545,4545,4545,0
20231204,133500,86062835,4545,4545,4545,4545,202
20231204,133400,85144745,4545,4545,4545,4545,0
20231204,133300,85144745,4545,4545,4545,4545,0
20231204,133200,85144745,4545,4545,4545,4545,0
20231204,133100,85144745,4545,4545,4545,4545,0
20231204,133000,85144745,4545,4545,4545,4545,45
20231204,132900,84940220,4545,4545,4545,4545,139
20231204,132800,84308465,4540,4540,4540,4540,0
20231204,132700,84308465,4540,4540,4540,4540,0
20231204,132600,84308465,4540,4540,4540,4540,0
20231204,132500,84308465,4540,4540,4540,4540,0
20231204,132400,84308465,4540,4540,4540,4540,3
20231204,132300,84294845,4540,4540,4540,4540,174
20231204,132200,83504885,4545,4545,4545,4545,0
20231204,132100,83504885,4545,4545,4545,4545,0
20231204,132000,83504885,4545,4545,4545,4545,0
20231204,131900,83504885,4545,4545,4545,4545,0
20231204,131800,83504885,4545,4545,4545,4545,0
20231204,131700,83504885,4545,4545,4545,4545,0
20231204,131600,83504885,4545,4545,4545,4545,0
20231204,131500,83504885,4545,4545,4545,4545,0
20231204,131400,83504885,4545,4545,4545,4545,0
20231204,131300,83504885,4545,4545,4545,4545,0
20231204,131200,83504885,4545,4545,4545,4545,0
20231204,131100,83504885,4545,4545,4545,4545,0
20231204,131000,83504885,4545,4545,4545,4545,0
20231204,130900,83504885,4545,4545,4545,4545,0
20231204,130800,83504885,4545,4545,4545,4545,31
20231204,130700,83363990,4545,4545,4545,4545,0
20231204,130600,83363990,4545,4545,4545,4545,0
20231204,130500,83363990,4545,4545,4545,4545,0
20231204,130400,83363990,4545,4545,4545,4545,74
20231204,130300,83027660,4545,4545,4545,4545,0
20231204,130200,83027660,4545,4545,4545,4545,0
20231204,130100,83027660,4545,4545,4545,4545,0
20231204,130000,83027660,4545,4545,4545,4545,141
20231204,125900,82386815,4535,4535,4535,4535,0
20231204,125800,82386815,4535,4535,4535,4535,0
20231204,125700,82386815,4535,4535,4535,4535,100
20231204,125600,81933315,4535,4535,4535,4535,0
20231204,125500,81933315,4535,4535,4535,4535,0
20231204,125400,81933315,4535,4535,4535,4535,0
20231204,125300,81933315,4535,4535,4535,4535,0
20231204,125200,81933315,4535,4535,4535,4535,0
20231204,125100,81933315,4535,4535,4535,4535,0
20231204,125000,81933315,4535,4535,4535,4535,1
20231204,124900,81928780,4555,4555,4555,4555,0
20231204,124800,81928780,4555,4555,4555,4555,0
20231204,124700,81928780,4555,4555,4555,4555,0
20231204,124600,81928780,4555,4555,4555,4555,0
20231204,124500,81928780,4555,4555,4555,4555,1
20231204,124400,81924225,4555,4555,4555,4555,1
20231204,124300,81919670,4530,4530,4530,4530,0
20231204,124200,81919670,4530,4535,4535,4530,137
20231204,124100,81298455,4535,4540,4540,4535,290
20231204,124000,79983085,4535,4540,4540,4535,256
20231204,123900,78820945,4540,4540,4540,4540,0
20231204,123800,78820945,4540,4545,4545,4540,311
20231204,123700,77407700,4545,4550,4550,4545,22
20231204,123600,77307705,4555,4555,4555,4555,0
20231204,123500,77307705,4555,4555,4555,4555,0
20231204,123400,77307705,4555,4555,4555,4555,645
20231204,123300,74369730,4555,4555,4555,4555,0
20231204,123200,74369730,4555,4555,4555,4555,4
20231204,123100,74351510,4555,4555,4555,4555,0
20231204,123000,74351510,4555,4555,4555,4555,124
20231204,122900,73786690,4545,4545,4545,4545,0
20231204,122800,73786690,4545,4545,4545,4545,0
20231204,122700,73786690,4545,4545,4545,4545,1
20231204,122600,73782145,4545,4545,4545,4545,0
20231204,122500,73782145,4545,4545,4545,4545,0
20231204,122400,73782145,4545,4545,4545,4545,0
20231204,122300,73782145,4545,4545,4545,4545,0
20231204,122200,73782145,4545,4545,4545,4545,0
20231204,122100,73782145,4545,4545,4545,4545,0
20231204,122000,73782145,4545,4545,4545,4545,0
20231204,121900,73782145,4545,4545,4545,4545,0
20231204,121800,73782145,4545,4545,4545,4545,0
20231204,121700,73782145,4545,4545,4545,4545,0
20231204,121600,73782145,4545,4545,4545,4545,0
20231204,121500,73782145,4545,4545,4545,4545,0
20231204,121400,73782145,4545,4545,4545,4545,0
20231204,121300,73782145,4545,4545,4545,4545,0
20231204,121200,73782145,4545,4545,4545,4545,0
20231204,121100,73782145,4545,4545,4545,4545,0
20231204,121000,73782145,4545,4545,4545,4545,0
20231204,120900,73782145,4545,4545,4545,4545,0
20231204,120800,73782145,4545,4545,4545,4545,0
20231204,120700,73782145,4545,4545,4545,4545,0
20231204,120600,73782145,4545,4545,4545,4545,0
20231204,120500,73782145,4545,4545,4545,4545,0
20231204,120400,73782145,4545,4545,4545,4545,0
20231204,120300,73782145,4545,4545,4545,4545,0
20231204,120200,73782145,4545,4545,4545,4545,0
20231204,120100,73782145,4545,4545,4545,4545,0
20231204,120000,73782145,4545,4545,4545,4545,0
20231204,115900,73782145,4545,4545,4545,4545,0
20231204,115800,73782145,4545,4545,4545,4545,0
20231204,115700,73782145,4545,4545,4545,4545,0
20231204,115600,73782145,4545,4545,4545,4545,0
20231204,115500,73782145,4545,4545,4545,4545,0
20231204,115400,73782145,4545,4545,4545,4545,0
20231204,115300,73782145,4545,4545,4545,4545,0
20231204,115200,73782145,4545,4545,4545,4545,0
20231204,115100,73782145,4545,4545,4545,4545,0
20231204,115000,73782145,4545,4545,4545,4545,0
20231204,114900,73782145,4545,4545,4545,4545,0
20231204,114800,73782145,4545,4545,4545,4545,111
20231204,114700,73277650,4540,4540,4540,4540,0
20231204,114600,73277650,4540,4540,4540,4540,0
20231204,114500,73277650,4540,4540,4540,4540,0
20231204,114400,73277650,4540,4540,4540,4540,0
20231204,114300,73277650,4540,4540,4540,4540,44
20231204,114200,73077890,4540,4540,4540,4540,100
20231204,114100,72623890,4530,4530,4530,4530,0
20231204,114000,72623890,4530,4530,4530,4530,0
20231204,113900,72623890,4530,4530,4530,4530,0
20231204,113800,72623890,4530,4530,4530,4530,0
20231204,113700,72623890,4530,4530,4530,4530,0
20231204,113600,72623890,4530,4530,4530,4530,0
20231204,113500,72623890,4530,4530,4530,4530,0
20231204,113400,72623890,4530,4530,4530,4530,0
20231204,113300,72623890,4530,4530,4530,4530,49
20231204,113200,72401920,4535,4535,4535,4535,0
20231204,113100,72401920,4535,4535,4535,4535,0
20231204,113000,72401920,4535,4535,4535,4535,0
20231204,112900,72401920,4535,4535,4535,4535,0
20231204,112800,72401920,4535,4535,4535,4535,267
20231204,112700,71191075,4545,4545,4545,4545,0
20231204,112600,71191075,4545,4545,4545,4545,11
20231204,112500,71141080,4545,4545,4545,4545,0
20231204,112400,71141080,4545,4545,4545,4545,0
20231204,112300,71141080,4545,4545,4545,4545,0
20231204,112200,71141080,4545,4545,4545,4545,0
20231204,112100,71141080,4545,4530,4545,4530,214
20231204,112000,70170845,4510,4510,4510,4510,13
20231204,111900,70112215,4530,4530,4530,4530,0
20231204,111800,70112215,4530,4520,4530,4520,20
20231204,111700,70021715,4510,4525,4525,4510,192
20231204,111600,69155765,4505,4505,4505,4505,0
20231204,111500,69155765,4505,4505,4505,4505,0
20231204,111400,69155765,4505,4505,4505,4505,0
20231204,111300,69155765,4505,4505,4505,4505,0
20231204,111200,69155765,4505,4505,4505,4505,0
20231204,111100,69155765,4505,4505,4505,4505,0
20231204,111000,69155765,4505,4505,4505,4505,1
20231204,110900,69151260,4540,4540,4540,4540,0
20231204,110800,69151260,4540,4540,4540,4540,0
20231204,110700,69151260,4540,4540,4540,4540,0
20231204,110600,69151260,4540,4540,4540,4540,1
20231204,110500,69146720,4510,4510,4510,4510,0
20231204,110400,69146720,4510,4510,4510,4510,0
20231204,110300,69146720,4510,4545,4545,4510,100
20231204,110200,68695685,4510,4550,4550,4510,101
20231204,110100,68239725,4530,4530,4530,4530,0
20231204,110000,68239725,4530,4530,4530,4530,0
20231204,105900,68239725,4530,4530,4530,4530,0
20231204,105800,68239725,4530,4530,4530,4530,163
20231204,105700,67501335,4535,4535,4535,4535,0
20231204,105600,67501335,4535,4535,4535,4535,7
20231204,105500,67469590,4535,4540,4540,4535,114
20231204,105400,66952540,4540,4540,4540,4540,206
20231204,105300,66017300,4540,4540,4540,4540,50
20231204,105200,65790300,4555,4555,4555,4555,0
20231204,105100,65790300,4555,4555,4555,4555,1
20231204,105000,65785745,4560,4560,4560,4560,0
20231204,104900,65785745,4560,4560,4560,4560,0
20231204,104800,65785745,4560,4560,4560,4560,0
20231204,104700,65785745,4560,4560,4560,4560,0
20231204,104600,65785745,4560,4560,4560,4560,2
20231204,104500,65776625,4575,4575,4575,4575,1
20231204,104400,65772050,4540,4540,4540,4540,326
20231204,104300,64292010,4540,4540,4540,4540,0
20231204,104200,64292010,4540,4540,4540,4540,100
20231204,104100,63838010,4540,4540,4540,4540,1
20231204,104000,63833470,4540,4540,4540,4540,0
20231204,103900,63833470,4540,4540,4540,4540,0
20231204,103800,63833470,4540,4540,4540,4540,0
20231204,103700,63833470,4540,4540,4545,4540,641
20231204,103600,60923275,4540,4540,4540,4540,0
20231204,103500,60923275,4540,4540,4540,4540,37
20231204,103400,60755295,4540,4540,4540,4540,0
20231204,103300,60755295,4540,4540,4540,4540,0
20231204,103200,60755295,4540,4540,4540,4540,13
20231204,103100,60696275,4540,4540,4540,4540,409
20231204,103000,58839415,4575,4575,4575,4575,1
20231204,102900,58834840,4555,4555,4555,4555,82
20231204,102800,58461330,4555,4555,4555,4555,0
20231204,102700,58461330,4555,4555,4555,4555,1
20231204,102600,58456775,4555,4550,4555,4550,762
20231204,102500,54986680,4550,4550,4550,4550,0
20231204,102400,54986680,4550,4550,4550,4550,1
20231204,102300,54982130,4550,4540,4550,4540,41
20231204,102200,54795980,4540,4540,4540,4540,0
20231204,102100,54795980,4540,4540,4540,4540,0
20231204,102000,54795980,4540,4540,4540,4540,0
20231204,101900,54795980,4540,4540,4540,4540,0
20231204,101800,54795980,4540,4540,4540,4540,1
20231204,101700,54791440,4540,4540,4540,4540,0
20231204,101600,54791440,4540,4530,4540,4530,21
20231204,101500,54696290,4540,4540,4540,4540,1
20231204,101400,54691750,4535,4555,4555,4535,1192
20231204,101300,49268175,4550,4550,4550,4550,0
20231204,101200,49268175,4550,4550,4550,4550,0
20231204,101100,49268175,4550,4550,4550,4550,0
20231204,101000,49268175,4550,4555,4555,4550,2179
20231204,100900,39351535,4575,4575,4575,4575,1
20231204,100800,39346960,4575,4575,4575,4575,0
20231204,100700,39346960,4575,4575,4575,4575,1
20231204,100600,39342385,4555,4565,4565,4555,833
20231204,100500,35543375,4595,4595,4595,4595,0
20231204,100400,35543375,4595,4595,4595,4595,0
20231204,100300,35543375,4595,4595,4595,4595,0
20231204,100200,35543375,4595,4595,4595,4595,0
20231204,100100,35543375,4595,4595,4595,4595,0
20231204,100000,35543375,4595,4595,4595,4595,0
20231204,095900,35543375,4595,4595,4595,4595,0
20231204,095800,35543375,4595,4595,4595,4595,1
20231204,095700,35538780,4580,4580,4580,4580,0
20231204,095600,35538780,4580,4565,4580,4565,398
20231204,095500,33717805,4565,4565,4565,4565,0
20231204,095400,33717805,4565,4565,4565,4565,1
20231204,095300,33713240,4565,4565,4565,4565,0
20231204,095200,33713240,4565,4565,4565,4565,0
20231204,095100,33713240,4565,4565,4565,4565,0
20231204,095000,33713240,4565,4565,4565,4565,4
20231204,094900,33694980,4560,4560,4560,4560,0
20231204,094800,33694980,4560,4560,4560,4560,0
20231204,094700,33694980,4560,4560,4560,4560,20
20231204,094600,33603780,4550,4540,4550,4540,73
20231204,094500,33271780,4545,4545,4545,4545,0
20231204,094400,33271780,4545,4545,4545,4545,182
20231204,094300,32444590,4545,4545,4545,4545,231
20231204,094200,31394695,4545,4535,4550,4535,607
20231204,094100,28636035,4550,4550,4550,4550,202
20231204,094000,27716935,4550,4550,4550,4550,1
20231204,093900,27712385,4540,4550,4550,4540,6
20231204,093800,27685115,4555,4515,4565,4515,596
20231204,093700,24970720,4510,4510,4510,4510,0
20231204,093600,24970720,4510,4505,4510,4505,7
20231204,093500,24939160,4505,4500,4505,4500,220
20231204,093400,23948080,4505,4505,4505,4505,110
20231204,093300,23452530,4505,4505,4505,4505,2
20231204,093200,23443520,4500,4500,4500,4500,0
20231204,093100,23443520,4500,4500,4500,4500,0
20231204,093000,23443520,4500,4500,4500,4500,4
20231204,092900,23425520,4500,4500,4500,4500,50
20231204,092800,23200520,4500,4500,4500,4500,318
20231204,092700,21769520,4500,4500,4500,4500,0
20231204,092600,21769520,4500,4500,4500,4500,2
20231204,092500,21760520,4500,4500,4500,4500,1
20231204,092400,21756020,4490,4490,4490,4490,0
20231204,092300,21756020,4490,4490,4490,4490,0
20231204,092200,21756020,4490,4490,4490,4490,0
20231204,092100,21756020,4490,4500,4500,4490,114
20231204,092000,21243640,4540,4540,4540,4540,0
20231204,091900,21243640,4540,4540,4540,4540,0
20231204,091800,21243640,4540,4540,4540,4540,0
20231204,091700,21243640,4540,4540,4540,4540,220
20231204,091600,20244840,4540,4540,4540,4540,0
20231204,091500,20244840,4540,4540,4540,4540,25
20231204,091400,20131340,4540,4540,4540,4540,11
20231204,091300,20081400,4545,4545,4545,4545,0
20231204,091200,20081400,4545,4505,4545,4470,447
20231204,091100,18074200,4505,4505,4505,4505,6
20231204,091000,18047170,4500,4505,4555,4500,169
20231204,090900,17284595,4520,4530,4530,4520,775
20231204,090800,13779850,4555,4555,4555,4555,8
20231204,090700,13743410,4570,4570,4570,4570,22
20231204,090600,13642870,4575,4575,4575,4575,0
20231204,090500,13642870,4575,4575,4575,4575,74
20231204,090400,13304320,4525,4525,4525,4525,111
20231204,090300,12802045,4525,4525,4525,4525,0
20231204,090200,12802045,4525,4540,4540,4525,20
20231204,090100,12711395,4540,4550,4550,4540,656
20231204,090000,9728860,4555,4545,4555,4545,542