KissMeData/045340/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,192600,174665440,4615,4615,4615,4615,544
20231205,192500,174665440,4615,4615,4615,4615,0
20231205,192400,174665440,4615,4615,4615,4615,0
20231205,192300,174665440,4615,4615,4615,4615,0
20231205,192200,174665440,4615,4615,4615,4615,0
20231205,192100,174665440,4615,4615,4615,4615,0
20231205,192000,174665440,4615,4615,4615,4615,0
20231205,191900,174665440,4615,4615,4615,4615,0
20231205,191800,174665440,4615,4615,4615,4615,0
20231205,191700,174665440,4615,4615,4615,4615,0
20231205,191600,174665440,4615,4615,4615,4615,0
20231205,191500,174665440,4615,4615,4615,4615,0
20231205,191400,174665440,4615,4615,4615,4615,0
20231205,191300,174665440,4615,4615,4615,4615,0
20231205,191200,174665440,4615,4615,4615,4615,0
20231205,191100,174665440,4615,4615,4615,4615,0
20231205,191000,174665440,4615,4615,4615,4615,0
20231205,190900,174665440,4615,4615,4615,4615,0
20231205,190800,174665440,4615,4615,4615,4615,0
20231205,190700,174665440,4615,4615,4615,4615,0
20231205,190600,174665440,4615,4615,4615,4615,0
20231205,190500,174665440,4615,4615,4615,4615,0
20231205,190400,174665440,4615,4615,4615,4615,0
20231205,190300,174665440,4615,4615,4615,4615,0
20231205,190200,174665440,4615,4615,4615,4615,0
20231205,190100,174665440,4615,4615,4615,4615,0
20231205,190000,174665440,4615,4615,4615,4615,0
20231205,185900,174665440,4615,4615,4615,4615,0
20231205,185800,174665440,4615,4615,4615,4615,0
20231205,185700,174665440,4615,4615,4615,4615,0
20231205,185600,174665440,4615,4615,4615,4615,544
20231205,185500,174665440,4615,4615,4615,4615,0
20231205,185400,174665440,4615,4615,4615,4615,0
20231205,185300,174665440,4615,4615,4615,4615,0
20231205,185200,174665440,4615,4615,4615,4615,0
20231205,185100,174665440,4615,4615,4615,4615,0
20231205,185000,174665440,4615,4615,4615,4615,0
20231205,184900,174665440,4615,4615,4615,4615,0
20231205,184800,174665440,4615,4615,4615,4615,0
20231205,184700,174665440,4615,4615,4615,4615,0
20231205,184600,174665440,4615,4615,4615,4615,0
20231205,184500,174665440,4615,4615,4615,4615,0
20231205,184400,174665440,4615,4615,4615,4615,0
20231205,184300,174665440,4615,4615,4615,4615,0
20231205,184200,174665440,4615,4615,4615,4615,0
20231205,184100,174665440,4615,4615,4615,4615,0
20231205,184000,174665440,4615,4615,4615,4615,0
20231205,183900,174665440,4615,4615,4615,4615,0
20231205,183800,174665440,4615,4615,4615,4615,0
20231205,183700,174665440,4615,4615,4615,4615,0
20231205,183600,174665440,4615,4615,4615,4615,0
20231205,183500,174665440,4615,4615,4615,4615,0
20231205,183400,174665440,4615,4615,4615,4615,0
20231205,183300,174665440,4615,4615,4615,4615,0
20231205,183200,174665440,4615,4615,4615,4615,0
20231205,183100,174665440,4615,4615,4615,4615,0
20231205,183000,174665440,4615,4615,4615,4615,0
20231205,182900,174665440,4615,4615,4615,4615,0
20231205,182800,174665440,4615,4615,4615,4615,0
20231205,182700,174665440,4615,4615,4615,4615,0
20231205,182600,174665440,4615,4615,4615,4615,544
20231205,182500,174665440,4615,4615,4615,4615,0
20231205,182400,174665440,4615,4615,4615,4615,0
20231205,182300,174665440,4615,4615,4615,4615,0
20231205,182200,174665440,4615,4615,4615,4615,0
20231205,182100,174665440,4615,4615,4615,4615,0
20231205,182000,174665440,4615,4615,4615,4615,0
20231205,181900,174665440,4615,4615,4615,4615,0
20231205,181800,174665440,4615,4615,4615,4615,0
20231205,181700,174665440,4615,4615,4615,4615,0
20231205,181600,174665440,4615,4615,4615,4615,0
20231205,181500,174665440,4615,4615,4615,4615,0
20231205,181400,174665440,4615,4615,4615,4615,0
20231205,181300,174665440,4615,4615,4615,4615,0
20231205,181200,174665440,4615,4615,4615,4615,0
20231205,181100,174665440,4615,4615,4615,4615,0
20231205,181000,174665440,4615,4615,4615,4615,0
20231205,180900,174665440,4615,4615,4615,4615,0
20231205,180800,174665440,4615,4615,4615,4615,0
20231205,180700,174665440,4615,4615,4615,4615,0
20231205,180600,174665440,4615,4615,4615,4615,0
20231205,180500,174665440,4615,4615,4615,4615,0
20231205,180400,174665440,4615,4615,4615,4615,0
20231205,180300,174665440,4615,4615,4615,4615,0
20231205,180200,174665440,4615,4615,4615,4615,0
20231205,180100,174665440,4615,4615,4615,4615,0
20231205,180000,174665440,4615,4615,4615,4615,0
20231205,175900,174665440,4615,4615,4615,4615,0
20231205,175800,174665440,4615,4615,4615,4615,0
20231205,175700,174665440,4615,4615,4615,4615,0
20231205,175600,174665440,4615,4615,4615,4615,544
20231205,175500,174665440,4615,4615,4615,4615,0
20231205,175400,174665440,4615,4615,4615,4615,0
20231205,175300,174665440,4615,4615,4615,4615,0
20231205,175200,174665440,4615,4615,4615,4615,0
20231205,175100,174665440,4615,4615,4615,4615,0
20231205,175000,174665440,4615,4615,4615,4615,0
20231205,174900,174665440,4615,4615,4615,4615,0
20231205,174800,174665440,4615,4615,4615,4615,0
20231205,174700,174665440,4615,4615,4615,4615,0
20231205,174600,174665440,4615,4615,4615,4615,0
20231205,174500,174665440,4615,4615,4615,4615,0
20231205,174400,174665440,4615,4615,4615,4615,0
20231205,174300,174665440,4615,4615,4615,4615,0
20231205,174200,174665440,4615,4615,4615,4615,0
20231205,174100,174665440,4615,4615,4615,4615,0
20231205,174000,174665440,4615,4615,4615,4615,0
20231205,173900,174665440,4615,4615,4615,4615,0
20231205,173800,174665440,4615,4615,4615,4615,0
20231205,173700,174665440,4615,4615,4615,4615,0
20231205,173600,174665440,4615,4615,4615,4615,0
20231205,173500,174665440,4615,4615,4615,4615,0
20231205,173400,174665440,4615,4615,4615,4615,0
20231205,173300,174665440,4615,4615,4615,4615,0
20231205,173200,174665440,4615,4615,4615,4615,0
20231205,173100,174665440,4615,4615,4615,4615,0
20231205,173000,174665440,4615,4615,4615,4615,0
20231205,172900,174665440,4615,4615,4615,4615,0
20231205,172800,174665440,4615,4615,4615,4615,0
20231205,172700,174665440,4615,4615,4615,4615,0
20231205,172600,174665440,4615,4615,4615,4615,544
20231205,172500,174665440,4615,4615,4615,4615,0
20231205,172400,174665440,4615,4615,4615,4615,0
20231205,172300,174665440,4615,4615,4615,4615,0
20231205,172200,174665440,4615,4615,4615,4615,0
20231205,172100,174665440,4615,4615,4615,4615,0
20231205,172000,174665440,4615,4615,4615,4615,0
20231205,171900,174665440,4615,4615,4615,4615,0
20231205,171800,174665440,4615,4615,4615,4615,0
20231205,171700,174665440,4615,4615,4615,4615,0
20231205,171600,174665440,4615,4615,4615,4615,0
20231205,171500,174665440,4615,4615,4615,4615,0
20231205,171400,174665440,4615,4615,4615,4615,0
20231205,171300,174665440,4615,4615,4615,4615,0
20231205,171200,174665440,4615,4615,4615,4615,0
20231205,171100,174665440,4615,4615,4615,4615,0
20231205,171000,174665440,4615,4615,4615,4615,0
20231205,170900,174665440,4615,4615,4615,4615,0
20231205,170800,174665440,4615,4615,4615,4615,0
20231205,170700,174665440,4615,4615,4615,4615,0
20231205,170600,174665440,4615,4615,4615,4615,0
20231205,170500,174665440,4615,4615,4615,4615,0
20231205,170400,174665440,4615,4615,4615,4615,0
20231205,170300,174665440,4615,4615,4615,4615,0
20231205,170200,174665440,4615,4615,4615,4615,0
20231205,170100,174665440,4615,4615,4615,4615,0
20231205,170000,174665440,4615,4615,4615,4615,0
20231205,165900,174665440,4615,4615,4615,4615,0
20231205,165800,174665440,4615,4615,4615,4615,0
20231205,165700,174665440,4615,4615,4615,4615,0
20231205,165600,174665440,4615,4615,4615,4615,544
20231205,165500,174665440,4615,4615,4615,4615,0
20231205,165400,174665440,4615,4615,4615,4615,0
20231205,165300,174665440,4615,4615,4615,4615,0
20231205,165200,174665440,4615,4615,4615,4615,0
20231205,165100,174665440,4615,4615,4615,4615,0
20231205,165000,174665440,4615,4615,4615,4615,0
20231205,164900,174665440,4615,4615,4615,4615,0
20231205,164800,174665440,4615,4615,4615,4615,0
20231205,164700,174665440,4615,4615,4615,4615,0
20231205,164600,174665440,4615,4615,4615,4615,0
20231205,164500,174665440,4615,4615,4615,4615,0
20231205,164400,174665440,4615,4615,4615,4615,0
20231205,164300,174665440,4615,4615,4615,4615,0
20231205,164200,174665440,4615,4615,4615,4615,0
20231205,164100,174665440,4615,4615,4615,4615,0
20231205,164000,174665440,4615,4615,4615,4615,0
20231205,163900,174665440,4615,4615,4615,4615,0
20231205,163800,174665440,4615,4615,4615,4615,0
20231205,163700,174665440,4615,4615,4615,4615,0
20231205,163600,174665440,4615,4615,4615,4615,0
20231205,163500,174665440,4615,4615,4615,4615,0
20231205,163400,174665440,4615,4615,4615,4615,0
20231205,163300,174665440,4615,4615,4615,4615,0
20231205,163200,174665440,4615,4615,4615,4615,0
20231205,163100,174665440,4615,4615,4615,4615,0
20231205,163000,174665440,4615,4615,4615,4615,0
20231205,162900,174665440,4615,4615,4615,4615,0
20231205,162800,174665440,4615,4615,4615,4615,0
20231205,162700,174665440,4615,4615,4615,4615,0
20231205,162600,174665440,4615,4615,4615,4615,544
20231205,162500,174665440,4615,4615,4615,4615,0
20231205,162400,174665440,4615,4615,4615,4615,0
20231205,162300,174665440,4615,4615,4615,4615,0
20231205,162200,174665440,4615,4615,4615,4615,0
20231205,162100,174665440,4615,4615,4615,4615,0
20231205,162000,174665440,4615,4615,4615,4615,0
20231205,161900,174665440,4615,4615,4615,4615,0
20231205,161800,174665440,4615,4615,4615,4615,0
20231205,161700,174665440,4615,4615,4615,4615,0
20231205,161600,174665440,4615,4615,4615,4615,0
20231205,161500,174665440,4615,4615,4615,4615,0
20231205,161400,174665440,4615,4615,4615,4615,0
20231205,161300,174665440,4615,4615,4615,4615,0
20231205,161200,174665440,4615,4615,4615,4615,0
20231205,161100,174665440,4615,4615,4615,4615,0
20231205,161000,174665440,4615,4615,4615,4615,0
20231205,160900,174665440,4615,4615,4615,4615,0
20231205,160800,174665440,4615,4615,4615,4615,0
20231205,160700,174665440,4615,4615,4615,4615,0
20231205,160600,174665440,4615,4615,4615,4615,0
20231205,160500,174665440,4615,4615,4615,4615,0
20231205,160400,174665440,4615,4615,4615,4615,0
20231205,160300,174665440,4615,4615,4615,4615,0
20231205,160200,174665440,4615,4615,4615,4615,0
20231205,160100,174665440,4615,4615,4615,4615,0
20231205,160000,174665440,4615,4615,4615,4615,0
20231205,155900,174665440,4615,4615,4615,4615,0
20231205,155800,174665440,4615,4615,4615,4615,0
20231205,155700,174665440,4615,4615,4615,4615,0
20231205,155600,174665440,4615,4615,4615,4615,544
20231205,155500,174665440,4615,4615,4615,4615,0
20231205,155400,174665440,4615,4615,4615,4615,0
20231205,155300,174665440,4615,4615,4615,4615,0
20231205,155200,174665440,4615,4615,4615,4615,0
20231205,155100,174665440,4615,4615,4615,4615,0
20231205,155000,174665440,4615,4615,4615,4615,0
20231205,154900,174665440,4615,4615,4615,4615,0
20231205,154800,174665440,4615,4615,4615,4615,0
20231205,154700,174665440,4615,4615,4615,4615,0
20231205,154600,174665440,4615,4615,4615,4615,0
20231205,154500,174665440,4615,4615,4615,4615,0
20231205,154400,174665440,4615,4615,4615,4615,0
20231205,154300,174665440,4615,4615,4615,4615,0
20231205,154200,174665440,4615,4615,4615,4615,0
20231205,154100,174665440,4615,4615,4615,4615,0
20231205,154000,174665440,4615,4615,4615,4615,0
20231205,153900,174665440,4615,4615,4615,4615,0
20231205,153800,174665440,4615,4615,4615,4615,0
20231205,153700,174665440,4615,4615,4615,4615,0
20231205,153600,174665440,4615,4615,4615,4615,0
20231205,153500,174665440,4615,4615,4615,4615,0
20231205,153400,174665440,4615,4615,4615,4615,0
20231205,153300,174665440,4615,4615,4615,4615,0
20231205,153200,174665440,4615,4615,4615,4615,0
20231205,153100,174665440,4615,4615,4615,4615,0
20231205,153000,174665440,4615,4615,4615,4615,544
20231205,152900,172154880,4605,4605,4605,4605,0
20231205,152800,172154880,4605,4605,4605,4605,0
20231205,152700,172154880,4605,4605,4605,4605,0
20231205,152600,172154880,4605,4605,4605,4605,0
20231205,152500,172154880,4605,4605,4605,4605,0
20231205,152400,172154880,4605,4605,4605,4605,0
20231205,152300,172154880,4605,4605,4605,4605,0
20231205,152200,172154880,4605,4605,4605,4605,0
20231205,152100,172154880,4605,4605,4605,4605,0
20231205,152000,172154880,4605,4605,4605,4605,0
20231205,151900,172154880,4605,4515,4605,4475,330
20231205,151800,170649725,4515,4545,4545,4475,44
20231205,151700,170452085,4545,4465,4555,4465,210
20231205,151600,169509890,4465,4575,4575,4425,462
20231205,151500,167462370,4575,4520,4575,4520,252
20231205,151400,166320610,4525,4430,4545,4430,130
20231205,151300,165735790,4455,4430,4455,4430,159
20231205,151200,165031370,4430,4425,4430,4420,2687
20231205,151100,153139695,4420,4420,4425,4420,16
20231205,151000,153068955,4420,4420,4425,4420,67
20231205,150900,152772555,4425,4415,4425,4415,44
20231205,150800,152578245,4415,4415,4415,4415,56
20231205,150700,152331005,4420,4420,4420,4420,2
20231205,150600,152322165,4420,4420,4420,4420,52
20231205,150500,152092325,4420,4420,4420,4420,5
20231205,150400,152070225,4400,4425,4425,4400,542
20231205,150300,149682800,4425,4425,4425,4425,2
20231205,150200,149673950,4425,4425,4425,4425,1
20231205,150100,149669525,4425,4425,4425,4425,2
20231205,150000,149660675,4425,4425,4425,4425,2
20231205,145900,149651825,4415,4425,4425,4415,47
20231205,145800,149444300,4425,4420,4425,4420,4
20231205,145700,149426615,4420,4420,4420,4420,12
20231205,145600,149373575,4425,4425,4425,4425,1
20231205,145500,149369150,4420,4420,4420,4420,2
20231205,145400,149360310,4420,4420,4420,4420,2
20231205,145300,149351470,4415,4425,4425,4410,550
20231205,145200,146923645,4425,4425,4425,4420,561
20231205,145100,144441300,4425,4420,4425,4420,188
20231205,145000,143609405,4445,4425,4445,4425,501
20231205,144900,141392460,4425,4425,4425,4425,2
20231205,144800,141383610,4425,4430,4430,4425,17
20231205,144700,141308305,4430,4430,4430,4430,13
20231205,144600,141250715,4430,4430,4430,4420,165
20231205,144500,140521345,4430,4425,4430,4425,3
20231205,144400,140508065,4430,4430,4430,4425,35
20231205,144300,140353125,4430,4430,4430,4430,281
20231205,144200,139108295,4430,4430,4430,4430,5
20231205,144100,139086145,4430,4425,4430,4425,203
20231205,144000,138186905,4425,4425,4425,4420,12
20231205,143900,138133840,4440,4420,4440,4420,1017
20231205,143800,133638680,4420,4415,4420,4415,10
20231205,143700,133594520,4415,4415,4415,4415,6
20231205,143600,133568030,4415,4420,4420,4415,4
20231205,143500,133550360,4420,4420,4420,4420,2
20231205,143400,133541520,4420,4415,4420,4415,241
20231205,143300,132476410,4415,4415,4415,4415,2
20231205,143200,132467580,4415,4415,4415,4415,8
20231205,143100,132432260,4410,4415,4415,4405,601
20231205,143000,129784755,4415,4415,4415,4415,15
20231205,142900,129718530,4415,4415,4415,4405,50
20231205,142800,129498240,4415,4415,4415,4415,3
20231205,142700,129484995,4415,4415,4420,4415,3
20231205,142600,129471745,4420,4410,4420,4405,91
20231205,142500,129070405,4410,4420,4420,4410,460
20231205,142400,127041785,4420,4420,4420,4420,12
20231205,142300,126988745,4420,4430,4430,4415,1310
20231205,142200,121201205,4440,4420,4440,4420,70
20231205,142100,120891765,4420,4450,4450,4420,939
20231205,142000,116740875,4420,4430,4430,4420,1252
20231205,141900,111198295,4430,4440,4440,4430,425
20231205,141800,109315525,4440,4465,4465,4430,1677
20231205,141700,101861260,4460,4460,4460,4460,49
20231205,141600,101642720,4460,4470,4470,4460,222
20231205,141500,100652580,4470,4470,4470,4470,2
20231205,141400,100643640,4465,4480,4480,4465,152
20231205,141300,99964520,4465,4480,4480,4465,626
20231205,141200,97166890,4475,4475,4475,4475,16
20231205,141100,97095290,4480,4480,4480,4480,2
20231205,141000,97086330,4475,4475,4475,4475,12
20231205,140900,97032630,4475,4475,4475,4475,2
20231205,140800,97023680,4475,4475,4475,4475,1
20231205,140700,97019205,4475,4475,4475,4475,2
20231205,140600,97010255,4470,4480,4480,4470,252
20231205,140500,95883795,4475,4485,4485,4475,817
20231205,140400,92227670,4475,4485,4485,4475,268
20231205,140300,91028350,4490,4490,4490,4490,2
20231205,140200,91019370,4490,4490,4490,4490,1
20231205,140100,91014880,4495,4495,4495,4495,2
20231205,140000,91005890,4495,4495,4495,4495,2
20231205,135900,90996900,4495,4495,4495,4495,2
20231205,135800,90987910,4500,4495,4500,4495,14
20231205,135700,90924960,4500,4570,4570,4485,133
20231205,135600,90327810,4575,4495,4575,4495,101
20231205,135500,89870920,4495,4495,4495,4495,182
20231205,135400,89052830,4495,4495,4495,4495,2
20231205,135300,89043840,4505,4505,4505,4505,2
20231205,135200,89034830,4505,4520,4520,4505,532
20231205,135100,86638140,4520,4520,4520,4520,1
20231205,135000,86633620,4525,4525,4525,4525,2
20231205,134900,86624570,4525,4525,4525,4525,2
20231205,134800,86615520,4530,4495,4530,4495,102
20231205,134700,86155935,4500,4485,4500,4485,60
20231205,134600,85886810,4500,4505,4505,4480,62
20231205,134500,85608965,4505,4505,4505,4505,1
20231205,134400,85604460,4505,4505,4505,4505,2
20231205,134300,85595450,4505,4505,4505,4505,2
20231205,134200,85586440,4505,4505,4505,4505,2
20231205,134100,85577430,4510,4510,4510,4510,2
20231205,134000,85568410,4510,4510,4510,4510,2
20231205,133900,85559390,4515,4515,4515,4515,1
20231205,133800,85554875,4515,4515,4515,4515,2
20231205,133700,85545845,4515,4515,4515,4515,2
20231205,133600,85536815,4515,4515,4515,4515,2
20231205,133500,85527785,4520,4520,4520,4520,2
20231205,133400,85518745,4520,4510,4520,4510,2
20231205,133300,85509715,4515,4525,4525,4515,49
20231205,133200,85288470,4525,4525,4525,4525,2
20231205,133100,85279420,4535,4535,4535,4535,2
20231205,133000,85270350,4535,4535,4535,4535,2
20231205,132900,85261280,4535,4535,4535,4535,2
20231205,132800,85252210,4570,4570,4570,4570,2
20231205,132700,85243070,4495,4485,4585,4480,82
20231205,132600,84872625,4480,4495,4495,4480,213
20231205,132500,83918355,4495,4480,4495,4480,33
20231205,132400,83770395,4490,4490,4490,4490,122
20231205,132300,83222615,4490,4490,4490,4490,2
20231205,132200,83213635,4490,4490,4490,4490,2
20231205,132100,83204655,4490,4490,4490,4490,1
20231205,132000,83200165,4490,4490,4490,4490,2
20231205,131900,83191185,4480,4480,4480,4480,31
20231205,131800,83052305,4480,4480,4480,4480,4
20231205,131700,83034385,4480,4480,4480,4480,2
20231205,131600,83025425,4475,4480,4480,4475,18
20231205,131500,82944865,4480,4480,4480,4480,1
20231205,131400,82940385,4480,4480,4480,4480,2
20231205,131300,82931425,4480,4480,4480,4480,3
20231205,131200,82917985,4480,4480,4480,4480,2
20231205,131100,82909025,4475,4480,4480,4475,21
20231205,131000,82815025,4480,4480,4480,4480,2
20231205,130900,82806065,4480,4480,4480,4480,1
20231205,130800,82801585,4480,4480,4480,4480,2
20231205,130700,82792625,4480,4480,4480,4480,2
20231205,130600,82783665,4475,4480,4480,4475,18
20231205,130500,82703105,4475,4480,4480,4475,52
20231205,130400,82470395,4485,4485,4485,4485,2
20231205,130300,82461425,4485,4485,4485,4485,1
20231205,130200,82456940,4485,4485,4485,4485,3
20231205,130100,82443485,4475,4485,4485,4475,22
20231205,130000,82345015,4485,4485,4485,4485,2
20231205,125900,82336045,4485,4485,4485,4485,2
20231205,125800,82327075,4485,4485,4485,4485,6
20231205,125700,82300165,4485,4485,4485,4485,2
20231205,125600,82291195,4490,4490,4490,4490,202
20231205,125500,81384215,4490,4490,4490,4490,2
20231205,125400,81375235,4490,4490,4490,4490,2
20231205,125300,81366255,4490,4490,4490,4490,2
20231205,125200,81357275,4490,4485,4490,4485,2
20231205,125100,81348300,4485,4485,4485,4485,1
20231205,125000,81343815,4485,4485,4485,4485,2
20231205,124900,81334845,4490,4480,4490,4480,147
20231205,124800,80676270,4490,4490,4490,4490,2
20231205,124700,80667290,4490,4490,4490,4490,2
20231205,124600,80658310,4495,4495,4495,4495,2
20231205,124500,80649320,4495,4495,4495,4495,1
20231205,124400,80644825,4495,4495,4495,4495,2
20231205,124300,80635835,4485,4505,4505,4485,22
20231205,124200,80537125,4510,4495,4510,4495,32
20231205,124100,80392950,4490,4490,4490,4490,302
20231205,124000,79036970,4490,4490,4490,4490,2
20231205,123900,79027990,4490,4490,4490,4490,1
20231205,123800,79023500,4490,4490,4490,4490,2
20231205,123700,79014520,4495,4495,4495,4495,2
20231205,123600,79005530,4495,4495,4495,4495,2
20231205,123500,78996540,4495,4495,4495,4495,2
20231205,123400,78987550,4495,4495,4495,4495,2
20231205,123300,78978560,4490,4495,4495,4490,108
20231205,123200,78493635,4495,4495,4495,4495,2
20231205,123100,78484645,4500,4500,4500,4500,2
20231205,123000,78475645,4500,4495,4500,4495,5
20231205,122900,78453150,4490,4500,4505,4490,304
20231205,122800,77085510,4500,4510,4510,4500,170
20231205,122700,76320490,4510,4510,4510,4510,1
20231205,122600,76315980,4510,4510,4510,4510,2
20231205,122500,76306960,4510,4510,4510,4510,4
20231205,122400,76288920,4510,4505,4510,4505,4
20231205,122300,76270895,4505,4505,4505,4505,4
20231205,122200,76252875,4505,4500,4505,4500,34
20231205,122100,76099865,4505,4505,4505,4505,43
20231205,122000,75906150,4505,4505,4505,4505,4
20231205,121900,75888130,4505,4505,4505,4505,4
20231205,121800,75870110,4500,4500,4500,4500,345
20231205,121700,74317610,4500,4500,4500,4500,4
20231205,121600,74299610,4500,4500,4500,4500,2
20231205,121500,74290610,4495,4495,4495,4495,38
20231205,121400,74119800,4495,4495,4495,4495,4
20231205,121300,74101820,4495,4495,4495,4495,4
20231205,121200,74083840,4495,4500,4500,4495,6
20231205,121100,74056850,4495,4500,4500,4495,99
20231205,121000,73611825,4495,4495,4495,4495,52
20231205,120900,73378085,4495,4495,4495,4495,4
20231205,120800,73360105,4495,4495,4495,4495,4
20231205,120700,73342125,4495,4495,4495,4495,8
20231205,120600,73306165,4490,4490,4490,4490,4
20231205,120500,73288205,4490,4490,4490,4490,104
20231205,120400,72821245,4490,4490,4490,4490,12
20231205,120300,72767365,4490,4490,4490,4490,9
20231205,120200,72726955,4495,4495,4495,4495,4
20231205,120100,72708975,4485,4500,4505,4485,250
20231205,120000,71587650,4505,4500,4505,4500,30
20231205,115900,71452515,4500,4500,4500,4500,6
20231205,115800,71425515,4500,4500,4500,4500,2
20231205,115700,71416515,4500,4500,4500,4500,4
20231205,115600,71398515,4505,4505,4505,4505,4
20231205,115500,71380495,4500,4500,4500,4500,4
20231205,115400,71362495,4495,4495,4495,4495,15
20231205,115300,71295070,4495,4495,4495,4495,4
20231205,115200,71277090,4495,4495,4495,4495,2
20231205,115100,71268100,4500,4500,4500,4500,4
20231205,115000,71250100,4500,4500,4500,4500,4
20231205,114900,71232100,4485,4500,4500,4485,15
20231205,114800,71164765,4505,4505,4505,4505,4
20231205,114700,71146745,4505,4505,4505,4505,4
20231205,114600,71128725,4505,4505,4505,4505,2
20231205,114500,71119715,4505,4510,4530,4505,380
20231205,114400,69405105,4510,4510,4510,4510,4
20231205,114300,69387065,4510,4510,4510,4510,4
20231205,114200,69369025,4510,4510,4510,4510,4
20231205,114100,69350985,4515,4515,4515,4515,4
20231205,114000,69332925,4505,4515,4515,4505,3
20231205,113900,69319390,4515,4510,4515,4510,4
20231205,113800,69301335,4505,4505,4505,4500,703
20231205,113700,66134400,4505,4505,4505,4505,4
20231205,113600,66116380,4505,4500,4505,4500,18
20231205,113500,66035360,4505,4505,4505,4505,4
20231205,113400,66017340,4505,4505,4505,4505,2
20231205,113300,66008330,4500,4495,4500,4495,57
20231205,113200,65751865,4490,4495,4495,4490,20
20231205,113100,65662045,4495,4485,4495,4485,4
20231205,113000,65644090,4485,4485,4485,4485,4
20231205,112900,65626150,4485,4485,4485,4485,4
20231205,112800,65608210,4485,4485,4485,4485,2
20231205,112700,65599240,4485,4485,4485,4485,4
20231205,112600,65581300,4480,4490,4490,4480,5
20231205,112500,65558860,4490,4490,4490,4490,4
20231205,112400,65540900,4490,4490,4490,4490,4
20231205,112300,65522940,4490,4490,4490,4485,4
20231205,112200,65504985,4490,4495,4495,4490,2
20231205,112100,65496000,4495,4495,4495,4480,39
20231205,112000,65321060,4495,4490,4495,4490,4
20231205,111900,65303090,4495,4490,4495,4490,44
20231205,111800,65105325,4490,4485,4490,4485,25
20231205,111700,64993180,4485,4485,4485,4485,4
20231205,111600,64975240,4485,4485,4485,4485,3
20231205,111500,64961785,4485,4485,4485,4485,4
20231205,111400,64943845,4490,4490,4490,4490,4
20231205,111300,64925885,4490,4490,4490,4490,4
20231205,111200,64907925,4480,4490,4495,4480,5
20231205,111100,64885480,4490,4490,4490,4490,503
20231205,111000,62627010,4490,4490,4490,4490,2
20231205,110900,62618030,4490,4490,4490,4490,6
20231205,110800,62591090,4490,4490,4490,4490,4
20231205,110700,62573130,4495,4490,4495,4490,4
20231205,110600,62555155,4490,4490,4490,4490,4
20231205,110500,62537195,4490,4490,4490,4490,4
20231205,110400,62519235,4490,4490,4490,4490,2
20231205,110300,62510255,4500,4500,4500,4500,4
20231205,110200,62492255,4500,4500,4500,4500,4
20231205,110100,62474255,4500,4500,4500,4500,4
20231205,110000,62456255,4500,4500,4500,4500,4
20231205,105900,62438255,4465,4500,4500,4465,5
20231205,105800,62415790,4500,4500,4500,4500,2
20231205,105700,62406790,4500,4500,4500,4500,4
20231205,105600,62388790,4500,4500,4500,4500,4
20231205,105500,62370790,4470,4470,4470,4470,41
20231205,105400,62187520,4470,4465,4470,4465,380
20231205,105300,60490405,4465,4465,4465,4465,2
20231205,105200,60481475,4455,4465,4465,4455,295
20231205,105100,59164840,4465,4465,4465,4465,4
20231205,105000,59146980,4465,4465,4465,4465,27
20231205,104900,59026425,4460,4470,4470,4460,342
20231205,104800,57499465,4470,4470,4470,4470,4
20231205,104700,57481585,4470,4470,4470,4470,2
20231205,104600,57472645,4470,4470,4470,4470,4
20231205,104500,57454765,4470,4470,4470,4470,29
20231205,104400,57325135,4470,4470,4470,4470,4
20231205,104300,57307255,4465,4470,4470,4465,41
20231205,104200,57124170,4470,4470,4470,4470,4
20231205,104100,57106290,4470,4510,4510,4470,176
20231205,104000,56319490,4510,4510,4510,4510,4
20231205,103900,56301450,4510,4510,4510,4510,6
20231205,103800,56274390,4510,4510,4510,4510,4
20231205,103700,56256350,4510,4510,4510,4510,4
20231205,103600,56238310,4505,4510,4510,4505,9
20231205,103500,56197745,4510,4510,4510,4510,2
20231205,103400,56188725,4470,4510,4510,4470,492
20231205,103300,53988670,4510,4510,4510,4510,4
20231205,103200,53970630,4505,4510,4510,4505,315
20231205,103100,52551275,4510,4505,4510,4505,4
20231205,103000,52533245,4505,4505,4505,4505,4
20231205,102900,52515225,4505,4500,4505,4500,2
20231205,102800,52506220,4495,4490,4495,4490,4
20231205,102700,52488255,4500,4495,4500,4495,4
20231205,102600,52470270,4510,4510,4510,4490,12
20231205,102500,52416220,4510,4490,4510,4490,19
20231205,102400,52330725,4490,4485,4490,4485,4
20231205,102300,52312770,4485,4485,4485,4485,2
20231205,102200,52303800,4485,4485,4485,4485,4
20231205,102100,52285860,4485,4485,4485,4485,4
20231205,102000,52267920,4485,4485,4485,4485,4
20231205,101900,52249980,4485,4485,4485,4485,4
20231205,101800,52232040,4480,4490,4490,4480,282
20231205,101700,50968640,4490,4490,4490,4490,2
20231205,101600,50959660,4490,4490,4490,4490,7
20231205,101500,50928230,4500,4510,4510,4500,7
20231205,101400,50896680,4515,4515,4515,4515,4
20231205,101300,50878620,4515,4515,4515,4515,4
20231205,101200,50860560,4515,4525,4525,4460,56
20231205,101100,50608995,4525,4525,4525,4525,2
20231205,101000,50599945,4485,4525,4525,4485,33
20231205,100900,50451700,4505,4510,4520,4505,770
20231205,100800,46981035,4505,4410,4505,4410,798
20231205,100700,43402245,4480,4595,4595,4370,5042
20231205,100600,20869980,4595,4595,4595,4595,4
20231205,100500,20851600,4595,4595,4595,4595,2
20231205,100400,20842410,4595,4595,4595,4595,4
20231205,100300,20824030,4595,4595,4595,4595,4
20231205,100200,20805650,4595,4595,4595,4595,4
20231205,100100,20787270,4595,4595,4595,4595,265
20231205,100000,19569595,4595,4595,4595,4595,4
20231205,095900,19551215,4595,4595,4595,4595,2
20231205,095800,19542025,4595,4585,4595,4585,5
20231205,095700,19519090,4585,4585,4585,4585,4
20231205,095600,19500750,4585,4580,4585,4580,46
20231205,095500,19290060,4580,4580,4580,4580,4
20231205,095400,19271740,4580,4580,4580,4580,4
20231205,095300,19253420,4580,4580,4580,4580,2
20231205,095200,19244260,4580,4580,4580,4580,4
20231205,095100,19225940,4580,4580,4580,4580,4
20231205,095000,19207620,4595,4595,4595,4595,4
20231205,094900,19189240,4595,4590,4595,4590,7
20231205,094800,19157080,4595,4595,4595,4595,106
20231205,094700,18670010,4535,4535,4535,4535,0
20231205,094600,18670010,4535,4570,4635,4535,110
20231205,094500,18165740,4570,4570,4570,4570,4
20231205,094400,18147460,4570,4570,4570,4570,4
20231205,094300,18129180,4570,4520,4570,4520,5
20231205,094200,18106380,4520,4590,4590,4520,5
20231205,094100,18083500,4595,4595,4595,4595,266
20231205,094000,16861230,4575,4575,4575,4575,4
20231205,093900,16842930,4575,4575,4575,4575,9
20231205,093800,16801755,4575,4575,4575,4575,4
20231205,093700,16783455,4575,4565,4575,4565,4
20231205,093600,16765175,4565,4565,4565,4565,4
20231205,093500,16746915,4565,4565,4565,4565,2
20231205,093400,16737785,4565,4565,4565,4565,4
20231205,093300,16719525,4565,4565,4565,4565,4
20231205,093200,16701265,4565,4560,4565,4560,4
20231205,093100,16683020,4570,4570,4570,4570,4
20231205,093000,16664740,4580,4580,4580,4580,2
20231205,092900,16655580,4510,4560,4560,4510,700
20231205,092800,13469885,4585,4585,4585,4585,0
20231205,092700,13469885,4585,4585,4585,4585,0
20231205,092600,13469885,4585,4585,4585,4585,0
20231205,092500,13469885,4585,4585,4585,4585,0
20231205,092400,13469885,4585,4585,4585,4585,0
20231205,092300,13469885,4585,4585,4585,4585,0
20231205,092200,13469885,4585,4585,4585,4585,306
20231205,092100,12066875,4560,4560,4560,4560,150
20231205,092000,11382875,4560,4560,4560,4560,0
20231205,091900,11382875,4560,4560,4560,4560,0
20231205,091800,11382875,4560,4560,4560,4560,0
20231205,091700,11382875,4560,4560,4560,4560,0
20231205,091600,11382875,4560,4560,4560,4560,0
20231205,091500,11382875,4560,4565,4565,4560,10
20231205,091400,11337250,4570,4570,4570,4570,7
20231205,091300,11305260,4570,4570,4570,4570,1
20231205,091200,11300690,4640,4640,4640,4640,100
20231205,091100,10836690,4645,4595,4645,4595,100
20231205,091000,10375300,4605,4605,4605,4605,0
20231205,090900,10375300,4605,4595,4605,4595,217
20231205,090800,9376585,4595,4595,4595,4595,0
20231205,090700,9376585,4595,4595,4595,4595,0
20231205,090600,9376585,4595,4595,4595,4595,1
20231205,090500,9371990,4605,4605,4605,4605,0
20231205,090400,9371990,4605,4605,4605,4605,0
20231205,090300,9371990,4605,4625,4625,4605,2022
20231205,090200,55470,4615,4630,4630,4615,10
20231205,090100,9260,4630,4630,4630,4630,0
20231205,090000,9260,4630,4630,4630,4630,2