KissMeData/002460/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,183700,132929750,10880,10880,10880,10880,719
20231215,183600,132929750,10880,10880,10880,10880,0
20231215,183500,132929750,10880,10880,10880,10880,0
20231215,183400,132929750,10880,10880,10880,10880,0
20231215,183300,132929750,10880,10880,10880,10880,0
20231215,183200,132929750,10880,10880,10880,10880,0
20231215,183100,132929750,10880,10880,10880,10880,0
20231215,183000,132929750,10880,10880,10880,10880,0
20231215,182900,132929750,10880,10880,10880,10880,0
20231215,182800,132929750,10880,10880,10880,10880,0
20231215,182700,132929750,10880,10880,10880,10880,0
20231215,182600,132929750,10880,10880,10880,10880,0
20231215,182500,132929750,10880,10880,10880,10880,0
20231215,182400,132929750,10880,10880,10880,10880,0
20231215,182300,132929750,10880,10880,10880,10880,0
20231215,182200,132929750,10880,10880,10880,10880,0
20231215,182100,132929750,10880,10880,10880,10880,0
20231215,182000,132929750,10880,10880,10880,10880,0
20231215,181900,132929750,10880,10880,10880,10880,0
20231215,181800,132929750,10880,10880,10880,10880,0
20231215,181700,132929750,10880,10880,10880,10880,0
20231215,181600,132929750,10880,10880,10880,10880,0
20231215,181500,132929750,10880,10880,10880,10880,0
20231215,181400,132929750,10880,10880,10880,10880,0
20231215,181300,132929750,10880,10880,10880,10880,0
20231215,181200,132929750,10880,10880,10880,10880,0
20231215,181100,132929750,10880,10880,10880,10880,0
20231215,181000,132929750,10880,10880,10880,10880,0
20231215,180900,132929750,10880,10880,10880,10880,0
20231215,180800,132929750,10880,10880,10880,10880,0
20231215,180700,132929750,10880,10880,10880,10880,719
20231215,180600,132929750,10880,10880,10880,10880,0
20231215,180500,132929750,10880,10880,10880,10880,0
20231215,180400,132929750,10880,10880,10880,10880,0
20231215,180300,132929750,10880,10880,10880,10880,0
20231215,180200,132929750,10880,10880,10880,10880,0
20231215,180100,132929750,10880,10880,10880,10880,0
20231215,180000,132929750,10880,10880,10880,10880,0
20231215,175900,132929750,10880,10880,10880,10880,0
20231215,175800,132929750,10880,10880,10880,10880,0
20231215,175700,132929750,10880,10880,10880,10880,0
20231215,175600,132929750,10880,10880,10880,10880,0
20231215,175500,132929750,10880,10880,10880,10880,0
20231215,175400,132929750,10880,10880,10880,10880,0
20231215,175300,132929750,10880,10880,10880,10880,0
20231215,175200,132929750,10880,10880,10880,10880,0
20231215,175100,132929750,10880,10880,10880,10880,0
20231215,175000,132929750,10880,10880,10880,10880,0
20231215,174900,132929750,10880,10880,10880,10880,0
20231215,174800,132929750,10880,10880,10880,10880,0
20231215,174700,132929750,10880,10880,10880,10880,0
20231215,174600,132929750,10880,10880,10880,10880,0
20231215,174500,132929750,10880,10880,10880,10880,0
20231215,174400,132929750,10880,10880,10880,10880,0
20231215,174300,132929750,10880,10880,10880,10880,0
20231215,174200,132929750,10880,10880,10880,10880,0
20231215,174100,132929750,10880,10880,10880,10880,0
20231215,174000,132929750,10880,10880,10880,10880,0
20231215,173900,132929750,10880,10880,10880,10880,0
20231215,173800,132929750,10880,10880,10880,10880,0
20231215,173700,132929750,10880,10880,10880,10880,719
20231215,173600,132929750,10880,10880,10880,10880,0
20231215,173500,132929750,10880,10880,10880,10880,0
20231215,173400,132929750,10880,10880,10880,10880,0
20231215,173300,132929750,10880,10880,10880,10880,0
20231215,173200,132929750,10880,10880,10880,10880,0
20231215,173100,132929750,10880,10880,10880,10880,0
20231215,173000,132929750,10880,10880,10880,10880,0
20231215,172900,132929750,10880,10880,10880,10880,0
20231215,172800,132929750,10880,10880,10880,10880,0
20231215,172700,132929750,10880,10880,10880,10880,0
20231215,172600,132929750,10880,10880,10880,10880,0
20231215,172500,132929750,10880,10880,10880,10880,0
20231215,172400,132929750,10880,10880,10880,10880,0
20231215,172300,132929750,10880,10880,10880,10880,0
20231215,172200,132929750,10880,10880,10880,10880,0
20231215,172100,132929750,10880,10880,10880,10880,0
20231215,172000,132929750,10880,10880,10880,10880,0
20231215,171900,132929750,10880,10880,10880,10880,0
20231215,171800,132929750,10880,10880,10880,10880,0
20231215,171700,132929750,10880,10880,10880,10880,0
20231215,171600,132929750,10880,10880,10880,10880,0
20231215,171500,132929750,10880,10880,10880,10880,0
20231215,171400,132929750,10880,10880,10880,10880,0
20231215,171300,132929750,10880,10880,10880,10880,0
20231215,171200,132929750,10880,10880,10880,10880,0
20231215,171100,132929750,10880,10880,10880,10880,0
20231215,171000,132929750,10880,10880,10880,10880,0
20231215,170900,132929750,10880,10880,10880,10880,0
20231215,170800,132929750,10880,10880,10880,10880,0
20231215,170700,132929750,10880,10880,10880,10880,719
20231215,170600,132929750,10880,10880,10880,10880,0
20231215,170500,132929750,10880,10880,10880,10880,0
20231215,170400,132929750,10880,10880,10880,10880,0
20231215,170300,132929750,10880,10880,10880,10880,0
20231215,170200,132929750,10880,10880,10880,10880,0
20231215,170100,132929750,10880,10880,10880,10880,0
20231215,170000,132929750,10880,10880,10880,10880,0
20231215,165900,132929750,10880,10880,10880,10880,0
20231215,165800,132929750,10880,10880,10880,10880,0
20231215,165700,132929750,10880,10880,10880,10880,0
20231215,165600,132929750,10880,10880,10880,10880,0
20231215,165500,132929750,10880,10880,10880,10880,0
20231215,165400,132929750,10880,10880,10880,10880,0
20231215,165300,132929750,10880,10880,10880,10880,0
20231215,165200,132929750,10880,10880,10880,10880,0
20231215,165100,132929750,10880,10880,10880,10880,0
20231215,165000,132929750,10880,10880,10880,10880,0
20231215,164900,132929750,10880,10880,10880,10880,0
20231215,164800,132929750,10880,10880,10880,10880,0
20231215,164700,132929750,10880,10880,10880,10880,0
20231215,164600,132929750,10880,10880,10880,10880,0
20231215,164500,132929750,10880,10880,10880,10880,0
20231215,164400,132929750,10880,10880,10880,10880,0
20231215,164300,132929750,10880,10880,10880,10880,0
20231215,164200,132929750,10880,10880,10880,10880,0
20231215,164100,132929750,10880,10880,10880,10880,0
20231215,164000,132929750,10880,10880,10880,10880,0
20231215,163900,132929750,10880,10880,10880,10880,0
20231215,163800,132929750,10880,10880,10880,10880,0
20231215,163700,132929750,10880,10880,10880,10880,719
20231215,163600,132929750,10880,10880,10880,10880,0
20231215,163500,132929750,10880,10880,10880,10880,0
20231215,163400,132929750,10880,10880,10880,10880,0
20231215,163300,132929750,10880,10880,10880,10880,0
20231215,163200,132929750,10880,10880,10880,10880,0
20231215,163100,132929750,10880,10880,10880,10880,0
20231215,163000,132929750,10880,10880,10880,10880,0
20231215,162900,132929750,10880,10880,10880,10880,0
20231215,162800,132929750,10880,10880,10880,10880,0
20231215,162700,132929750,10880,10880,10880,10880,0
20231215,162600,132929750,10880,10880,10880,10880,0
20231215,162500,132929750,10880,10880,10880,10880,0
20231215,162400,132929750,10880,10880,10880,10880,0
20231215,162300,132929750,10880,10880,10880,10880,0
20231215,162200,132929750,10880,10880,10880,10880,0
20231215,162100,132929750,10880,10880,10880,10880,0
20231215,162000,132929750,10880,10880,10880,10880,0
20231215,161900,132929750,10880,10880,10880,10880,0
20231215,161800,132929750,10880,10880,10880,10880,0
20231215,161700,132929750,10880,10880,10880,10880,0
20231215,161600,132929750,10880,10880,10880,10880,0
20231215,161500,132929750,10880,10880,10880,10880,0
20231215,161400,132929750,10880,10880,10880,10880,0
20231215,161300,132929750,10880,10880,10880,10880,0
20231215,161200,132929750,10880,10880,10880,10880,0
20231215,161100,132929750,10880,10880,10880,10880,0
20231215,161000,132929750,10880,10880,10880,10880,0
20231215,160900,132929750,10880,10880,10880,10880,0
20231215,160800,132929750,10880,10880,10880,10880,0
20231215,160700,132929750,10880,10880,10880,10880,719
20231215,160600,132929750,10880,10880,10880,10880,0
20231215,160500,132929750,10880,10880,10880,10880,0
20231215,160400,132929750,10880,10880,10880,10880,0
20231215,160300,132929750,10880,10880,10880,10880,0
20231215,160200,132929750,10880,10880,10880,10880,0
20231215,160100,132929750,10880,10880,10880,10880,0
20231215,160000,132929750,10880,10880,10880,10880,0
20231215,155900,132929750,10880,10880,10880,10880,0
20231215,155800,132929750,10880,10880,10880,10880,0
20231215,155700,132929750,10880,10880,10880,10880,0
20231215,155600,132929750,10880,10880,10880,10880,0
20231215,155500,132929750,10880,10880,10880,10880,0
20231215,155400,132929750,10880,10880,10880,10880,0
20231215,155300,132929750,10880,10880,10880,10880,0
20231215,155200,132929750,10880,10880,10880,10880,0
20231215,155100,132929750,10880,10880,10880,10880,0
20231215,155000,132929750,10880,10880,10880,10880,0
20231215,154900,132929750,10880,10880,10880,10880,0
20231215,154800,132929750,10880,10880,10880,10880,0
20231215,154700,132929750,10880,10880,10880,10880,0
20231215,154600,132929750,10880,10880,10880,10880,0
20231215,154500,132929750,10880,10880,10880,10880,0
20231215,154400,132929750,10880,10880,10880,10880,0
20231215,154300,132929750,10880,10880,10880,10880,0
20231215,154200,132929750,10880,10880,10880,10880,0
20231215,154100,132929750,10880,10880,10880,10880,0
20231215,154000,132929750,10880,10880,10880,10880,0
20231215,153900,132929750,10880,10880,10880,10880,0
20231215,153800,132929750,10880,10880,10880,10880,0
20231215,153700,132929750,10880,10880,10880,10880,719
20231215,153600,132929750,10880,10880,10880,10880,0
20231215,153500,132929750,10880,10880,10880,10880,0
20231215,153400,132929750,10880,10880,10880,10880,0
20231215,153300,132929750,10880,10880,10880,10880,0
20231215,153200,132929750,10880,10880,10880,10880,0
20231215,153100,132929750,10880,10880,10880,10880,0
20231215,153000,132929750,10880,10880,10880,10880,719
20231215,152900,125107030,10860,10860,10860,10860,0
20231215,152800,125107030,10860,10860,10860,10860,0
20231215,152700,125107030,10860,10860,10860,10860,0
20231215,152600,125107030,10860,10860,10860,10860,0
20231215,152500,125107030,10860,10860,10860,10860,0
20231215,152400,125107030,10860,10860,10860,10860,0
20231215,152300,125107030,10860,10860,10860,10860,0
20231215,152200,125107030,10860,10860,10860,10860,0
20231215,152100,125107030,10860,10860,10860,10860,0
20231215,152000,125107030,10860,10860,10860,10860,0
20231215,151900,125107030,10860,10860,10860,10860,2
20231215,151800,125085310,10860,10860,10860,10860,0
20231215,151700,125085310,10860,10860,10860,10860,2
20231215,151600,125063590,10860,10860,10860,10860,0
20231215,151500,125063590,10860,10860,10860,10860,1
20231215,151400,125052730,10860,10860,10860,10860,4
20231215,151300,125009290,10870,10870,10870,10870,0
20231215,151200,125009290,10870,10870,10870,10870,0
20231215,151100,125009290,10870,10870,10870,10870,100
20231215,151000,123922290,10860,10860,10860,10860,0
20231215,150900,123922290,10860,10860,10860,10860,0
20231215,150800,123922290,10860,10860,10860,10860,124
20231215,150700,122575650,10860,10860,10860,10860,0
20231215,150600,122575650,10860,10860,10860,10860,9
20231215,150500,122477910,10870,10870,10870,10870,0
20231215,150400,122477910,10870,10870,10870,10870,0
20231215,150300,122477910,10870,10870,10870,10870,0
20231215,150200,122477910,10870,10870,10870,10870,0
20231215,150100,122477910,10870,10870,10870,10870,0
20231215,150000,122477910,10870,10870,10870,10870,10
20231215,145900,122369210,10870,10870,10870,10870,0
20231215,145800,122369210,10870,10870,10870,10870,0
20231215,145700,122369210,10870,10870,10870,10870,0
20231215,145600,122369210,10870,10860,10870,10860,22
20231215,145500,122130220,10860,10860,10860,10860,1
20231215,145400,122119360,10860,10860,10860,10860,0
20231215,145300,122119360,10860,10860,10860,10860,0
20231215,145200,122119360,10860,10860,10860,10860,0
20231215,145100,122119360,10860,10860,10860,10860,0
20231215,145000,122119360,10860,10860,10860,10860,0
20231215,144900,122119360,10860,10860,10860,10860,0
20231215,144800,122119360,10860,10860,10860,10860,0
20231215,144700,122119360,10860,10860,10860,10860,158
20231215,144600,120403480,10860,10860,10860,10860,1188
20231215,144500,107501800,10860,10860,10860,10860,0
20231215,144400,107501800,10860,10860,10860,10860,14
20231215,144300,107349760,10860,10860,10860,10860,0
20231215,144200,107349760,10860,10860,10860,10860,190
20231215,144100,105286360,10860,10860,10860,10860,0
20231215,144000,105286360,10860,10860,10860,10860,0
20231215,143900,105286360,10860,10860,10860,10860,0
20231215,143800,105286360,10860,10860,10860,10860,0
20231215,143700,105286360,10860,10860,10860,10860,0
20231215,143600,105286360,10860,10860,10860,10860,107
20231215,143500,104124340,10860,10860,10860,10860,26
20231215,143400,103841980,10860,10860,10860,10860,0
20231215,143300,103841980,10860,10860,10860,10860,0
20231215,143200,103841980,10860,10860,10860,10860,22
20231215,143100,103603060,10860,10860,10860,10860,20
20231215,143000,103385860,10860,10860,10860,10860,0
20231215,142900,103385860,10860,10860,10860,10860,28
20231215,142800,103081780,10870,10870,10870,10870,0
20231215,142700,103081780,10870,10870,10870,10870,1
20231215,142600,103070910,10860,10860,10860,10860,4
20231215,142500,103027470,10870,10870,10870,10870,1
20231215,142400,103016600,10860,10860,10860,10860,20
20231215,142300,102799400,10860,10860,10860,10860,0
20231215,142200,102799400,10860,10860,10860,10860,5
20231215,142100,102745100,10860,10860,10860,10860,0
20231215,142000,102745100,10860,10860,10860,10860,0
20231215,141900,102745100,10860,10860,10860,10860,0
20231215,141800,102745100,10860,10860,10860,10860,26
20231215,141700,102462740,10860,10860,10860,10860,1
20231215,141600,102451880,10860,10860,10860,10860,0
20231215,141500,102451880,10860,10860,10860,10860,17
20231215,141400,102267260,10870,10870,10870,10870,0
20231215,141300,102267260,10870,10870,10870,10870,0
20231215,141200,102267260,10870,10870,10870,10870,0
20231215,141100,102267260,10870,10870,10870,10870,0
20231215,141000,102267260,10870,10870,10870,10870,160
20231215,140900,100528060,10870,10870,10870,10870,0
20231215,140800,100528060,10870,10870,10870,10870,0
20231215,140700,100528060,10870,10870,10870,10870,0
20231215,140600,100528060,10870,10870,10870,10870,0
20231215,140500,100528060,10870,10870,10870,10870,10
20231215,140400,100419360,10870,10870,10870,10870,0
20231215,140300,100419360,10870,10870,10870,10870,0
20231215,140200,100419360,10870,10870,10870,10870,0
20231215,140100,100419360,10870,10870,10870,10870,0
20231215,140000,100419360,10870,10870,10870,10870,0
20231215,135900,100419360,10870,10870,10870,10870,0
20231215,135800,100419360,10870,10870,10870,10870,5
20231215,135700,100365010,10870,10870,10870,10870,0
20231215,135600,100365010,10870,10870,10870,10870,0
20231215,135500,100365010,10870,10870,10870,10870,11
20231215,135400,100245440,10870,10870,10870,10870,0
20231215,135300,100245440,10870,10870,10870,10870,0
20231215,135200,100245440,10870,10870,10870,10870,0
20231215,135100,100245440,10870,10870,10870,10870,0
20231215,135000,100245440,10870,10870,10870,10870,0
20231215,134900,100245440,10870,10870,10870,10870,0
20231215,134800,100245440,10870,10870,10870,10870,0
20231215,134700,100245440,10870,10870,10870,10870,0
20231215,134600,100245440,10870,10870,10870,10870,0
20231215,134500,100245440,10870,10870,10870,10870,0
20231215,134400,100245440,10870,10870,10870,10870,0
20231215,134300,100245440,10870,10870,10870,10870,0
20231215,134200,100245440,10870,10870,10870,10870,0
20231215,134100,100245440,10870,10870,10870,10870,0
20231215,134000,100245440,10870,10870,10870,10870,0
20231215,133900,100245440,10870,10870,10870,10870,0
20231215,133800,100245440,10870,10870,10870,10870,0
20231215,133700,100245440,10870,10870,10870,10870,0
20231215,133600,100245440,10870,10870,10870,10870,30
20231215,133500,99919340,10870,10870,10870,10870,20
20231215,133400,99701940,10870,10870,10870,10870,0
20231215,133300,99701940,10870,10870,10870,10870,0
20231215,133200,99701940,10870,10870,10870,10870,72
20231215,133100,98919300,10860,10860,10860,10860,310
20231215,133000,95552700,10860,10860,10860,10860,1001
20231215,132900,84681840,10860,10860,10860,10860,0
20231215,132800,84681840,10860,10860,10860,10860,0
20231215,132700,84681840,10860,10860,10860,10860,10
20231215,132600,84573240,10860,10860,10860,10860,0
20231215,132500,84573240,10860,10860,10860,10860,0
20231215,132400,84573240,10860,10860,10860,10860,13
20231215,132300,84432060,10870,10870,10870,10870,1
20231215,132200,84421190,10860,10860,10860,10860,0
20231215,132100,84421190,10860,10860,10860,10860,0
20231215,132000,84421190,10860,10860,10860,10860,1
20231215,131900,84410330,10870,10870,10870,10870,0
20231215,131800,84410330,10870,10870,10870,10870,0
20231215,131700,84410330,10870,10870,10870,10870,0
20231215,131600,84410330,10870,10870,10870,10870,0
20231215,131500,84410330,10870,10870,10870,10870,0
20231215,131400,84410330,10870,10870,10870,10870,0
20231215,131300,84410330,10870,10870,10870,10870,0
20231215,131200,84410330,10870,10870,10870,10870,0
20231215,131100,84410330,10870,10870,10870,10870,0
20231215,131000,84410330,10870,10870,10870,10870,0
20231215,130900,84410330,10870,10870,10870,10870,0
20231215,130800,84410330,10870,10870,10870,10870,0
20231215,130700,84410330,10870,10860,10870,10860,22
20231215,130600,84171300,10860,10860,10860,10860,0
20231215,130500,84171300,10860,10860,10860,10860,0
20231215,130400,84171300,10860,10860,10860,10860,5
20231215,130300,84117000,10870,10870,10870,10870,0
20231215,130200,84117000,10870,10870,10870,10870,0
20231215,130100,84117000,10870,10870,10870,10870,0
20231215,130000,84117000,10870,10870,10870,10870,0
20231215,125900,84117000,10870,10870,10870,10870,0
20231215,125800,84117000,10870,10870,10870,10870,0
20231215,125700,84117000,10870,10870,10870,10870,1
20231215,125600,84106130,10870,10870,10870,10870,100
20231215,125500,83019130,10860,10860,10860,10860,80
20231215,125400,82150330,10860,10860,10860,10860,0
20231215,125300,82150330,10860,10860,10860,10860,0
20231215,125200,82150330,10860,10860,10860,10860,0
20231215,125100,82150330,10860,10860,10860,10860,0
20231215,125000,82150330,10860,10860,10860,10860,0
20231215,124900,82150330,10860,10860,10860,10860,0
20231215,124800,82150330,10860,10860,10860,10860,0
20231215,124700,82150330,10860,10860,10860,10860,172
20231215,124600,80282410,10860,10860,10860,10860,175
20231215,124500,78381910,10860,10860,10860,10860,1
20231215,124400,78371050,10870,10870,10870,10870,0
20231215,124300,78371050,10870,10870,10870,10870,184
20231215,124200,76370970,10870,10870,10870,10870,0
20231215,124100,76370970,10870,10870,10870,10870,0
20231215,124000,76370970,10870,10870,10870,10870,0
20231215,123900,76370970,10870,10870,10870,10870,0
20231215,123800,76370970,10870,10870,10870,10870,0
20231215,123700,76370970,10870,10870,10870,10870,1
20231215,123600,76360100,10870,10860,10870,10860,310
20231215,123500,72990410,10870,10860,10870,10860,533
20231215,123400,67197030,10860,10860,10860,10860,0
20231215,123300,67197030,10860,10860,10860,10860,0
20231215,123200,67197030,10860,10860,10860,10860,0
20231215,123100,67197030,10860,10860,10860,10860,0
20231215,123000,67197030,10860,10860,10860,10860,23
20231215,122900,66947250,10860,10860,10860,10860,0
20231215,122800,66947250,10860,10860,10860,10860,0
20231215,122700,66947250,10860,10860,10860,10860,1978
20231215,122600,45466170,10820,10820,10820,10820,0
20231215,122500,45466170,10820,10820,10820,10820,0
20231215,122400,45466170,10820,10820,10820,10820,0
20231215,122300,45466170,10820,10820,10820,10820,0
20231215,122200,45466170,10820,10820,10820,10820,0
20231215,122100,45466170,10820,10820,10820,10820,0
20231215,122000,45466170,10820,10820,10820,10820,0
20231215,121900,45466170,10820,10820,10820,10820,0
20231215,121800,45466170,10820,10820,10820,10820,0
20231215,121700,45466170,10820,10820,10820,10820,0
20231215,121600,45466170,10820,10820,10820,10820,0
20231215,121500,45466170,10820,10820,10820,10820,0
20231215,121400,45466170,10820,10820,10820,10820,15
20231215,121300,45303870,10860,10860,10860,10860,0
20231215,121200,45303870,10860,10860,10860,10860,0
20231215,121100,45303870,10860,10860,10860,10860,0
20231215,121000,45303870,10860,10860,10860,10860,0
20231215,120900,45303870,10860,10860,10860,10860,0
20231215,120800,45303870,10860,10860,10860,10860,0
20231215,120700,45303870,10860,10860,10860,10860,0
20231215,120600,45303870,10860,10860,10860,10860,0
20231215,120500,45303870,10860,10860,10860,10860,0
20231215,120400,45303870,10860,10860,10860,10860,0
20231215,120300,45303870,10860,10860,10860,10860,0
20231215,120200,45303870,10860,10860,10860,10860,0
20231215,120100,45303870,10860,10860,10860,10860,0
20231215,120000,45303870,10860,10860,10860,10860,0
20231215,115900,45303870,10860,10860,10860,10860,0
20231215,115800,45303870,10860,10860,10860,10860,4
20231215,115700,45260430,10860,10860,10860,10860,0
20231215,115600,45260430,10860,10850,10860,10850,403
20231215,115500,40887870,10850,10820,10850,10820,16
20231215,115400,40714300,10850,10850,10850,10850,0
20231215,115300,40714300,10850,10850,10850,10850,0
20231215,115200,40714300,10850,10850,10850,10850,0
20231215,115100,40714300,10850,10850,10850,10850,0
20231215,115000,40714300,10850,10850,10850,10850,0
20231215,114900,40714300,10850,10850,10850,10850,0
20231215,114800,40714300,10850,10850,10850,10850,0
20231215,114700,40714300,10850,10850,10850,10850,0
20231215,114600,40714300,10850,10850,10850,10850,0
20231215,114500,40714300,10850,10850,10850,10850,0
20231215,114400,40714300,10850,10850,10850,10850,0
20231215,114300,40714300,10850,10850,10850,10850,0
20231215,114200,40714300,10850,10850,10850,10850,0
20231215,114100,40714300,10850,10850,10850,10850,0
20231215,114000,40714300,10850,10850,10850,10850,0
20231215,113900,40714300,10850,10850,10850,10850,0
20231215,113800,40714300,10850,10850,10850,10850,0
20231215,113700,40714300,10850,10850,10850,10850,0
20231215,113600,40714300,10850,10850,10850,10850,0
20231215,113500,40714300,10850,10850,10850,10850,0
20231215,113400,40714300,10850,10850,10850,10850,1
20231215,113300,40703450,10810,10810,10810,10810,0
20231215,113200,40703450,10810,10810,10810,10810,0
20231215,113100,40703450,10810,10810,10810,10810,25
20231215,113000,40433200,10810,10810,10810,10810,15
20231215,112900,40271050,10850,10850,10850,10850,246
20231215,112800,37601950,10850,10850,10850,10850,0
20231215,112700,37601950,10850,10850,10850,10850,0
20231215,112600,37601950,10850,10850,10850,10850,0
20231215,112500,37601950,10850,10850,10850,10850,0
20231215,112400,37601950,10850,10850,10850,10850,0
20231215,112300,37601950,10850,10850,10850,10850,0
20231215,112200,37601950,10850,10850,10850,10850,0
20231215,112100,37601950,10850,10850,10850,10850,0
20231215,112000,37601950,10850,10850,10850,10850,0
20231215,111900,37601950,10850,10850,10850,10850,0
20231215,111800,37601950,10850,10850,10850,10850,2
20231215,111700,37580250,10850,10850,10850,10850,0
20231215,111600,37580250,10850,10850,10850,10850,3
20231215,111500,37547700,10850,10850,10850,10850,0
20231215,111400,37547700,10850,10850,10850,10850,0
20231215,111300,37547700,10850,10850,10850,10850,0
20231215,111200,37547700,10850,10850,10850,10850,0
20231215,111100,37547700,10850,10850,10850,10850,0
20231215,111000,37547700,10850,10850,10850,10850,0
20231215,110900,37547700,10850,10850,10850,10850,0
20231215,110800,37547700,10850,10850,10850,10850,0
20231215,110700,37547700,10850,10850,10850,10850,0
20231215,110600,37547700,10850,10850,10850,10850,0
20231215,110500,37547700,10850,10850,10850,10850,0
20231215,110400,37547700,10850,10850,10850,10850,0
20231215,110300,37547700,10850,10850,10850,10850,0
20231215,110200,37547700,10850,10850,10850,10850,0
20231215,110100,37547700,10850,10850,10850,10850,0
20231215,110000,37547700,10850,10850,10850,10850,0
20231215,105900,37547700,10850,10850,10850,10850,0
20231215,105800,37547700,10850,10850,10850,10850,0
20231215,105700,37547700,10850,10850,10850,10850,1
20231215,105600,37536850,10850,10850,10850,10850,0
20231215,105500,37536850,10850,10820,10850,10820,45
20231215,105400,37048630,10820,10820,10820,10820,0
20231215,105300,37048630,10820,10820,10820,10820,0
20231215,105200,37048630,10820,10820,10820,10820,0
20231215,105100,37048630,10820,10820,10820,10820,3
20231215,105000,37016170,10810,10810,10810,10810,0
20231215,104900,37016170,10810,10810,10810,10810,0
20231215,104800,37016170,10810,10810,10810,10810,0
20231215,104700,37016170,10810,10810,10810,10810,6
20231215,104600,36951310,10810,10810,10810,10810,0
20231215,104500,36951310,10810,10810,10810,10810,56
20231215,104400,36345950,10810,10810,10810,10810,0
20231215,104300,36345950,10810,10810,10810,10810,104
20231215,104200,35221710,10810,10810,10810,10810,0
20231215,104100,35221710,10810,10810,10810,10810,0
20231215,104000,35221710,10810,10810,10810,10810,0
20231215,103900,35221710,10810,10810,10810,10810,0
20231215,103800,35221710,10810,10810,10810,10810,0
20231215,103700,35221710,10810,10810,10810,10810,0
20231215,103600,35221710,10810,10810,10810,10810,0
20231215,103500,35221710,10810,10810,10810,10810,3
20231215,103400,35189280,10800,10800,10800,10800,0
20231215,103300,35189280,10800,10800,10800,10800,0
20231215,103200,35189280,10800,10800,10800,10800,0
20231215,103100,35189280,10800,10800,10800,10800,0
20231215,103000,35189280,10800,10800,10800,10800,0
20231215,102900,35189280,10800,10800,10800,10800,0
20231215,102800,35189280,10800,10800,10800,10800,0
20231215,102700,35189280,10800,10800,10800,10800,0
20231215,102600,35189280,10800,10800,10800,10800,50
20231215,102500,34649280,10800,10800,10800,10800,0
20231215,102400,34649280,10800,10800,10800,10800,3
20231215,102300,34616880,10800,10800,10800,10800,2
20231215,102200,34595280,10850,10850,10850,10850,0
20231215,102100,34595280,10850,10850,10850,10850,0
20231215,102000,34595280,10850,10830,10850,10830,2
20231215,101900,34573600,10800,10800,10800,10800,0
20231215,101800,34573600,10800,10800,10800,10800,100
20231215,101700,33493600,10850,10850,10850,10850,0
20231215,101600,33493600,10850,10850,10850,10850,14
20231215,101500,33341700,10850,10850,10850,10850,1
20231215,101400,33330850,10850,10850,10850,10850,0
20231215,101300,33330850,10850,10850,10850,10850,0
20231215,101200,33330850,10850,10850,10850,10850,0
20231215,101100,33330850,10850,10850,10850,10850,0
20231215,101000,33330850,10850,10850,10850,10850,0
20231215,100900,33330850,10850,10850,10850,10850,0
20231215,100800,33330850,10850,10850,10850,10850,0
20231215,100700,33330850,10850,10850,10850,10850,0
20231215,100600,33330850,10850,10850,10850,10850,2
20231215,100500,33309150,10800,10800,10800,10800,0
20231215,100400,33309150,10800,10800,10800,10800,0
20231215,100300,33309150,10800,10800,10800,10800,0
20231215,100200,33309150,10800,10810,10810,10800,95
20231215,100100,32282940,10850,10850,10850,10850,0
20231215,100000,32282940,10850,10850,10850,10850,0
20231215,095900,32282940,10850,10850,10850,10850,0
20231215,095800,32282940,10850,10850,10850,10850,5
20231215,095700,32228690,10850,10850,10850,10850,0
20231215,095600,32228690,10850,10850,10850,10850,0
20231215,095500,32228690,10850,10850,10850,10850,0
20231215,095400,32228690,10850,10850,10850,10850,0
20231215,095300,32228690,10850,10850,10850,10850,0
20231215,095200,32228690,10850,10850,10850,10850,0
20231215,095100,32228690,10850,10850,10850,10850,0
20231215,095000,32228690,10850,10850,10850,10850,0
20231215,094900,32228690,10850,10850,10850,10850,0
20231215,094800,32228690,10850,10850,10850,10850,854
20231215,094700,22962790,10850,10850,10850,10850,0
20231215,094600,22962790,10850,10840,10850,10840,28
20231215,094500,22659260,10840,10840,10840,10840,24
20231215,094400,22399100,10850,10850,10850,10850,0
20231215,094300,22399100,10850,10850,10850,10850,0
20231215,094200,22399100,10850,10850,10850,10850,0
20231215,094100,22399100,10850,10850,10850,10850,0
20231215,094000,22399100,10850,10850,10850,10850,0
20231215,093900,22399100,10850,10850,10850,10850,0
20231215,093800,22399100,10850,10850,10850,10850,5
20231215,093700,22344850,10800,10800,10800,10800,0
20231215,093600,22344850,10800,10800,10800,10800,0
20231215,093500,22344850,10800,10800,10800,10800,0
20231215,093400,22344850,10800,10800,10800,10800,0
20231215,093300,22344850,10800,10800,10800,10800,0
20231215,093200,22344850,10800,10800,10800,10800,0
20231215,093100,22344850,10800,10800,10800,10800,0
20231215,093000,22344850,10800,10800,10800,10800,50
20231215,092900,21804850,10800,10800,10800,10800,0
20231215,092800,21804850,10800,10800,10800,10800,88
20231215,092700,20854450,10800,10800,10800,10800,0
20231215,092600,20854450,10800,10800,10800,10800,0
20231215,092500,20854450,10800,10800,10800,10800,799
20231215,092400,12225250,10800,10800,10800,10800,0
20231215,092300,12225250,10800,10800,10800,10800,0
20231215,092200,12225250,10800,10800,10800,10800,0
20231215,092100,12225250,10800,10800,10800,10800,1
20231215,092000,12214450,10800,10800,10800,10800,0
20231215,091900,12214450,10800,10800,10800,10800,0
20231215,091800,12214450,10800,10800,10800,10800,1
20231215,091700,12203650,10850,10850,10850,10850,0
20231215,091600,12203650,10850,10850,10850,10850,0
20231215,091500,12203650,10850,10850,10850,10850,0
20231215,091400,12203650,10850,10850,10850,10850,0
20231215,091300,12203650,10850,10850,10850,10850,282
20231215,091200,9143950,10850,10850,10850,10850,5
20231215,091100,9089700,10850,10850,10850,10850,0
20231215,091000,9089700,10850,10820,10850,10820,51
20231215,090900,8536410,10810,10810,10810,10810,0
20231215,090800,8536410,10810,10850,10850,10810,701
20231215,090700,930600,10800,10800,10800,10800,1
20231215,090600,919800,10850,10850,10850,10850,20
20231215,090500,702800,10850,10850,10850,10850,10
20231215,090400,594300,10850,10850,10850,10850,0
20231215,090300,594300,10850,10850,10850,10850,0
20231215,090200,594300,10850,10850,10850,10850,0
20231215,090100,594300,10850,10850,10850,10850,0
20231215,090000,594300,10850,10800,10850,10800,42