KissMeData/023000/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,190500,100856150,3045,3045,3045,3045,265
20231207,190400,100856150,3045,3045,3045,3045,0
20231207,190300,100856150,3045,3045,3045,3045,0
20231207,190200,100856150,3045,3045,3045,3045,0
20231207,190100,100856150,3045,3045,3045,3045,0
20231207,190000,100856150,3045,3045,3045,3045,0
20231207,185900,100856150,3045,3045,3045,3045,0
20231207,185800,100856150,3045,3045,3045,3045,0
20231207,185700,100856150,3045,3045,3045,3045,0
20231207,185600,100856150,3045,3045,3045,3045,0
20231207,185500,100856150,3045,3045,3045,3045,0
20231207,185400,100856150,3045,3045,3045,3045,0
20231207,185300,100856150,3045,3045,3045,3045,0
20231207,185200,100856150,3045,3045,3045,3045,0
20231207,185100,100856150,3045,3045,3045,3045,0
20231207,185000,100856150,3045,3045,3045,3045,0
20231207,184900,100856150,3045,3045,3045,3045,0
20231207,184800,100856150,3045,3045,3045,3045,0
20231207,184700,100856150,3045,3045,3045,3045,0
20231207,184600,100856150,3045,3045,3045,3045,0
20231207,184500,100856150,3045,3045,3045,3045,0
20231207,184400,100856150,3045,3045,3045,3045,0
20231207,184300,100856150,3045,3045,3045,3045,0
20231207,184200,100856150,3045,3045,3045,3045,0
20231207,184100,100856150,3045,3045,3045,3045,0
20231207,184000,100856150,3045,3045,3045,3045,0
20231207,183900,100856150,3045,3045,3045,3045,0
20231207,183800,100856150,3045,3045,3045,3045,0
20231207,183700,100856150,3045,3045,3045,3045,0
20231207,183600,100856150,3045,3045,3045,3045,0
20231207,183500,100856150,3045,3045,3045,3045,265
20231207,183400,100856150,3045,3045,3045,3045,0
20231207,183300,100856150,3045,3045,3045,3045,0
20231207,183200,100856150,3045,3045,3045,3045,0
20231207,183100,100856150,3045,3045,3045,3045,0
20231207,183000,100856150,3045,3045,3045,3045,0
20231207,182900,100856150,3045,3045,3045,3045,0
20231207,182800,100856150,3045,3045,3045,3045,0
20231207,182700,100856150,3045,3045,3045,3045,0
20231207,182600,100856150,3045,3045,3045,3045,0
20231207,182500,100856150,3045,3045,3045,3045,0
20231207,182400,100856150,3045,3045,3045,3045,0
20231207,182300,100856150,3045,3045,3045,3045,0
20231207,182200,100856150,3045,3045,3045,3045,0
20231207,182100,100856150,3045,3045,3045,3045,0
20231207,182000,100856150,3045,3045,3045,3045,0
20231207,181900,100856150,3045,3045,3045,3045,0
20231207,181800,100856150,3045,3045,3045,3045,0
20231207,181700,100856150,3045,3045,3045,3045,0
20231207,181600,100856150,3045,3045,3045,3045,0
20231207,181500,100856150,3045,3045,3045,3045,0
20231207,181400,100856150,3045,3045,3045,3045,0
20231207,181300,100856150,3045,3045,3045,3045,0
20231207,181200,100856150,3045,3045,3045,3045,0
20231207,181100,100856150,3045,3045,3045,3045,0
20231207,181000,100856150,3045,3045,3045,3045,0
20231207,180900,100856150,3045,3045,3045,3045,0
20231207,180800,100856150,3045,3045,3045,3045,0
20231207,180700,100856150,3045,3045,3045,3045,0
20231207,180600,100856150,3045,3045,3045,3045,0
20231207,180500,100856150,3045,3045,3045,3045,265
20231207,180400,100856150,3045,3045,3045,3045,0
20231207,180300,100856150,3045,3045,3045,3045,0
20231207,180200,100856150,3045,3045,3045,3045,0
20231207,180100,100856150,3045,3045,3045,3045,0
20231207,180000,100856150,3045,3045,3045,3045,0
20231207,175900,100856150,3045,3045,3045,3045,0
20231207,175800,100856150,3045,3045,3045,3045,0
20231207,175700,100856150,3045,3045,3045,3045,0
20231207,175600,100856150,3045,3045,3045,3045,0
20231207,175500,100856150,3045,3045,3045,3045,0
20231207,175400,100856150,3045,3045,3045,3045,0
20231207,175300,100856150,3045,3045,3045,3045,0
20231207,175200,100856150,3045,3045,3045,3045,0
20231207,175100,100856150,3045,3045,3045,3045,0
20231207,175000,100856150,3045,3045,3045,3045,0
20231207,174900,100856150,3045,3045,3045,3045,0
20231207,174800,100856150,3045,3045,3045,3045,0
20231207,174700,100856150,3045,3045,3045,3045,0
20231207,174600,100856150,3045,3045,3045,3045,0
20231207,174500,100856150,3045,3045,3045,3045,0
20231207,174400,100856150,3045,3045,3045,3045,0
20231207,174300,100856150,3045,3045,3045,3045,0
20231207,174200,100856150,3045,3045,3045,3045,0
20231207,174100,100856150,3045,3045,3045,3045,0
20231207,174000,100856150,3045,3045,3045,3045,0
20231207,173900,100856150,3045,3045,3045,3045,0
20231207,173800,100856150,3045,3045,3045,3045,0
20231207,173700,100856150,3045,3045,3045,3045,0
20231207,173600,100856150,3045,3045,3045,3045,0
20231207,173500,100856150,3045,3045,3045,3045,265
20231207,173400,100856150,3045,3045,3045,3045,0
20231207,173300,100856150,3045,3045,3045,3045,0
20231207,173200,100856150,3045,3045,3045,3045,0
20231207,173100,100856150,3045,3045,3045,3045,0
20231207,173000,100856150,3045,3045,3045,3045,0
20231207,172900,100856150,3045,3045,3045,3045,0
20231207,172800,100856150,3045,3045,3045,3045,0
20231207,172700,100856150,3045,3045,3045,3045,0
20231207,172600,100856150,3045,3045,3045,3045,0
20231207,172500,100856150,3045,3045,3045,3045,0
20231207,172400,100856150,3045,3045,3045,3045,0
20231207,172300,100856150,3045,3045,3045,3045,0
20231207,172200,100856150,3045,3045,3045,3045,0
20231207,172100,100856150,3045,3045,3045,3045,0
20231207,172000,100856150,3045,3045,3045,3045,0
20231207,171900,100856150,3045,3045,3045,3045,0
20231207,171800,100856150,3045,3045,3045,3045,0
20231207,171700,100856150,3045,3045,3045,3045,0
20231207,171600,100856150,3045,3045,3045,3045,0
20231207,171500,100856150,3045,3045,3045,3045,0
20231207,171400,100856150,3045,3045,3045,3045,0
20231207,171300,100856150,3045,3045,3045,3045,0
20231207,171200,100856150,3045,3045,3045,3045,0
20231207,171100,100856150,3045,3045,3045,3045,0
20231207,171000,100856150,3045,3045,3045,3045,0
20231207,170900,100856150,3045,3045,3045,3045,0
20231207,170800,100856150,3045,3045,3045,3045,0
20231207,170700,100856150,3045,3045,3045,3045,0
20231207,170600,100856150,3045,3045,3045,3045,0
20231207,170500,100856150,3045,3045,3045,3045,265
20231207,170400,100856150,3045,3045,3045,3045,0
20231207,170300,100856150,3045,3045,3045,3045,0
20231207,170200,100856150,3045,3045,3045,3045,0
20231207,170100,100856150,3045,3045,3045,3045,0
20231207,170000,100856150,3045,3045,3045,3045,0
20231207,165900,100856150,3045,3045,3045,3045,0
20231207,165800,100856150,3045,3045,3045,3045,0
20231207,165700,100856150,3045,3045,3045,3045,0
20231207,165600,100856150,3045,3045,3045,3045,0
20231207,165500,100856150,3045,3045,3045,3045,0
20231207,165400,100856150,3045,3045,3045,3045,0
20231207,165300,100856150,3045,3045,3045,3045,0
20231207,165200,100856150,3045,3045,3045,3045,0
20231207,165100,100856150,3045,3045,3045,3045,0
20231207,165000,100856150,3045,3045,3045,3045,0
20231207,164900,100856150,3045,3045,3045,3045,0
20231207,164800,100856150,3045,3045,3045,3045,0
20231207,164700,100856150,3045,3045,3045,3045,0
20231207,164600,100856150,3045,3045,3045,3045,0
20231207,164500,100856150,3045,3045,3045,3045,0
20231207,164400,100856150,3045,3045,3045,3045,0
20231207,164300,100856150,3045,3045,3045,3045,0
20231207,164200,100856150,3045,3045,3045,3045,0
20231207,164100,100856150,3045,3045,3045,3045,0
20231207,164000,100856150,3045,3045,3045,3045,0
20231207,163900,100856150,3045,3045,3045,3045,0
20231207,163800,100856150,3045,3045,3045,3045,0
20231207,163700,100856150,3045,3045,3045,3045,0
20231207,163600,100856150,3045,3045,3045,3045,0
20231207,163500,100856150,3045,3045,3045,3045,265
20231207,163400,100856150,3045,3045,3045,3045,0
20231207,163300,100856150,3045,3045,3045,3045,0
20231207,163200,100856150,3045,3045,3045,3045,0
20231207,163100,100856150,3045,3045,3045,3045,0
20231207,163000,100856150,3045,3045,3045,3045,0
20231207,162900,100856150,3045,3045,3045,3045,0
20231207,162800,100856150,3045,3045,3045,3045,0
20231207,162700,100856150,3045,3045,3045,3045,0
20231207,162600,100856150,3045,3045,3045,3045,0
20231207,162500,100856150,3045,3045,3045,3045,0
20231207,162400,100856150,3045,3045,3045,3045,0
20231207,162300,100856150,3045,3045,3045,3045,0
20231207,162200,100856150,3045,3045,3045,3045,0
20231207,162100,100856150,3045,3045,3045,3045,0
20231207,162000,100856150,3045,3045,3045,3045,0
20231207,161900,100856150,3045,3045,3045,3045,0
20231207,161800,100856150,3045,3045,3045,3045,0
20231207,161700,100856150,3045,3045,3045,3045,0
20231207,161600,100856150,3045,3045,3045,3045,0
20231207,161500,100856150,3045,3045,3045,3045,0
20231207,161400,100856150,3045,3045,3045,3045,0
20231207,161300,100856150,3045,3045,3045,3045,0
20231207,161200,100856150,3045,3045,3045,3045,0
20231207,161100,100856150,3045,3045,3045,3045,0
20231207,161000,100856150,3045,3045,3045,3045,0
20231207,160900,100856150,3045,3045,3045,3045,0
20231207,160800,100856150,3045,3045,3045,3045,0
20231207,160700,100856150,3045,3045,3045,3045,0
20231207,160600,100856150,3045,3045,3045,3045,0
20231207,160500,100856150,3045,3045,3045,3045,265
20231207,160400,100856150,3045,3045,3045,3045,0
20231207,160300,100856150,3045,3045,3045,3045,0
20231207,160200,100856150,3045,3045,3045,3045,0
20231207,160100,100856150,3045,3045,3045,3045,0
20231207,160000,100856150,3045,3045,3045,3045,0
20231207,155900,100856150,3045,3045,3045,3045,0
20231207,155800,100856150,3045,3045,3045,3045,0
20231207,155700,100856150,3045,3045,3045,3045,0
20231207,155600,100856150,3045,3045,3045,3045,0
20231207,155500,100856150,3045,3045,3045,3045,0
20231207,155400,100856150,3045,3045,3045,3045,0
20231207,155300,100856150,3045,3045,3045,3045,0
20231207,155200,100856150,3045,3045,3045,3045,0
20231207,155100,100856150,3045,3045,3045,3045,0
20231207,155000,100856150,3045,3045,3045,3045,0
20231207,154900,100856150,3045,3045,3045,3045,0
20231207,154800,100856150,3045,3045,3045,3045,0
20231207,154700,100856150,3045,3045,3045,3045,0
20231207,154600,100856150,3045,3045,3045,3045,0
20231207,154500,100856150,3045,3045,3045,3045,0
20231207,154400,100856150,3045,3045,3045,3045,0
20231207,154300,100856150,3045,3045,3045,3045,0
20231207,154200,100856150,3045,3045,3045,3045,0
20231207,154100,100856150,3045,3045,3045,3045,0
20231207,154000,100856150,3045,3045,3045,3045,0
20231207,153900,100856150,3045,3045,3045,3045,0
20231207,153800,100856150,3045,3045,3045,3045,0
20231207,153700,100856150,3045,3045,3045,3045,0
20231207,153600,100856150,3045,3045,3045,3045,0
20231207,153500,100856150,3045,3045,3045,3045,265
20231207,153400,100856150,3045,3045,3045,3045,0
20231207,153300,100856150,3045,3045,3045,3045,0
20231207,153200,100856150,3045,3045,3045,3045,0
20231207,153100,100856150,3045,3045,3045,3045,0
20231207,153000,100856150,3045,3045,3045,3045,265
20231207,152900,100049225,3030,3030,3030,3030,0
20231207,152800,100049225,3030,3030,3030,3030,0
20231207,152700,100049225,3030,3030,3030,3030,0
20231207,152600,100049225,3030,3030,3030,3030,0
20231207,152500,100049225,3030,3030,3030,3030,0
20231207,152400,100049225,3030,3030,3030,3030,0
20231207,152300,100049225,3030,3030,3030,3030,0
20231207,152200,100049225,3030,3030,3030,3030,0
20231207,152100,100049225,3030,3030,3030,3030,0
20231207,152000,100049225,3030,3030,3030,3030,0
20231207,151900,100049225,3030,3030,3030,3030,0
20231207,151800,100049225,3030,3035,3035,3030,48
20231207,151700,99903780,3045,3045,3045,3045,0
20231207,151600,99903780,3045,3045,3045,3045,0
20231207,151500,99903780,3045,3045,3045,3045,0
20231207,151400,99903780,3045,3025,3045,3025,40
20231207,151300,99782760,3025,3030,3030,3025,15
20231207,151200,99737315,3030,3030,3030,3030,0
20231207,151100,99737315,3030,3030,3030,3030,4
20231207,151000,99725195,3045,3045,3045,3045,0
20231207,150900,99725195,3045,3040,3045,3030,4
20231207,150800,99713040,3035,3035,3035,3035,0
20231207,150700,99713040,3035,3035,3035,3035,0
20231207,150600,99713040,3035,3035,3035,3035,0
20231207,150500,99713040,3035,3035,3035,3035,0
20231207,150400,99713040,3035,3035,3035,3035,0
20231207,150300,99713040,3035,3035,3035,3035,0
20231207,150200,99713040,3035,3035,3035,3035,0
20231207,150100,99713040,3035,3035,3035,3035,0
20231207,150000,99713040,3035,3035,3035,3035,0
20231207,145900,99713040,3035,3035,3035,3035,0
20231207,145800,99713040,3035,3035,3035,3035,1
20231207,145700,99710005,3040,3035,3045,3035,4
20231207,145600,99697850,3030,3030,3030,3030,0
20231207,145500,99697850,3030,3035,3035,3030,457
20231207,145400,98313135,3045,3040,3045,3040,2
20231207,145300,98307050,3045,3045,3045,3045,0
20231207,145200,98307050,3045,3045,3045,3045,0
20231207,145100,98307050,3045,3045,3045,3045,0
20231207,145000,98307050,3045,3045,3045,3045,0
20231207,144900,98307050,3045,3045,3045,3045,1
20231207,144800,98304005,3040,3040,3040,3040,0
20231207,144700,98304005,3040,3040,3040,3040,0
20231207,144600,98304005,3040,3040,3040,3040,0
20231207,144500,98304005,3040,3040,3040,3040,2
20231207,144400,98297925,3045,3045,3045,3045,0
20231207,144300,98297925,3045,3045,3045,3045,0
20231207,144200,98297925,3045,3035,3045,3035,4
20231207,144100,98285770,3045,3035,3045,3035,3
20231207,144000,98276650,3045,3045,3045,3045,0
20231207,143900,98276650,3045,3040,3045,3035,134
20231207,143800,97868650,3035,3035,3035,3035,0
20231207,143700,97868650,3035,3040,3040,3035,3
20231207,143600,97859540,3045,3045,3045,3045,0
20231207,143500,97859540,3045,3045,3045,3045,0
20231207,143400,97859540,3045,3045,3045,3045,0
20231207,143300,97859540,3045,3045,3045,3045,0
20231207,143200,97859540,3045,3045,3045,3045,0
20231207,143100,97859540,3045,3040,3045,3040,2
20231207,143000,97853455,3045,3045,3045,3045,0
20231207,142900,97853455,3045,3045,3045,3045,0
20231207,142800,97853455,3045,3045,3045,3045,0
20231207,142700,97853455,3045,3045,3045,3045,0
20231207,142600,97853455,3045,3045,3045,3045,0
20231207,142500,97853455,3045,3045,3045,3045,0
20231207,142400,97853455,3045,3045,3045,3045,0
20231207,142300,97853455,3045,3045,3045,3045,0
20231207,142200,97853455,3045,3045,3045,3045,0
20231207,142100,97853455,3045,3045,3045,3045,0
20231207,142000,97853455,3045,3045,3045,3045,0
20231207,141900,97853455,3045,3045,3045,3045,0
20231207,141800,97853455,3045,3045,3045,3045,0
20231207,141700,97853455,3045,3040,3045,3040,2
20231207,141600,97847370,3035,3035,3045,3035,4
20231207,141500,97835215,3050,3050,3050,3050,0
20231207,141400,97835215,3050,3050,3050,3050,0
20231207,141300,97835215,3050,3050,3050,3050,0
20231207,141200,97835215,3050,3050,3050,3050,0
20231207,141100,97835215,3050,3050,3050,3050,0
20231207,141000,97835215,3050,3050,3050,3050,0
20231207,140900,97835215,3050,3050,3050,3050,0
20231207,140800,97835215,3050,3030,3050,3030,29
20231207,140700,97747035,3020,3020,3020,3020,0
20231207,140600,97747035,3020,3020,3020,3020,0
20231207,140500,97747035,3020,3020,3020,3020,0
20231207,140400,97747035,3020,3030,3030,3020,1803
20231207,140300,92283955,3030,3030,3030,3030,0
20231207,140200,92283955,3030,3030,3030,3030,0
20231207,140100,92283955,3030,3020,3030,3020,3
20231207,140000,92274880,3020,3020,3020,3020,1
20231207,135900,92271860,3020,3020,3020,3020,0
20231207,135800,92271860,3020,3020,3020,3020,0
20231207,135700,92271860,3020,3020,3020,3020,0
20231207,135600,92271860,3020,3020,3020,3020,94
20231207,135500,91987980,3020,3020,3020,3020,0
20231207,135400,91987980,3020,3020,3020,3020,0
20231207,135300,91987980,3020,3020,3020,3020,0
20231207,135200,91987980,3020,3025,3030,3020,8
20231207,135100,91963805,3030,3030,3030,3030,0
20231207,135000,91963805,3030,3030,3030,3030,0
20231207,134900,91963805,3030,3030,3030,3030,0
20231207,134800,91963805,3030,3030,3030,3030,0
20231207,134700,91963805,3030,3030,3030,3030,0
20231207,134600,91963805,3030,3030,3030,3030,0
20231207,134500,91963805,3030,3030,3030,3030,60
20231207,134400,91782005,3030,3030,3030,3030,0
20231207,134300,91782005,3030,3030,3030,3030,0
20231207,134200,91782005,3030,3030,3030,3030,22
20231207,134100,91715345,3020,3020,3020,3020,0
20231207,134000,91715345,3020,3025,3025,3020,710
20231207,133900,89571135,3030,3030,3030,3030,0
20231207,133800,89571135,3030,3030,3030,3030,0
20231207,133700,89571135,3030,3030,3030,3030,0
20231207,133600,89571135,3030,3030,3030,3030,0
20231207,133500,89571135,3030,3030,3030,3030,0
20231207,133400,89571135,3030,3030,3030,3030,0
20231207,133300,89571135,3030,3030,3030,3030,0
20231207,133200,89571135,3030,3030,3030,3030,0
20231207,133100,89571135,3030,3030,3030,3030,0
20231207,133000,89571135,3030,3030,3030,3030,0
20231207,132900,89571135,3030,3030,3030,3030,0
20231207,132800,89571135,3030,3030,3030,3030,0
20231207,132700,89571135,3030,3030,3030,3030,0
20231207,132600,89571135,3030,3030,3030,3030,0
20231207,132500,89571135,3030,3030,3030,3030,0
20231207,132400,89571135,3030,3030,3030,3030,0
20231207,132300,89571135,3030,3030,3030,3030,0
20231207,132200,89571135,3030,3030,3030,3030,0
20231207,132100,89571135,3030,3030,3030,3030,0
20231207,132000,89571135,3030,3030,3030,3030,0
20231207,131900,89571135,3030,3030,3030,3030,0
20231207,131800,89571135,3030,3030,3030,3030,0
20231207,131700,89571135,3030,3030,3030,3030,0
20231207,131600,89571135,3030,3030,3030,3030,0
20231207,131500,89571135,3030,3030,3030,3030,0
20231207,131400,89571135,3030,3030,3030,3030,0
20231207,131300,89571135,3030,3030,3030,3030,0
20231207,131200,89571135,3030,3030,3030,3030,0
20231207,131100,89571135,3030,3030,3030,3030,0
20231207,131000,89571135,3030,3030,3030,3030,7
20231207,130900,89549925,3030,3030,3030,3030,0
20231207,130800,89549925,3030,3030,3030,3030,0
20231207,130700,89549925,3030,3030,3030,3030,0
20231207,130600,89549925,3030,3030,3030,3030,0
20231207,130500,89549925,3030,3030,3030,3030,0
20231207,130400,89549925,3030,3030,3030,3030,0
20231207,130300,89549925,3030,3030,3030,3030,0
20231207,130200,89549925,3030,3030,3030,3030,0
20231207,130100,89549925,3030,3030,3030,3030,0
20231207,130000,89549925,3030,3030,3030,3030,0
20231207,125900,89549925,3030,3030,3030,3030,0
20231207,125800,89549925,3030,3030,3030,3030,0
20231207,125700,89549925,3030,3030,3030,3030,0
20231207,125600,89549925,3030,3030,3030,3030,0
20231207,125500,89549925,3030,3030,3030,3030,0
20231207,125400,89549925,3030,3030,3030,3030,0
20231207,125300,89549925,3030,3030,3030,3030,0
20231207,125200,89549925,3030,3030,3030,3030,0
20231207,125100,89549925,3030,3030,3030,3030,0
20231207,125000,89549925,3030,3025,3040,3025,9
20231207,124900,89522630,3025,3015,3025,3015,5
20231207,124800,89507535,2995,2995,2995,2995,0
20231207,124700,89507535,2995,2995,2995,2995,0
20231207,124600,89507535,2995,2995,2995,2995,0
20231207,124500,89507535,2995,2995,2995,2995,0
20231207,124400,89507535,2995,2995,2995,2995,1
20231207,124300,89504540,2995,2995,2995,2995,0
20231207,124200,89504540,2995,2995,2995,2995,0
20231207,124100,89504540,2995,2995,2995,2995,0
20231207,124000,89504540,2995,2995,2995,2995,0
20231207,123900,89504540,2995,2995,2995,2995,0
20231207,123800,89504540,2995,2995,2995,2995,0
20231207,123700,89504540,2995,2995,2995,2995,0
20231207,123600,89504540,2995,2995,2995,2995,0
20231207,123500,89504540,2995,2995,2995,2995,0
20231207,123400,89504540,2995,2995,2995,2995,0
20231207,123300,89504540,2995,2995,2995,2995,0
20231207,123200,89504540,2995,2995,2995,2995,0
20231207,123100,89504540,2995,2995,2995,2995,8
20231207,123000,89480580,2995,2995,2995,2995,0
20231207,122900,89480580,2995,2995,2995,2995,0
20231207,122800,89480580,2995,2995,2995,2995,0
20231207,122700,89480580,2995,2995,2995,2995,0
20231207,122600,89480580,2995,2995,2995,2995,0
20231207,122500,89480580,2995,2995,2995,2995,0
20231207,122400,89480580,2995,2995,2995,2995,0
20231207,122300,89480580,2995,2995,2995,2995,0
20231207,122200,89480580,2995,2995,2995,2995,1
20231207,122100,89477585,2990,2990,2990,2990,0
20231207,122000,89477585,2990,2990,2990,2990,0
20231207,121900,89477585,2990,2990,2990,2990,0
20231207,121800,89477585,2990,2990,2990,2990,0
20231207,121700,89477585,2990,3000,3000,2990,2750
20231207,121600,81252365,3005,3005,3005,3005,0
20231207,121500,81252365,3005,3015,3015,3005,787
20231207,121400,78887115,3020,3020,3020,3020,0
20231207,121300,78887115,3020,3020,3020,3020,0
20231207,121200,78887115,3020,3020,3020,3020,0
20231207,121100,78887115,3020,3020,3020,3020,0
20231207,121000,78887115,3020,3020,3020,3020,0
20231207,120900,78887115,3020,3020,3020,3020,0
20231207,120800,78887115,3020,3020,3020,3020,0
20231207,120700,78887115,3020,3020,3020,3020,0
20231207,120600,78887115,3020,3030,3030,3020,10
20231207,120500,78856890,3050,3050,3050,3050,0
20231207,120400,78856890,3050,3050,3050,3050,0
20231207,120300,78856890,3050,3035,3050,3035,3
20231207,120200,78847765,3040,3040,3040,3040,0
20231207,120100,78847765,3040,3040,3040,3040,0
20231207,120000,78847765,3040,3040,3040,3040,0
20231207,115900,78847765,3040,3040,3040,3040,0
20231207,115800,78847765,3040,3040,3040,3040,0
20231207,115700,78847765,3040,3040,3040,3040,0
20231207,115600,78847765,3040,3040,3040,3040,0
20231207,115500,78847765,3040,3040,3040,3040,0
20231207,115400,78847765,3040,3040,3040,3040,0
20231207,115300,78847765,3040,3040,3040,3040,0
20231207,115200,78847765,3040,3040,3040,3040,0
20231207,115100,78847765,3040,3030,3040,3030,2
20231207,115000,78841695,3030,3030,3030,3030,0
20231207,114900,78841695,3030,3030,3030,3030,0
20231207,114800,78841695,3030,3030,3030,3030,0
20231207,114700,78841695,3030,3030,3030,3030,0
20231207,114600,78841695,3030,3030,3030,3030,32
20231207,114500,78744735,3050,3050,3050,3050,0
20231207,114400,78744735,3050,3050,3050,3050,0
20231207,114300,78744735,3050,3050,3050,3050,0
20231207,114200,78744735,3050,3050,3050,3050,0
20231207,114100,78744735,3050,3030,3050,3030,2
20231207,114000,78738655,3050,3050,3050,3050,0
20231207,113900,78738655,3050,3030,3050,3030,10
20231207,113800,78708195,3045,3025,3045,3025,6
20231207,113700,78689990,3050,3015,3050,3015,24
20231207,113600,78617150,3010,3010,3010,3010,1
20231207,113500,78614140,3000,3000,3000,3000,0
20231207,113400,78614140,3000,3000,3000,3000,0
20231207,113300,78614140,3000,3000,3000,3000,1496
20231207,113200,74126140,3000,3000,3000,3000,3000
20231207,113100,65126140,3000,3000,3000,3000,0
20231207,113000,65126140,3000,3000,3000,3000,6537
20231207,112900,45515140,3000,3000,3000,3000,5000
20231207,112800,30515140,2990,2990,2990,2990,0
20231207,112700,30515140,2990,2990,2990,2990,0
20231207,112600,30515140,2990,2990,2990,2990,0
20231207,112500,30515140,2990,2990,2990,2990,1
20231207,112400,30512150,2990,2990,2990,2990,0
20231207,112300,30512150,2990,2990,2990,2990,0
20231207,112200,30512150,2990,2990,2990,2990,0
20231207,112100,30512150,2990,2990,2990,2990,0
20231207,112000,30512150,2990,2990,2990,2990,0
20231207,111900,30512150,2990,2990,2990,2990,0
20231207,111800,30512150,2990,2990,2990,2990,0
20231207,111700,30512150,2990,2990,2990,2990,0
20231207,111600,30512150,2990,2990,2990,2990,0
20231207,111500,30512150,2990,2990,2990,2990,0
20231207,111400,30512150,2990,2990,2990,2990,0
20231207,111300,30512150,2990,2990,2990,2990,149
20231207,111200,30066640,3000,2995,3000,2995,12
20231207,111100,30030695,2995,2995,2995,2995,0
20231207,111000,30030695,2995,2995,2995,2995,0
20231207,110900,30030695,2995,2995,2995,2995,0
20231207,110800,30030695,2995,2995,2995,2995,55
20231207,110700,29865970,2995,2995,2995,2995,0
20231207,110600,29865970,2995,2995,2995,2995,0
20231207,110500,29865970,2995,2995,2995,2995,0
20231207,110400,29865970,2995,2995,2995,2995,0
20231207,110300,29865970,2995,2995,2995,2995,0
20231207,110200,29865970,2995,2995,2995,2995,0
20231207,110100,29865970,2995,2995,2995,2995,0
20231207,110000,29865970,2995,2995,2995,2995,0
20231207,105900,29865970,2995,2995,2995,2995,0
20231207,105800,29865970,2995,2995,2995,2995,0
20231207,105700,29865970,2995,2995,2995,2995,0
20231207,105600,29865970,2995,2995,2995,2995,0
20231207,105500,29865970,2995,2995,2995,2995,0
20231207,105400,29865970,2995,2995,2995,2995,0
20231207,105300,29865970,2995,2995,2995,2995,0
20231207,105200,29865970,2995,2995,2995,2995,0
20231207,105100,29865970,2995,2995,2995,2995,0
20231207,105000,29865970,2995,2995,2995,2995,0
20231207,104900,29865970,2995,2995,2995,2995,0
20231207,104800,29865970,2995,2995,2995,2995,0
20231207,104700,29865970,2995,2995,2995,2995,0
20231207,104600,29865970,2995,2995,2995,2995,0
20231207,104500,29865970,2995,3000,3000,2995,24
20231207,104400,29794080,3000,3000,3000,3000,0
20231207,104300,29794080,3000,3000,3000,3000,0
20231207,104200,29794080,3000,3000,3000,3000,0
20231207,104100,29794080,3000,3000,3000,3000,0
20231207,104000,29794080,3000,3000,3000,3000,0
20231207,103900,29794080,3000,3000,3000,3000,0
20231207,103800,29794080,3000,3000,3000,3000,0
20231207,103700,29794080,3000,3000,3000,3000,0
20231207,103600,29794080,3000,3000,3000,3000,0
20231207,103500,29794080,3000,3005,3005,3000,314
20231207,103400,28852020,3000,3000,3000,3000,0
20231207,103300,28852020,3000,3000,3000,3000,0
20231207,103200,28852020,3000,3000,3000,3000,0
20231207,103100,28852020,3000,3000,3000,3000,0
20231207,103000,28852020,3000,3000,3000,3000,0
20231207,102900,28852020,3000,3000,3000,3000,0
20231207,102800,28852020,3000,3000,3000,3000,0
20231207,102700,28852020,3000,3000,3000,3000,0
20231207,102600,28852020,3000,3000,3000,3000,0
20231207,102500,28852020,3000,3000,3000,3000,0
20231207,102400,28852020,3000,3000,3000,3000,0
20231207,102300,28852020,3000,3000,3000,3000,0
20231207,102200,28852020,3000,3000,3000,3000,0
20231207,102100,28852020,3000,3000,3000,3000,0
20231207,102000,28852020,3000,3000,3000,3000,0
20231207,101900,28852020,3000,3000,3000,3000,0
20231207,101800,28852020,3000,3000,3000,3000,0
20231207,101700,28852020,3000,3000,3000,3000,0
20231207,101600,28852020,3000,3000,3000,3000,0
20231207,101500,28852020,3000,3000,3000,3000,0
20231207,101400,28852020,3000,3000,3000,3000,0
20231207,101300,28852020,3000,3000,3000,3000,0
20231207,101200,28852020,3000,3000,3000,3000,0
20231207,101100,28852020,3000,3000,3000,3000,2
20231207,101000,28846020,3005,3005,3005,3005,1
20231207,100900,28843015,3005,3010,3015,3005,4
20231207,100800,28830980,3010,3010,3010,3010,0
20231207,100700,28830980,3010,3010,3010,3010,0
20231207,100600,28830980,3010,2995,3050,2995,74
20231207,100500,28607425,2990,2990,2990,2990,0
20231207,100400,28607425,2990,2990,2990,2990,2
20231207,100300,28601445,2990,2990,2990,2990,0
20231207,100200,28601445,2990,2990,2990,2990,0
20231207,100100,28601445,2990,2990,2990,2990,0
20231207,100000,28601445,2990,2990,2990,2990,1000
20231207,095900,25611445,2995,2995,2995,2995,0
20231207,095800,25611445,2995,2995,2995,2995,0
20231207,095700,25611445,2995,2995,2995,2995,1
20231207,095600,25608450,2995,2995,2995,2995,350
20231207,095500,24560200,2985,2985,2985,2985,0
20231207,095400,24560200,2985,2985,2985,2985,50
20231207,095300,24410950,2985,2985,2985,2985,0
20231207,095200,24410950,2985,2985,2985,2985,0
20231207,095100,24410950,2985,2985,2985,2985,0
20231207,095000,24410950,2985,2995,2995,2985,1800
20231207,094900,19034530,2995,2995,2995,2995,0
20231207,094800,19034530,2995,2995,2995,2995,0
20231207,094700,19034530,2995,2995,2995,2995,0
20231207,094600,19034530,2995,2995,2995,2995,0
20231207,094500,19034530,2995,2995,2995,2995,0
20231207,094400,19034530,2995,2995,2995,2995,0
20231207,094300,19034530,2995,2995,2995,2995,0
20231207,094200,19034530,2995,2995,2995,2995,3431
20231207,094100,8758685,2995,2995,2995,2995,0
20231207,094000,8758685,2995,2995,2995,2995,0
20231207,093900,8758685,2995,2995,2995,2995,5
20231207,093800,8743710,2990,2990,2990,2990,0
20231207,093700,8743710,2990,2990,2990,2990,6
20231207,093600,8725770,2990,2990,2990,2990,50
20231207,093500,8576270,2985,2985,2985,2985,0
20231207,093400,8576270,2985,2985,2985,2985,3
20231207,093300,8567315,2990,2990,2990,2990,0
20231207,093200,8567315,2990,2985,2995,2985,293
20231207,093100,7691740,2990,2990,2990,2990,556
20231207,093000,6029300,2990,2990,2990,2990,0
20231207,092900,6029300,2990,2990,2990,2990,0
20231207,092800,6029300,2990,2995,2995,2990,505
20231207,092700,4516845,3005,3005,3005,3005,0
20231207,092600,4516845,3005,3005,3005,3005,0
20231207,092500,4516845,3005,3005,3005,3005,1
20231207,092400,4513840,3000,3000,3000,3000,0
20231207,092300,4513840,3000,3000,3000,3000,519
20231207,092200,2956840,3005,3005,3005,3005,50
20231207,092100,2806590,3000,3000,3000,3000,0
20231207,092000,2806590,3000,3000,3000,3000,0
20231207,091900,2806590,3000,3000,3000,3000,0
20231207,091800,2806590,3000,3000,3000,3000,0
20231207,091700,2806590,3000,3000,3000,3000,0
20231207,091600,2806590,3000,3000,3000,3000,0
20231207,091500,2806590,3000,3000,3000,3000,1
20231207,091400,2803590,3000,3000,3000,3000,308
20231207,091300,1879590,2990,2995,2995,2990,9
20231207,091200,1852655,3000,3005,3005,3000,114
20231207,091100,1510375,3020,3020,3020,3020,0
20231207,091000,1510375,3020,3020,3020,3020,0
20231207,090900,1510375,3020,3020,3020,3020,50
20231207,090800,1359375,3025,3010,3025,3010,113
20231207,090700,1017745,3015,3015,3015,3015,3
20231207,090600,1008700,3020,3020,3020,3020,181
20231207,090500,462080,3020,3020,3020,3020,150
20231207,090400,9080,3020,3020,3020,3020,0
20231207,090300,9080,3020,3020,3020,3020,0
20231207,090200,9080,3020,3020,3020,3020,0
20231207,090100,9080,3020,3020,3020,3020,0
20231207,090000,9080,3020,3040,3040,3020,3