KissMeData/023000/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,190500,68406450,2965,2965,2965,2965,2101
20231213,190400,68406450,2965,2965,2965,2965,0
20231213,190300,68406450,2965,2965,2965,2965,0
20231213,190200,68406450,2965,2965,2965,2965,0
20231213,190100,68406450,2965,2965,2965,2965,0
20231213,190000,68406450,2965,2965,2965,2965,0
20231213,185900,68406450,2965,2965,2965,2965,0
20231213,185800,68406450,2965,2965,2965,2965,0
20231213,185700,68406450,2965,2965,2965,2965,0
20231213,185600,68406450,2965,2965,2965,2965,0
20231213,185500,68406450,2965,2965,2965,2965,0
20231213,185400,68406450,2965,2965,2965,2965,0
20231213,185300,68406450,2965,2965,2965,2965,0
20231213,185200,68406450,2965,2965,2965,2965,0
20231213,185100,68406450,2965,2965,2965,2965,0
20231213,185000,68406450,2965,2965,2965,2965,0
20231213,184900,68406450,2965,2965,2965,2965,0
20231213,184800,68406450,2965,2965,2965,2965,0
20231213,184700,68406450,2965,2965,2965,2965,0
20231213,184600,68406450,2965,2965,2965,2965,0
20231213,184500,68406450,2965,2965,2965,2965,0
20231213,184400,68406450,2965,2965,2965,2965,0
20231213,184300,68406450,2965,2965,2965,2965,0
20231213,184200,68406450,2965,2965,2965,2965,0
20231213,184100,68406450,2965,2965,2965,2965,0
20231213,184000,68406450,2965,2965,2965,2965,0
20231213,183900,68406450,2965,2965,2965,2965,0
20231213,183800,68406450,2965,2965,2965,2965,0
20231213,183700,68406450,2965,2965,2965,2965,0
20231213,183600,68406450,2965,2965,2965,2965,0
20231213,183500,68406450,2965,2965,2965,2965,2101
20231213,183400,68406450,2965,2965,2965,2965,0
20231213,183300,68406450,2965,2965,2965,2965,0
20231213,183200,68406450,2965,2965,2965,2965,0
20231213,183100,68406450,2965,2965,2965,2965,0
20231213,183000,68406450,2965,2965,2965,2965,0
20231213,182900,68406450,2965,2965,2965,2965,0
20231213,182800,68406450,2965,2965,2965,2965,0
20231213,182700,68406450,2965,2965,2965,2965,0
20231213,182600,68406450,2965,2965,2965,2965,0
20231213,182500,68406450,2965,2965,2965,2965,0
20231213,182400,68406450,2965,2965,2965,2965,0
20231213,182300,68406450,2965,2965,2965,2965,0
20231213,182200,68406450,2965,2965,2965,2965,0
20231213,182100,68406450,2965,2965,2965,2965,0
20231213,182000,68406450,2965,2965,2965,2965,0
20231213,181900,68406450,2965,2965,2965,2965,0
20231213,181800,68406450,2965,2965,2965,2965,0
20231213,181700,68406450,2965,2965,2965,2965,0
20231213,181600,68406450,2965,2965,2965,2965,0
20231213,181500,68406450,2965,2965,2965,2965,0
20231213,181400,68406450,2965,2965,2965,2965,0
20231213,181300,68406450,2965,2965,2965,2965,0
20231213,181200,68406450,2965,2965,2965,2965,0
20231213,181100,68406450,2965,2965,2965,2965,0
20231213,181000,68406450,2965,2965,2965,2965,0
20231213,180900,68406450,2965,2965,2965,2965,0
20231213,180800,68406450,2965,2965,2965,2965,0
20231213,180700,68406450,2965,2965,2965,2965,0
20231213,180600,68406450,2965,2965,2965,2965,0
20231213,180500,68406450,2965,2965,2965,2965,2101
20231213,180400,68406450,2965,2965,2965,2965,0
20231213,180300,68406450,2965,2965,2965,2965,0
20231213,180200,68406450,2965,2965,2965,2965,0
20231213,180100,68406450,2965,2965,2965,2965,0
20231213,180000,68406450,2965,2965,2965,2965,0
20231213,175900,68406450,2965,2965,2965,2965,0
20231213,175800,68406450,2965,2965,2965,2965,0
20231213,175700,68406450,2965,2965,2965,2965,0
20231213,175600,68406450,2965,2965,2965,2965,0
20231213,175500,68406450,2965,2965,2965,2965,0
20231213,175400,68406450,2965,2965,2965,2965,0
20231213,175300,68406450,2965,2965,2965,2965,0
20231213,175200,68406450,2965,2965,2965,2965,0
20231213,175100,68406450,2965,2965,2965,2965,0
20231213,175000,68406450,2965,2965,2965,2965,0
20231213,174900,68406450,2965,2965,2965,2965,0
20231213,174800,68406450,2965,2965,2965,2965,0
20231213,174700,68406450,2965,2965,2965,2965,0
20231213,174600,68406450,2965,2965,2965,2965,0
20231213,174500,68406450,2965,2965,2965,2965,0
20231213,174400,68406450,2965,2965,2965,2965,0
20231213,174300,68406450,2965,2965,2965,2965,0
20231213,174200,68406450,2965,2965,2965,2965,0
20231213,174100,68406450,2965,2965,2965,2965,0
20231213,174000,68406450,2965,2965,2965,2965,0
20231213,173900,68406450,2965,2965,2965,2965,0
20231213,173800,68406450,2965,2965,2965,2965,0
20231213,173700,68406450,2965,2965,2965,2965,0
20231213,173600,68406450,2965,2965,2965,2965,0
20231213,173500,68406450,2965,2965,2965,2965,2101
20231213,173400,68406450,2965,2965,2965,2965,0
20231213,173300,68406450,2965,2965,2965,2965,0
20231213,173200,68406450,2965,2965,2965,2965,0
20231213,173100,68406450,2965,2965,2965,2965,0
20231213,173000,68406450,2965,2965,2965,2965,0
20231213,172900,68406450,2965,2965,2965,2965,0
20231213,172800,68406450,2965,2965,2965,2965,0
20231213,172700,68406450,2965,2965,2965,2965,0
20231213,172600,68406450,2965,2965,2965,2965,0
20231213,172500,68406450,2965,2965,2965,2965,0
20231213,172400,68406450,2965,2965,2965,2965,0
20231213,172300,68406450,2965,2965,2965,2965,0
20231213,172200,68406450,2965,2965,2965,2965,0
20231213,172100,68406450,2965,2965,2965,2965,0
20231213,172000,68406450,2965,2965,2965,2965,0
20231213,171900,68406450,2965,2965,2965,2965,0
20231213,171800,68406450,2965,2965,2965,2965,0
20231213,171700,68406450,2965,2965,2965,2965,0
20231213,171600,68406450,2965,2965,2965,2965,0
20231213,171500,68406450,2965,2965,2965,2965,0
20231213,171400,68406450,2965,2965,2965,2965,0
20231213,171300,68406450,2965,2965,2965,2965,0
20231213,171200,68406450,2965,2965,2965,2965,0
20231213,171100,68406450,2965,2965,2965,2965,0
20231213,171000,68406450,2965,2965,2965,2965,0
20231213,170900,68406450,2965,2965,2965,2965,0
20231213,170800,68406450,2965,2965,2965,2965,0
20231213,170700,68406450,2965,2965,2965,2965,0
20231213,170600,68406450,2965,2965,2965,2965,0
20231213,170500,68406450,2965,2965,2965,2965,2101
20231213,170400,68406450,2965,2965,2965,2965,0
20231213,170300,68406450,2965,2965,2965,2965,0
20231213,170200,68406450,2965,2965,2965,2965,0
20231213,170100,68406450,2965,2965,2965,2965,0
20231213,170000,68406450,2965,2965,2965,2965,0
20231213,165900,68406450,2965,2965,2965,2965,0
20231213,165800,68406450,2965,2965,2965,2965,0
20231213,165700,68406450,2965,2965,2965,2965,0
20231213,165600,68406450,2965,2965,2965,2965,0
20231213,165500,68406450,2965,2965,2965,2965,0
20231213,165400,68406450,2965,2965,2965,2965,0
20231213,165300,68406450,2965,2965,2965,2965,0
20231213,165200,68406450,2965,2965,2965,2965,0
20231213,165100,68406450,2965,2965,2965,2965,0
20231213,165000,68406450,2965,2965,2965,2965,0
20231213,164900,68406450,2965,2965,2965,2965,0
20231213,164800,68406450,2965,2965,2965,2965,0
20231213,164700,68406450,2965,2965,2965,2965,0
20231213,164600,68406450,2965,2965,2965,2965,0
20231213,164500,68406450,2965,2965,2965,2965,0
20231213,164400,68406450,2965,2965,2965,2965,0
20231213,164300,68406450,2965,2965,2965,2965,0
20231213,164200,68406450,2965,2965,2965,2965,0
20231213,164100,68406450,2965,2965,2965,2965,0
20231213,164000,68406450,2965,2965,2965,2965,0
20231213,163900,68406450,2965,2965,2965,2965,0
20231213,163800,68406450,2965,2965,2965,2965,0
20231213,163700,68406450,2965,2965,2965,2965,0
20231213,163600,68406450,2965,2965,2965,2965,0
20231213,163500,68406450,2965,2965,2965,2965,2101
20231213,163400,68406450,2965,2965,2965,2965,0
20231213,163300,68406450,2965,2965,2965,2965,0
20231213,163200,68406450,2965,2965,2965,2965,0
20231213,163100,68406450,2965,2965,2965,2965,0
20231213,163000,68406450,2965,2965,2965,2965,0
20231213,162900,68406450,2965,2965,2965,2965,0
20231213,162800,68406450,2965,2965,2965,2965,0
20231213,162700,68406450,2965,2965,2965,2965,0
20231213,162600,68406450,2965,2965,2965,2965,0
20231213,162500,68406450,2965,2965,2965,2965,0
20231213,162400,68406450,2965,2965,2965,2965,0
20231213,162300,68406450,2965,2965,2965,2965,0
20231213,162200,68406450,2965,2965,2965,2965,0
20231213,162100,68406450,2965,2965,2965,2965,0
20231213,162000,68406450,2965,2965,2965,2965,0
20231213,161900,68406450,2965,2965,2965,2965,0
20231213,161800,68406450,2965,2965,2965,2965,0
20231213,161700,68406450,2965,2965,2965,2965,0
20231213,161600,68406450,2965,2965,2965,2965,0
20231213,161500,68406450,2965,2965,2965,2965,0
20231213,161400,68406450,2965,2965,2965,2965,0
20231213,161300,68406450,2965,2965,2965,2965,0
20231213,161200,68406450,2965,2965,2965,2965,0
20231213,161100,68406450,2965,2965,2965,2965,0
20231213,161000,68406450,2965,2965,2965,2965,0
20231213,160900,68406450,2965,2965,2965,2965,0
20231213,160800,68406450,2965,2965,2965,2965,0
20231213,160700,68406450,2965,2965,2965,2965,0
20231213,160600,68406450,2965,2965,2965,2965,0
20231213,160500,68406450,2965,2965,2965,2965,2101
20231213,160400,68406450,2965,2965,2965,2965,0
20231213,160300,68406450,2965,2965,2965,2965,0
20231213,160200,68406450,2965,2965,2965,2965,0
20231213,160100,68406450,2965,2965,2965,2965,0
20231213,160000,68406450,2965,2965,2965,2965,0
20231213,155900,68406450,2965,2965,2965,2965,0
20231213,155800,68406450,2965,2965,2965,2965,0
20231213,155700,68406450,2965,2965,2965,2965,0
20231213,155600,68406450,2965,2965,2965,2965,0
20231213,155500,68406450,2965,2965,2965,2965,0
20231213,155400,68406450,2965,2965,2965,2965,0
20231213,155300,68406450,2965,2965,2965,2965,0
20231213,155200,68406450,2965,2965,2965,2965,0
20231213,155100,68406450,2965,2965,2965,2965,0
20231213,155000,68406450,2965,2965,2965,2965,0
20231213,154900,68406450,2965,2965,2965,2965,0
20231213,154800,68406450,2965,2965,2965,2965,0
20231213,154700,68406450,2965,2965,2965,2965,0
20231213,154600,68406450,2965,2965,2965,2965,0
20231213,154500,68406450,2965,2965,2965,2965,0
20231213,154400,68406450,2965,2965,2965,2965,0
20231213,154300,68406450,2965,2965,2965,2965,0
20231213,154200,68406450,2965,2965,2965,2965,0
20231213,154100,68406450,2965,2965,2965,2965,0
20231213,154000,68406450,2965,2965,2965,2965,0
20231213,153900,68406450,2965,2965,2965,2965,0
20231213,153800,68406450,2965,2965,2965,2965,0
20231213,153700,68406450,2965,2965,2965,2965,0
20231213,153600,68406450,2965,2965,2965,2965,0
20231213,153500,68406450,2965,2965,2965,2965,2101
20231213,153400,68406450,2965,2965,2965,2965,0
20231213,153300,68406450,2965,2965,2965,2965,0
20231213,153200,68406450,2965,2965,2965,2965,0
20231213,153100,68406450,2965,2965,2965,2965,0
20231213,153000,68406450,2965,2965,2965,2965,2101
20231213,152900,62176985,2970,2970,2970,2970,0
20231213,152800,62176985,2970,2970,2970,2970,0
20231213,152700,62176985,2970,2970,2970,2970,0
20231213,152600,62176985,2970,2970,2970,2970,0
20231213,152500,62176985,2970,2970,2970,2970,0
20231213,152400,62176985,2970,2970,2970,2970,0
20231213,152300,62176985,2970,2970,2970,2970,0
20231213,152200,62176985,2970,2970,2970,2970,0
20231213,152100,62176985,2970,2970,2970,2970,0
20231213,152000,62176985,2970,2970,2970,2970,0
20231213,151900,62176985,2970,2980,2980,2970,477
20231213,151800,60760065,2970,2970,2970,2970,0
20231213,151700,60760065,2970,2975,2975,2970,1000
20231213,151600,57785470,2980,2980,2980,2980,22
20231213,151500,57719910,2985,2985,2985,2985,0
20231213,151400,57719910,2985,2985,2985,2985,0
20231213,151300,57719910,2985,2985,2985,2985,0
20231213,151200,57719910,2985,2975,2985,2975,3
20231213,151100,57710975,2980,2985,2985,2980,67
20231213,151000,57511090,2985,2985,2985,2985,0
20231213,150900,57511090,2985,2985,2985,2985,20
20231213,150800,57451390,2985,2985,2985,2985,0
20231213,150700,57451390,2985,2985,2985,2985,0
20231213,150600,57451390,2985,2985,2985,2985,0
20231213,150500,57451390,2985,2985,2985,2985,0
20231213,150400,57451390,2985,2985,2985,2985,0
20231213,150300,57451390,2985,2985,2985,2985,0
20231213,150200,57451390,2985,2985,2985,2985,0
20231213,150100,57451390,2985,2985,2985,2985,0
20231213,150000,57451390,2985,2985,2985,2985,0
20231213,145900,57451390,2985,2985,2985,2985,0
20231213,145800,57451390,2985,2985,2985,2985,0
20231213,145700,57451390,2985,2985,2985,2985,0
20231213,145600,57451390,2985,2985,2985,2985,0
20231213,145500,57451390,2985,2985,2985,2985,0
20231213,145400,57451390,2985,2985,2985,2985,0
20231213,145300,57451390,2985,2985,2985,2985,0
20231213,145200,57451390,2985,2985,2985,2985,1
20231213,145100,57448405,2980,2980,2980,2980,0
20231213,145000,57448405,2980,2980,2985,2980,84
20231213,144900,57198080,2985,2980,2985,2980,18
20231213,144800,57144430,2980,2975,2980,2975,14
20231213,144700,57102765,2980,2980,2980,2980,681
20231213,144600,55073385,2985,2985,2985,2985,0
20231213,144500,55073385,2985,2985,2985,2985,172
20231213,144400,54559965,2985,2985,2985,2985,0
20231213,144300,54559965,2985,2985,2985,2985,0
20231213,144200,54559965,2985,2985,2985,2985,2
20231213,144100,54553995,2985,2985,2985,2985,0
20231213,144000,54553995,2985,2985,2985,2985,0
20231213,143900,54553995,2985,2985,2985,2985,0
20231213,143800,54553995,2985,2985,2985,2985,0
20231213,143700,54553995,2985,2985,2985,2985,0
20231213,143600,54553995,2985,2985,2985,2985,0
20231213,143500,54553995,2985,2985,2985,2985,22
20231213,143400,54488325,2985,2985,2985,2985,22
20231213,143300,54422655,2985,2985,2985,2985,0
20231213,143200,54422655,2985,2985,2985,2985,0
20231213,143100,54422655,2985,2985,2985,2985,0
20231213,143000,54422655,2985,2985,2985,2985,0
20231213,142900,54422655,2985,2985,2985,2985,0
20231213,142800,54422655,2985,2985,2985,2985,0
20231213,142700,54422655,2985,2985,2985,2985,0
20231213,142600,54422655,2985,2985,2985,2985,0
20231213,142500,54422655,2985,2985,2985,2980,267
20231213,142400,53625705,2990,2990,2990,2990,0
20231213,142300,53625705,2990,2990,2990,2990,0
20231213,142200,53625705,2990,2990,2990,2990,72
20231213,142100,53410425,2995,2995,2995,2995,0
20231213,142000,53410425,2995,2995,2995,2995,26
20231213,141900,53332555,3005,3005,3005,3005,0
20231213,141800,53332555,3005,3000,3005,3000,2
20231213,141700,53326550,3005,3005,3005,3005,0
20231213,141600,53326550,3005,3000,3005,3000,7
20231213,141500,53305540,3005,3005,3005,3005,0
20231213,141400,53305540,3005,3005,3005,3005,0
20231213,141300,53305540,3005,3005,3005,3005,0
20231213,141200,53305540,3005,3005,3005,3005,1
20231213,141100,53302535,2995,2995,2995,2995,51
20231213,141000,53149790,3000,3000,3000,3000,0
20231213,140900,53149790,3000,3000,3000,3000,0
20231213,140800,53149790,3000,3000,3000,3000,0
20231213,140700,53149790,3000,3000,3000,3000,0
20231213,140600,53149790,3000,3000,3000,3000,1
20231213,140500,53146790,3005,3005,3005,3005,0
20231213,140400,53146790,3005,3005,3005,3005,0
20231213,140300,53146790,3005,3005,3005,3005,0
20231213,140200,53146790,3005,3005,3005,3005,0
20231213,140100,53146790,3005,3005,3005,3005,20
20231213,140000,53086690,3005,3005,3005,3005,0
20231213,135900,53086690,3005,3005,3005,3005,0
20231213,135800,53086690,3005,3005,3005,3005,0
20231213,135700,53086690,3005,3005,3005,3005,0
20231213,135600,53086690,3005,3005,3005,3005,0
20231213,135500,53086690,3005,3005,3005,3005,1
20231213,135400,53083685,3015,3015,3015,3010,3
20231213,135300,53074645,3010,3010,3015,3010,5
20231213,135200,53059585,3015,3015,3015,3015,0
20231213,135100,53059585,3015,3015,3015,3015,0
20231213,135000,53059585,3015,3015,3015,3015,0
20231213,134900,53059585,3015,3015,3015,3015,0
20231213,134800,53059585,3015,3015,3015,3015,0
20231213,134700,53059585,3015,3015,3015,3015,0
20231213,134600,53059585,3015,3010,3015,3010,2
20231213,134500,53053560,3015,3010,3015,3010,3
20231213,134400,53044525,3015,3015,3015,3015,0
20231213,134300,53044525,3015,3015,3015,3015,0
20231213,134200,53044525,3015,3015,3015,3015,0
20231213,134100,53044525,3015,3015,3015,3015,0
20231213,134000,53044525,3015,3015,3015,3015,0
20231213,133900,53044525,3015,3000,3015,3000,4
20231213,133800,53032490,2995,2995,2995,2995,81
20231213,133700,52789895,3000,3000,3000,3000,1
20231213,133600,52786895,2995,3005,3005,2995,938
20231213,133500,49972875,3010,3010,3010,3010,0
20231213,133400,49972875,3010,3010,3010,3010,0
20231213,133300,49972875,3010,3005,3010,3005,4
20231213,133200,49960850,3010,3010,3010,3010,0
20231213,133100,49960850,3010,3010,3010,3010,0
20231213,133000,49960850,3010,3010,3010,3010,0
20231213,132900,49960850,3010,3010,3010,3010,0
20231213,132800,49960850,3010,3010,3010,3010,0
20231213,132700,49960850,3010,3010,3010,3010,0
20231213,132600,49960850,3010,3010,3010,3010,0
20231213,132500,49960850,3010,3010,3010,3010,0
20231213,132400,49960850,3010,3010,3010,3010,0
20231213,132300,49960850,3010,3010,3010,3010,0
20231213,132200,49960850,3010,3010,3010,3010,11
20231213,132100,49927740,3010,3010,3010,3010,0
20231213,132000,49927740,3010,3010,3010,3010,0
20231213,131900,49927740,3010,3010,3010,3010,0
20231213,131800,49927740,3010,3010,3010,3010,0
20231213,131700,49927740,3010,3010,3010,3010,0
20231213,131600,49927740,3010,3010,3010,3010,0
20231213,131500,49927740,3010,3010,3010,3010,0
20231213,131400,49927740,3010,3010,3010,3010,0
20231213,131300,49927740,3010,3000,3010,3000,16
20231213,131200,49879730,3010,3010,3010,3010,0
20231213,131100,49879730,3010,3010,3010,3010,0
20231213,131000,49879730,3010,3010,3010,3010,0
20231213,130900,49879730,3010,3010,3010,3010,1
20231213,130800,49876720,3005,3005,3005,3005,28
20231213,130700,49792580,3015,3015,3015,3015,0
20231213,130600,49792580,3015,3015,3015,3015,0
20231213,130500,49792580,3015,3015,3015,3015,0
20231213,130400,49792580,3015,3015,3015,3015,0
20231213,130300,49792580,3015,3015,3015,3015,0
20231213,130200,49792580,3015,3015,3015,3015,0
20231213,130100,49792580,3015,3015,3015,3015,0
20231213,130000,49792580,3015,3015,3015,3010,6
20231213,125900,49774505,3010,3010,3015,3010,4
20231213,125800,49762460,3015,3015,3015,3015,1
20231213,125700,49759445,3010,3010,3010,3010,1
20231213,125600,49756435,3015,3010,3015,3010,29
20231213,125500,49669135,3015,3015,3015,3015,0
20231213,125400,49669135,3015,3015,3015,3010,5
20231213,125300,49654065,3010,3005,3015,3005,56
20231213,125200,49485715,3005,3005,3005,3005,14
20231213,125100,49443645,3005,3005,3005,3005,0
20231213,125000,49443645,3005,3005,3005,3005,0
20231213,124900,49443645,3005,3005,3005,3005,0
20231213,124800,49443645,3005,3005,3005,3005,0
20231213,124700,49443645,3005,3005,3005,3005,5
20231213,124600,49428620,3005,3005,3005,3005,0
20231213,124500,49428620,3005,3005,3005,3005,0
20231213,124400,49428620,3005,3005,3005,3005,0
20231213,124300,49428620,3005,3005,3005,3005,2
20231213,124200,49422610,3005,3005,3005,3005,0
20231213,124100,49422610,3005,3005,3005,3005,0
20231213,124000,49422610,3005,3005,3005,3005,0
20231213,123900,49422610,3005,3005,3005,3005,0
20231213,123800,49422610,3005,3005,3005,3005,0
20231213,123700,49422610,3005,3005,3005,3005,2
20231213,123600,49416600,3005,3005,3005,3005,0
20231213,123500,49416600,3005,3005,3005,3005,1
20231213,123400,49413595,3005,3005,3005,3005,0
20231213,123300,49413595,3005,3005,3005,3005,0
20231213,123200,49413595,3005,3005,3005,3005,0
20231213,123100,49413595,3005,3005,3005,3005,0
20231213,123000,49413595,3005,3005,3005,3005,0
20231213,122900,49413595,3005,3005,3005,3005,0
20231213,122800,49413595,3005,3005,3005,3005,1
20231213,122700,49410590,3000,3000,3000,3000,200
20231213,122600,48810590,3000,3005,3005,3000,12
20231213,122500,48774535,3000,3005,3005,3000,3
20231213,122400,48765525,3000,3000,3000,3000,2
20231213,122300,48759525,3000,3000,3000,3000,1
20231213,122200,48756525,3005,3005,3005,3005,18
20231213,122100,48702435,3000,3000,3000,3000,0
20231213,122000,48702435,3000,3000,3000,3000,0
20231213,121900,48702435,3000,3000,3000,3000,0
20231213,121800,48702435,3000,2985,3000,2985,1956
20231213,121700,42844965,2985,2985,2985,2985,12
20231213,121600,42809145,2985,2985,2985,2985,1
20231213,121500,42806160,2980,2980,2980,2980,0
20231213,121400,42806160,2980,2980,2980,2980,725
20231213,121300,40645660,2980,2980,2980,2980,0
20231213,121200,40645660,2980,2980,2980,2980,24
20231213,121100,40574140,2980,2980,2980,2980,22
20231213,121000,40508580,2980,2985,2985,2980,4878
20231213,120900,25969530,2985,2985,2985,2985,0
20231213,120800,25969530,2985,2985,2985,2985,0
20231213,120700,25969530,2985,2985,2985,2985,0
20231213,120600,25969530,2985,2985,2985,2985,0
20231213,120500,25969530,2985,2985,2985,2985,0
20231213,120400,25969530,2985,2985,2985,2985,5
20231213,120300,25954605,2985,2985,2985,2985,0
20231213,120200,25954605,2985,2985,2985,2985,10
20231213,120100,25924755,2985,2985,2985,2985,0
20231213,120000,25924755,2985,2985,2985,2985,98
20231213,115900,25632225,2985,2985,2985,2985,111
20231213,115800,25300890,2985,2985,2985,2985,0
20231213,115700,25300890,2985,2985,2985,2985,160
20231213,115600,24823290,2985,2985,2985,2985,88
20231213,115500,24560610,2985,2985,2985,2985,0
20231213,115400,24560610,2985,2985,2985,2985,103
20231213,115300,24253155,2985,2985,2985,2985,0
20231213,115200,24253155,2985,2985,2985,2985,0
20231213,115100,24253155,2985,2985,2985,2985,0
20231213,115000,24253155,2985,2985,2985,2985,50
20231213,114900,24103905,2985,2985,2985,2985,0
20231213,114800,24103905,2985,2985,2985,2985,0
20231213,114700,24103905,2985,2985,2985,2985,5
20231213,114600,24088980,2985,2985,2985,2985,4
20231213,114500,24077040,2980,2985,2985,2980,2
20231213,114400,24071075,2980,2980,2980,2980,0
20231213,114300,24071075,2980,2980,2980,2980,238
20231213,114200,23361835,2985,2985,2985,2985,3
20231213,114100,23352880,2980,2985,2985,2980,3948
20231213,114000,11568105,2990,2990,2990,2990,462
20231213,113900,10186725,2995,2995,2995,2995,1
20231213,113800,10183730,2990,2990,2990,2990,1
20231213,113700,10180740,2995,2995,2995,2995,44
20231213,113600,10048960,3000,3000,3000,3000,0
20231213,113500,10048960,3000,3000,3000,3000,1
20231213,113400,10045960,3000,3000,3000,3000,0
20231213,113300,10045960,3000,2995,3000,2995,3
20231213,113200,10036965,3000,3000,3000,3000,0
20231213,113100,10036965,3000,3000,3000,3000,0
20231213,113000,10036965,3000,3000,3000,3000,0
20231213,112900,10036965,3000,3000,3000,3000,0
20231213,112800,10036965,3000,3000,3000,3000,0
20231213,112700,10036965,3000,3000,3000,3000,0
20231213,112600,10036965,3000,3000,3000,3000,0
20231213,112500,10036965,3000,2995,3000,2995,2
20231213,112400,10030970,3000,3000,3000,2995,3
20231213,112300,10021975,2995,2995,2995,2995,0
20231213,112200,10021975,2995,2995,2995,2995,1
20231213,112100,10018980,3000,3000,3000,3000,0
20231213,112000,10018980,3000,3000,3000,3000,0
20231213,111900,10018980,3000,3000,3000,3000,0
20231213,111800,10018980,3000,3000,3000,3000,0
20231213,111700,10018980,3000,3000,3000,3000,0
20231213,111600,10018980,3000,3000,3000,3000,0
20231213,111500,10018980,3000,3000,3000,3000,0
20231213,111400,10018980,3000,3000,3000,3000,0
20231213,111300,10018980,3000,3000,3000,3000,0
20231213,111200,10018980,3000,3000,3000,3000,0
20231213,111100,10018980,3000,3000,3000,3000,0
20231213,111000,10018980,3000,3000,3000,3000,0
20231213,110900,10018980,3000,3000,3000,3000,0
20231213,110800,10018980,3000,3000,3000,3000,0
20231213,110700,10018980,3000,3000,3000,3000,0
20231213,110600,10018980,3000,3000,3000,3000,0
20231213,110500,10018980,3000,3000,3000,3000,0
20231213,110400,10018980,3000,3000,3000,3000,0
20231213,110300,10018980,3000,3000,3000,3000,0
20231213,110200,10018980,3000,3000,3000,3000,0
20231213,110100,10018980,3000,3000,3000,3000,0
20231213,110000,10018980,3000,3000,3000,3000,0
20231213,105900,10018980,3000,3000,3000,3000,0
20231213,105800,10018980,3000,3000,3000,3000,0
20231213,105700,10018980,3000,3000,3000,3000,0
20231213,105600,10018980,3000,3000,3000,3000,0
20231213,105500,10018980,3000,3000,3000,3000,0
20231213,105400,10018980,3000,3000,3000,3000,0
20231213,105300,10018980,3000,3000,3000,3000,0
20231213,105200,10018980,3000,3000,3000,3000,0
20231213,105100,10018980,3000,3000,3000,3000,0
20231213,105000,10018980,3000,3000,3000,3000,0
20231213,104900,10018980,3000,3000,3000,3000,0
20231213,104800,10018980,3000,3000,3000,3000,0
20231213,104700,10018980,3000,3000,3000,3000,0
20231213,104600,10018980,3000,3000,3000,3000,0
20231213,104500,10018980,3000,3000,3000,3000,0
20231213,104400,10018980,3000,3000,3000,3000,0
20231213,104300,10018980,3000,2995,3000,2995,305
20231213,104200,9105500,3000,3000,3000,3000,0
20231213,104100,9105500,3000,3000,3000,3000,0
20231213,104000,9105500,3000,3000,3000,3000,0
20231213,103900,9105500,3000,3000,3000,3000,0
20231213,103800,9105500,3000,3000,3000,3000,10
20231213,103700,9075500,3000,3000,3000,3000,0
20231213,103600,9075500,3000,3000,3000,3000,0
20231213,103500,9075500,3000,3000,3000,3000,0
20231213,103400,9075500,3000,3000,3000,3000,0
20231213,103300,9075500,3000,3000,3000,3000,0
20231213,103200,9075500,3000,3000,3000,3000,0
20231213,103100,9075500,3000,3000,3000,3000,0
20231213,103000,9075500,3000,3000,3000,3000,0
20231213,102900,9075500,3000,3000,3000,3000,0
20231213,102800,9075500,3000,3000,3000,3000,0
20231213,102700,9075500,3000,3000,3000,3000,0
20231213,102600,9075500,3000,3000,3000,3000,0
20231213,102500,9075500,3000,3000,3000,3000,0
20231213,102400,9075500,3000,3000,3000,3000,0
20231213,102300,9075500,3000,3000,3000,3000,0
20231213,102200,9075500,3000,3000,3000,3000,0
20231213,102100,9075500,3000,3000,3000,3000,0
20231213,102000,9075500,3000,3000,3000,3000,0
20231213,101900,9075500,3000,3000,3000,3000,1
20231213,101800,9072500,2995,2995,2995,2995,50
20231213,101700,8922750,2995,2995,2995,2995,1
20231213,101600,8919755,3000,3000,3000,3000,0
20231213,101500,8919755,3000,3000,3000,3000,0
20231213,101400,8919755,3000,3000,3000,3000,0
20231213,101300,8919755,3000,3000,3000,3000,0
20231213,101200,8919755,3000,3000,3000,3000,0
20231213,101100,8919755,3000,2995,3000,2990,6
20231213,101000,8901800,3000,3000,3000,3000,0
20231213,100900,8901800,3000,3000,3000,3000,0
20231213,100800,8901800,3000,3000,3000,3000,0
20231213,100700,8901800,3000,3000,3000,3000,0
20231213,100600,8901800,3000,3000,3000,3000,0
20231213,100500,8901800,3000,3000,3000,3000,0
20231213,100400,8901800,3000,3000,3000,3000,0
20231213,100300,8901800,3000,3000,3000,3000,0
20231213,100200,8901800,3000,3000,3000,3000,0
20231213,100100,8901800,3000,3000,3000,3000,0
20231213,100000,8901800,3000,3000,3000,3000,0
20231213,095900,8901800,3000,3000,3000,3000,0
20231213,095800,8901800,3000,3000,3000,3000,20
20231213,095700,8841800,3000,3000,3000,2990,764
20231213,095600,6557395,3005,3005,3005,3005,0
20231213,095500,6557395,3005,3005,3005,3005,0
20231213,095400,6557395,3005,3000,3005,3000,5
20231213,095300,6542390,2990,2990,2990,2990,0
20231213,095200,6542390,2990,2990,2990,2990,0
20231213,095100,6542390,2990,2990,2990,2990,0
20231213,095000,6542390,2990,3000,3000,2990,45
20231213,094900,6407825,3005,3005,3005,3005,0
20231213,094800,6407825,3005,3005,3005,3005,1
20231213,094700,6404820,3015,3015,3015,3015,0
20231213,094600,6404820,3015,3015,3015,3015,1
20231213,094500,6401805,3005,3005,3005,3005,0
20231213,094400,6401805,3005,3005,3005,3005,0
20231213,094300,6401805,3005,3005,3005,3005,0
20231213,094200,6401805,3005,3005,3005,3005,0
20231213,094100,6401805,3005,3005,3005,3005,1
20231213,094000,6398800,3000,3000,3000,3000,0
20231213,093900,6398800,3000,3000,3000,3000,2
20231213,093800,6392800,3015,3015,3015,3015,0
20231213,093700,6392800,3015,3015,3015,3015,0
20231213,093600,6392800,3015,3015,3015,3015,0
20231213,093500,6392800,3015,3015,3015,3015,0
20231213,093400,6392800,3015,3015,3015,3015,0
20231213,093300,6392800,3015,3000,3015,3000,3
20231213,093200,6383785,2990,3020,3020,2990,501
20231213,093100,4885590,3005,3005,3020,3005,13
20231213,093000,4846435,3005,3005,3005,3005,0
20231213,092900,4846435,3005,3005,3005,3005,0
20231213,092800,4846435,3005,3005,3005,2990,1574
20231213,092700,129630,3010,3010,3010,3010,2
20231213,092600,123610,3025,3025,3025,3025,0
20231213,092500,123610,3025,3025,3025,3025,0
20231213,092400,123610,3025,3025,3025,3025,0
20231213,092300,123610,3025,3025,3025,3025,0
20231213,092200,123610,3025,3025,3025,3025,0
20231213,092100,123610,3025,3015,3025,3015,6
20231213,092000,105485,3025,3025,3025,3025,0
20231213,091900,105485,3025,3025,3025,3025,0
20231213,091800,105485,3025,3025,3025,3025,0
20231213,091700,105485,3025,3025,3025,3025,0
20231213,091600,105485,3025,3025,3025,3025,0
20231213,091500,105485,3025,3025,3025,3025,0
20231213,091400,105485,3025,3025,3025,3025,0
20231213,091300,105485,3025,3025,3025,3025,0
20231213,091200,105485,3025,3025,3025,3025,5
20231213,091100,90360,3025,3025,3025,3025,0
20231213,091000,90360,3025,3025,3025,3025,1
20231213,090900,87335,3010,3010,3010,3010,4
20231213,090800,75295,3010,3010,3010,3010,21
20231213,090700,12085,3025,3025,3025,3025,0
20231213,090600,12085,3025,3025,3025,3025,0
20231213,090500,12085,3025,3015,3025,3015,2
20231213,090400,6045,3030,3030,3030,3030,0
20231213,090300,6045,3030,3030,3030,3030,0
20231213,090200,6045,3030,3030,3030,3030,0
20231213,090100,6045,3030,3030,3030,3030,0
20231213,090000,6045,3030,3015,3030,3015,2