KissMeData/026910/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,191000,19045065,3745,3745,3745,3745,39
20231211,190900,19045065,3745,3745,3745,3745,0
20231211,190800,19045065,3745,3745,3745,3745,0
20231211,190700,19045065,3745,3745,3745,3745,0
20231211,190600,19045065,3745,3745,3745,3745,0
20231211,190500,19045065,3745,3745,3745,3745,0
20231211,190400,19045065,3745,3745,3745,3745,0
20231211,190300,19045065,3745,3745,3745,3745,0
20231211,190200,19045065,3745,3745,3745,3745,0
20231211,190100,19045065,3745,3745,3745,3745,0
20231211,190000,19045065,3745,3745,3745,3745,0
20231211,185900,19045065,3745,3745,3745,3745,0
20231211,185800,19045065,3745,3745,3745,3745,0
20231211,185700,19045065,3745,3745,3745,3745,0
20231211,185600,19045065,3745,3745,3745,3745,0
20231211,185500,19045065,3745,3745,3745,3745,0
20231211,185400,19045065,3745,3745,3745,3745,0
20231211,185300,19045065,3745,3745,3745,3745,0
20231211,185200,19045065,3745,3745,3745,3745,0
20231211,185100,19045065,3745,3745,3745,3745,0
20231211,185000,19045065,3745,3745,3745,3745,0
20231211,184900,19045065,3745,3745,3745,3745,0
20231211,184800,19045065,3745,3745,3745,3745,0
20231211,184700,19045065,3745,3745,3745,3745,0
20231211,184600,19045065,3745,3745,3745,3745,0
20231211,184500,19045065,3745,3745,3745,3745,0
20231211,184400,19045065,3745,3745,3745,3745,0
20231211,184300,19045065,3745,3745,3745,3745,0
20231211,184200,19045065,3745,3745,3745,3745,0
20231211,184100,19045065,3745,3745,3745,3745,0
20231211,184000,19045065,3745,3745,3745,3745,39
20231211,183900,19045065,3745,3745,3745,3745,0
20231211,183800,19045065,3745,3745,3745,3745,0
20231211,183700,19045065,3745,3745,3745,3745,0
20231211,183600,19045065,3745,3745,3745,3745,0
20231211,183500,19045065,3745,3745,3745,3745,0
20231211,183400,19045065,3745,3745,3745,3745,0
20231211,183300,19045065,3745,3745,3745,3745,0
20231211,183200,19045065,3745,3745,3745,3745,0
20231211,183100,19045065,3745,3745,3745,3745,0
20231211,183000,19045065,3745,3745,3745,3745,0
20231211,182900,19045065,3745,3745,3745,3745,0
20231211,182800,19045065,3745,3745,3745,3745,0
20231211,182700,19045065,3745,3745,3745,3745,0
20231211,182600,19045065,3745,3745,3745,3745,0
20231211,182500,19045065,3745,3745,3745,3745,0
20231211,182400,19045065,3745,3745,3745,3745,0
20231211,182300,19045065,3745,3745,3745,3745,0
20231211,182200,19045065,3745,3745,3745,3745,0
20231211,182100,19045065,3745,3745,3745,3745,0
20231211,182000,19045065,3745,3745,3745,3745,0
20231211,181900,19045065,3745,3745,3745,3745,0
20231211,181800,19045065,3745,3745,3745,3745,0
20231211,181700,19045065,3745,3745,3745,3745,0
20231211,181600,19045065,3745,3745,3745,3745,0
20231211,181500,19045065,3745,3745,3745,3745,0
20231211,181400,19045065,3745,3745,3745,3745,0
20231211,181300,19045065,3745,3745,3745,3745,0
20231211,181200,19045065,3745,3745,3745,3745,0
20231211,181100,19045065,3745,3745,3745,3745,0
20231211,181000,19045065,3745,3745,3745,3745,39
20231211,180900,19045065,3745,3745,3745,3745,0
20231211,180800,19045065,3745,3745,3745,3745,0
20231211,180700,19045065,3745,3745,3745,3745,0
20231211,180600,19045065,3745,3745,3745,3745,0
20231211,180500,19045065,3745,3745,3745,3745,0
20231211,180400,19045065,3745,3745,3745,3745,0
20231211,180300,19045065,3745,3745,3745,3745,0
20231211,180200,19045065,3745,3745,3745,3745,0
20231211,180100,19045065,3745,3745,3745,3745,0
20231211,180000,19045065,3745,3745,3745,3745,0
20231211,175900,19045065,3745,3745,3745,3745,0
20231211,175800,19045065,3745,3745,3745,3745,0
20231211,175700,19045065,3745,3745,3745,3745,0
20231211,175600,19045065,3745,3745,3745,3745,0
20231211,175500,19045065,3745,3745,3745,3745,0
20231211,175400,19045065,3745,3745,3745,3745,0
20231211,175300,19045065,3745,3745,3745,3745,0
20231211,175200,19045065,3745,3745,3745,3745,0
20231211,175100,19045065,3745,3745,3745,3745,0
20231211,175000,19045065,3745,3745,3745,3745,0
20231211,174900,19045065,3745,3745,3745,3745,0
20231211,174800,19045065,3745,3745,3745,3745,0
20231211,174700,19045065,3745,3745,3745,3745,0
20231211,174600,19045065,3745,3745,3745,3745,0
20231211,174500,19045065,3745,3745,3745,3745,0
20231211,174400,19045065,3745,3745,3745,3745,0
20231211,174300,19045065,3745,3745,3745,3745,0
20231211,174200,19045065,3745,3745,3745,3745,0
20231211,174100,19045065,3745,3745,3745,3745,0
20231211,174000,19045065,3745,3745,3745,3745,39
20231211,173900,19045065,3745,3745,3745,3745,0
20231211,173800,19045065,3745,3745,3745,3745,0
20231211,173700,19045065,3745,3745,3745,3745,0
20231211,173600,19045065,3745,3745,3745,3745,0
20231211,173500,19045065,3745,3745,3745,3745,0
20231211,173400,19045065,3745,3745,3745,3745,0
20231211,173300,19045065,3745,3745,3745,3745,0
20231211,173200,19045065,3745,3745,3745,3745,0
20231211,173100,19045065,3745,3745,3745,3745,0
20231211,173000,19045065,3745,3745,3745,3745,0
20231211,172900,19045065,3745,3745,3745,3745,0
20231211,172800,19045065,3745,3745,3745,3745,0
20231211,172700,19045065,3745,3745,3745,3745,0
20231211,172600,19045065,3745,3745,3745,3745,0
20231211,172500,19045065,3745,3745,3745,3745,0
20231211,172400,19045065,3745,3745,3745,3745,0
20231211,172300,19045065,3745,3745,3745,3745,0
20231211,172200,19045065,3745,3745,3745,3745,0
20231211,172100,19045065,3745,3745,3745,3745,0
20231211,172000,19045065,3745,3745,3745,3745,0
20231211,171900,19045065,3745,3745,3745,3745,0
20231211,171800,19045065,3745,3745,3745,3745,0
20231211,171700,19045065,3745,3745,3745,3745,0
20231211,171600,19045065,3745,3745,3745,3745,0
20231211,171500,19045065,3745,3745,3745,3745,0
20231211,171400,19045065,3745,3745,3745,3745,0
20231211,171300,19045065,3745,3745,3745,3745,0
20231211,171200,19045065,3745,3745,3745,3745,0
20231211,171100,19045065,3745,3745,3745,3745,0
20231211,171000,19045065,3745,3745,3745,3745,39
20231211,170900,19045065,3745,3745,3745,3745,0
20231211,170800,19045065,3745,3745,3745,3745,0
20231211,170700,19045065,3745,3745,3745,3745,0
20231211,170600,19045065,3745,3745,3745,3745,0
20231211,170500,19045065,3745,3745,3745,3745,0
20231211,170400,19045065,3745,3745,3745,3745,0
20231211,170300,19045065,3745,3745,3745,3745,0
20231211,170200,19045065,3745,3745,3745,3745,0
20231211,170100,19045065,3745,3745,3745,3745,0
20231211,170000,19045065,3745,3745,3745,3745,0
20231211,165900,19045065,3745,3745,3745,3745,0
20231211,165800,19045065,3745,3745,3745,3745,0
20231211,165700,19045065,3745,3745,3745,3745,0
20231211,165600,19045065,3745,3745,3745,3745,0
20231211,165500,19045065,3745,3745,3745,3745,0
20231211,165400,19045065,3745,3745,3745,3745,0
20231211,165300,19045065,3745,3745,3745,3745,0
20231211,165200,19045065,3745,3745,3745,3745,0
20231211,165100,19045065,3745,3745,3745,3745,0
20231211,165000,19045065,3745,3745,3745,3745,0
20231211,164900,19045065,3745,3745,3745,3745,0
20231211,164800,19045065,3745,3745,3745,3745,0
20231211,164700,19045065,3745,3745,3745,3745,0
20231211,164600,19045065,3745,3745,3745,3745,0
20231211,164500,19045065,3745,3745,3745,3745,0
20231211,164400,19045065,3745,3745,3745,3745,0
20231211,164300,19045065,3745,3745,3745,3745,0
20231211,164200,19045065,3745,3745,3745,3745,0
20231211,164100,19045065,3745,3745,3745,3745,0
20231211,164000,19045065,3745,3745,3745,3745,39
20231211,163900,19045065,3745,3745,3745,3745,0
20231211,163800,19045065,3745,3745,3745,3745,0
20231211,163700,19045065,3745,3745,3745,3745,0
20231211,163600,19045065,3745,3745,3745,3745,0
20231211,163500,19045065,3745,3745,3745,3745,0
20231211,163400,19045065,3745,3745,3745,3745,0
20231211,163300,19045065,3745,3745,3745,3745,0
20231211,163200,19045065,3745,3745,3745,3745,0
20231211,163100,19045065,3745,3745,3745,3745,0
20231211,163000,19045065,3745,3745,3745,3745,0
20231211,162900,19045065,3745,3745,3745,3745,0
20231211,162800,19045065,3745,3745,3745,3745,0
20231211,162700,19045065,3745,3745,3745,3745,0
20231211,162600,19045065,3745,3745,3745,3745,0
20231211,162500,19045065,3745,3745,3745,3745,0
20231211,162400,19045065,3745,3745,3745,3745,0
20231211,162300,19045065,3745,3745,3745,3745,0
20231211,162200,19045065,3745,3745,3745,3745,0
20231211,162100,19045065,3745,3745,3745,3745,0
20231211,162000,19045065,3745,3745,3745,3745,0
20231211,161900,19045065,3745,3745,3745,3745,0
20231211,161800,19045065,3745,3745,3745,3745,0
20231211,161700,19045065,3745,3745,3745,3745,0
20231211,161600,19045065,3745,3745,3745,3745,0
20231211,161500,19045065,3745,3745,3745,3745,0
20231211,161400,19045065,3745,3745,3745,3745,0
20231211,161300,19045065,3745,3745,3745,3745,0
20231211,161200,19045065,3745,3745,3745,3745,0
20231211,161100,19045065,3745,3745,3745,3745,0
20231211,161000,19045065,3745,3745,3745,3745,39
20231211,160900,19045065,3745,3745,3745,3745,0
20231211,160800,19045065,3745,3745,3745,3745,0
20231211,160700,19045065,3745,3745,3745,3745,0
20231211,160600,19045065,3745,3745,3745,3745,0
20231211,160500,19045065,3745,3745,3745,3745,0
20231211,160400,19045065,3745,3745,3745,3745,0
20231211,160300,19045065,3745,3745,3745,3745,0
20231211,160200,19045065,3745,3745,3745,3745,0
20231211,160100,19045065,3745,3745,3745,3745,0
20231211,160000,19045065,3745,3745,3745,3745,0
20231211,155900,19045065,3745,3745,3745,3745,0
20231211,155800,19045065,3745,3745,3745,3745,0
20231211,155700,19045065,3745,3745,3745,3745,0
20231211,155600,19045065,3745,3745,3745,3745,0
20231211,155500,19045065,3745,3745,3745,3745,0
20231211,155400,19045065,3745,3745,3745,3745,0
20231211,155300,19045065,3745,3745,3745,3745,0
20231211,155200,19045065,3745,3745,3745,3745,0
20231211,155100,19045065,3745,3745,3745,3745,0
20231211,155000,19045065,3745,3745,3745,3745,0
20231211,154900,19045065,3745,3745,3745,3745,0
20231211,154800,19045065,3745,3745,3745,3745,0
20231211,154700,19045065,3745,3745,3745,3745,0
20231211,154600,19045065,3745,3745,3745,3745,0
20231211,154500,19045065,3745,3745,3745,3745,0
20231211,154400,19045065,3745,3745,3745,3745,0
20231211,154300,19045065,3745,3745,3745,3745,0
20231211,154200,19045065,3745,3745,3745,3745,0
20231211,154100,19045065,3745,3745,3745,3745,0
20231211,154000,19045065,3745,3745,3745,3745,39
20231211,153900,19045065,3745,3745,3745,3745,0
20231211,153800,19045065,3745,3745,3745,3745,0
20231211,153700,19045065,3745,3745,3745,3745,0
20231211,153600,19045065,3745,3745,3745,3745,0
20231211,153500,19045065,3745,3745,3745,3745,0
20231211,153400,19045065,3745,3745,3745,3745,0
20231211,153300,19045065,3745,3745,3745,3745,0
20231211,153200,19045065,3745,3745,3745,3745,0
20231211,153100,19045065,3745,3745,3745,3745,0
20231211,153000,19045065,3745,3745,3745,3745,39
20231211,152900,18899010,3745,3745,3745,3745,0
20231211,152800,18899010,3745,3745,3745,3745,0
20231211,152700,18899010,3745,3745,3745,3745,0
20231211,152600,18899010,3745,3745,3745,3745,0
20231211,152500,18899010,3745,3745,3745,3745,0
20231211,152400,18899010,3745,3745,3745,3745,0
20231211,152300,18899010,3745,3745,3745,3745,0
20231211,152200,18899010,3745,3745,3745,3745,0
20231211,152100,18899010,3745,3745,3745,3745,0
20231211,152000,18899010,3745,3745,3745,3745,0
20231211,151900,18899010,3745,3720,3745,3720,160
20231211,151800,18302595,3745,3745,3745,3745,1
20231211,151700,18298850,3750,3750,3750,3750,0
20231211,151600,18298850,3750,3750,3750,3750,0
20231211,151500,18298850,3750,3750,3750,3750,0
20231211,151400,18298850,3750,3750,3750,3750,0
20231211,151300,18298850,3750,3750,3750,3750,0
20231211,151200,18298850,3750,3750,3750,3750,0
20231211,151100,18298850,3750,3750,3750,3750,0
20231211,151000,18298850,3750,3750,3750,3750,0
20231211,150900,18298850,3750,3750,3750,3750,0
20231211,150800,18298850,3750,3745,3750,3745,4
20231211,150700,18283855,3730,3730,3730,3730,0
20231211,150600,18283855,3730,3730,3730,3730,100
20231211,150500,17910855,3730,3730,3730,3730,0
20231211,150400,17910855,3730,3730,3730,3730,0
20231211,150300,17910855,3730,3730,3730,3730,1
20231211,150200,17907125,3715,3715,3715,3715,0
20231211,150100,17907125,3715,3715,3715,3715,0
20231211,150000,17907125,3715,3715,3715,3715,0
20231211,145900,17907125,3715,3715,3715,3715,0
20231211,145800,17907125,3715,3715,3715,3715,0
20231211,145700,17907125,3715,3715,3715,3715,0
20231211,145600,17907125,3715,3715,3715,3715,0
20231211,145500,17907125,3715,3715,3715,3715,0
20231211,145400,17907125,3715,3720,3720,3710,1272
20231211,145300,13182325,3730,3730,3730,3730,0
20231211,145200,13182325,3730,3730,3730,3730,0
20231211,145100,13182325,3730,3730,3730,3730,0
20231211,145000,13182325,3730,3730,3730,3730,0
20231211,144900,13182325,3730,3730,3730,3730,0
20231211,144800,13182325,3730,3730,3730,3730,0
20231211,144700,13182325,3730,3730,3730,3730,0
20231211,144600,13182325,3730,3730,3730,3730,0
20231211,144500,13182325,3730,3730,3730,3730,0
20231211,144400,13182325,3730,3730,3730,3730,1
20231211,144300,13178595,3745,3745,3745,3745,0
20231211,144200,13178595,3745,3745,3745,3745,0
20231211,144100,13178595,3745,3745,3745,3745,1
20231211,144000,13174850,3750,3750,3750,3750,0
20231211,143900,13174850,3750,3750,3750,3750,11
20231211,143800,13133600,3760,3755,3760,3755,302
20231211,143700,11998295,3755,3755,3755,3755,0
20231211,143600,11998295,3755,3755,3755,3755,0
20231211,143500,11998295,3755,3755,3755,3755,0
20231211,143400,11998295,3755,3755,3755,3755,0
20231211,143300,11998295,3755,3755,3755,3755,0
20231211,143200,11998295,3755,3755,3755,3755,0
20231211,143100,11998295,3755,3755,3755,3755,0
20231211,143000,11998295,3755,3755,3755,3755,0
20231211,142900,11998295,3755,3755,3755,3755,0
20231211,142800,11998295,3755,3755,3755,3755,30
20231211,142700,11885645,3755,3755,3755,3755,0
20231211,142600,11885645,3755,3755,3755,3755,0
20231211,142500,11885645,3755,3750,3755,3750,51
20231211,142400,11694165,3725,3725,3725,3725,0
20231211,142300,11694165,3725,3725,3725,3725,0
20231211,142200,11694165,3725,3725,3725,3725,0
20231211,142100,11694165,3725,3725,3725,3725,0
20231211,142000,11694165,3725,3750,3750,3725,2
20231211,141900,11686690,3725,3720,3755,3720,17
20231211,141800,11623360,3730,3730,3730,3730,5
20231211,141700,11604710,3765,3765,3765,3765,0
20231211,141600,11604710,3765,3765,3765,3765,0
20231211,141500,11604710,3765,3765,3765,3765,0
20231211,141400,11604710,3765,3765,3765,3765,0
20231211,141300,11604710,3765,3765,3765,3765,0
20231211,141200,11604710,3765,3765,3765,3765,0
20231211,141100,11604710,3765,3765,3765,3765,0
20231211,141000,11604710,3765,3765,3765,3765,0
20231211,140900,11604710,3765,3765,3765,3765,0
20231211,140800,11604710,3765,3765,3765,3765,0
20231211,140700,11604710,3765,3765,3765,3765,0
20231211,140600,11604710,3765,3765,3765,3765,0
20231211,140500,11604710,3765,3765,3765,3765,0
20231211,140400,11604710,3765,3765,3765,3765,0
20231211,140300,11604710,3765,3765,3765,3765,0
20231211,140200,11604710,3765,3765,3765,3765,0
20231211,140100,11604710,3765,3765,3765,3765,0
20231211,140000,11604710,3765,3765,3765,3765,0
20231211,135900,11604710,3765,3765,3765,3765,0
20231211,135800,11604710,3765,3765,3765,3765,0
20231211,135700,11604710,3765,3765,3765,3765,0
20231211,135600,11604710,3765,3765,3765,3765,0
20231211,135500,11604710,3765,3765,3765,3765,0
20231211,135400,11604710,3765,3765,3765,3765,0
20231211,135300,11604710,3765,3765,3765,3765,0
20231211,135200,11604710,3765,3765,3765,3765,0
20231211,135100,11604710,3765,3765,3765,3765,0
20231211,135000,11604710,3765,3765,3765,3765,0
20231211,134900,11604710,3765,3765,3765,3765,0
20231211,134800,11604710,3765,3765,3765,3765,0
20231211,134700,11604710,3765,3765,3765,3765,0
20231211,134600,11604710,3765,3765,3765,3765,0
20231211,134500,11604710,3765,3765,3765,3765,0
20231211,134400,11604710,3765,3765,3765,3765,2
20231211,134300,11597180,3760,3760,3760,3760,0
20231211,134200,11597180,3760,3760,3760,3760,0
20231211,134100,11597180,3760,3760,3760,3760,0
20231211,134000,11597180,3760,3760,3760,3760,0
20231211,133900,11597180,3760,3760,3760,3760,0
20231211,133800,11597180,3760,3760,3760,3760,0
20231211,133700,11597180,3760,3760,3760,3760,0
20231211,133600,11597180,3760,3760,3760,3760,0
20231211,133500,11597180,3760,3760,3760,3760,0
20231211,133400,11597180,3760,3760,3760,3760,0
20231211,133300,11597180,3760,3760,3760,3760,0
20231211,133200,11597180,3760,3760,3760,3760,0
20231211,133100,11597180,3760,3760,3760,3760,0
20231211,133000,11597180,3760,3760,3760,3760,0
20231211,132900,11597180,3760,3760,3760,3760,0
20231211,132800,11597180,3760,3760,3760,3760,0
20231211,132700,11597180,3760,3760,3760,3760,0
20231211,132600,11597180,3760,3760,3760,3760,0
20231211,132500,11597180,3760,3760,3760,3760,0
20231211,132400,11597180,3760,3760,3760,3760,0
20231211,132300,11597180,3760,3760,3760,3760,0
20231211,132200,11597180,3760,3760,3760,3760,13
20231211,132100,11548300,3725,3725,3725,3725,0
20231211,132000,11548300,3725,3725,3725,3725,0
20231211,131900,11548300,3725,3725,3725,3725,0
20231211,131800,11548300,3725,3725,3725,3725,0
20231211,131700,11548300,3725,3725,3725,3725,300
20231211,131600,10430800,3770,3770,3770,3770,0
20231211,131500,10430800,3770,3770,3770,3770,0
20231211,131400,10430800,3770,3770,3770,3770,0
20231211,131300,10430800,3770,3770,3770,3770,0
20231211,131200,10430800,3770,3770,3770,3770,0
20231211,131100,10430800,3770,3770,3770,3770,0
20231211,131000,10430800,3770,3770,3770,3770,0
20231211,130900,10430800,3770,3770,3770,3770,0
20231211,130800,10430800,3770,3770,3770,3770,0
20231211,130700,10430800,3770,3770,3770,3770,0
20231211,130600,10430800,3770,3770,3770,3770,0
20231211,130500,10430800,3770,3770,3770,3770,0
20231211,130400,10430800,3770,3735,3770,3720,202
20231211,130300,9677885,3770,3770,3770,3770,0
20231211,130200,9677885,3770,3770,3770,3770,0
20231211,130100,9677885,3770,3770,3770,3770,0
20231211,130000,9677885,3770,3770,3770,3770,0
20231211,125900,9677885,3770,3770,3770,3770,0
20231211,125800,9677885,3770,3770,3770,3770,0
20231211,125700,9677885,3770,3770,3770,3770,0
20231211,125600,9677885,3770,3770,3770,3770,0
20231211,125500,9677885,3770,3770,3770,3770,0
20231211,125400,9677885,3770,3770,3770,3770,0
20231211,125300,9677885,3770,3770,3770,3770,0
20231211,125200,9677885,3770,3770,3770,3770,0
20231211,125100,9677885,3770,3770,3770,3770,0
20231211,125000,9677885,3770,3770,3770,3770,1
20231211,124900,9674115,3735,3745,3745,3735,250
20231211,124800,8740075,3745,3745,3745,3745,0
20231211,124700,8740075,3745,3745,3745,3745,0
20231211,124600,8740075,3745,3745,3745,3745,0
20231211,124500,8740075,3745,3745,3745,3745,0
20231211,124400,8740075,3745,3745,3745,3745,0
20231211,124300,8740075,3745,3745,3745,3745,0
20231211,124200,8740075,3745,3745,3745,3745,0
20231211,124100,8740075,3745,3745,3745,3745,0
20231211,124000,8740075,3745,3745,3745,3745,0
20231211,123900,8740075,3745,3745,3745,3745,0
20231211,123800,8740075,3745,3745,3745,3745,0
20231211,123700,8740075,3745,3745,3745,3745,0
20231211,123600,8740075,3745,3745,3745,3745,60
20231211,123500,8515375,3780,3780,3780,3780,0
20231211,123400,8515375,3780,3780,3780,3780,0
20231211,123300,8515375,3780,3780,3780,3780,0
20231211,123200,8515375,3780,3780,3780,3780,0
20231211,123100,8515375,3780,3780,3780,3780,0
20231211,123000,8515375,3780,3780,3780,3780,0
20231211,122900,8515375,3780,3780,3780,3780,0
20231211,122800,8515375,3780,3745,3780,3745,61
20231211,122700,8286895,3785,3785,3785,3785,0
20231211,122600,8286895,3785,3785,3785,3785,0
20231211,122500,8286895,3785,3780,3785,3780,2
20231211,122400,8279330,3750,3750,3750,3750,0
20231211,122300,8279330,3750,3750,3750,3750,0
20231211,122200,8279330,3750,3750,3750,3750,1
20231211,122100,8275580,3780,3780,3780,3780,0
20231211,122000,8275580,3780,3780,3780,3780,0
20231211,121900,8275580,3780,3780,3780,3780,0
20231211,121800,8275580,3780,3780,3780,3780,0
20231211,121700,8275580,3780,3780,3780,3780,0
20231211,121600,8275580,3780,3780,3780,3780,0
20231211,121500,8275580,3780,3780,3780,3780,0
20231211,121400,8275580,3780,3780,3780,3780,0
20231211,121300,8275580,3780,3780,3780,3780,0
20231211,121200,8275580,3780,3780,3780,3780,0
20231211,121100,8275580,3780,3780,3780,3780,0
20231211,121000,8275580,3780,3780,3780,3780,0
20231211,120900,8275580,3780,3780,3780,3780,0
20231211,120800,8275580,3780,3780,3780,3780,0
20231211,120700,8275580,3780,3780,3780,3780,0
20231211,120600,8275580,3780,3780,3780,3780,0
20231211,120500,8275580,3780,3780,3780,3780,0
20231211,120400,8275580,3780,3780,3780,3780,1
20231211,120300,8271800,3750,3750,3750,3750,0
20231211,120200,8271800,3750,3750,3750,3750,0
20231211,120100,8271800,3750,3750,3750,3750,0
20231211,120000,8271800,3750,3750,3750,3750,0
20231211,115900,8271800,3750,3750,3750,3750,0
20231211,115800,8271800,3750,3750,3750,3750,0
20231211,115700,8271800,3750,3750,3750,3750,0
20231211,115600,8271800,3750,3750,3750,3750,0
20231211,115500,8271800,3750,3750,3750,3750,0
20231211,115400,8271800,3750,3750,3750,3750,0
20231211,115300,8271800,3750,3750,3750,3750,14
20231211,115200,8219300,3785,3770,3785,3770,50
20231211,115100,8030235,3750,3750,3750,3750,0
20231211,115000,8030235,3750,3750,3750,3750,0
20231211,114900,8030235,3750,3750,3750,3750,0
20231211,114800,8030235,3750,3750,3750,3750,0
20231211,114700,8030235,3750,3750,3750,3750,0
20231211,114600,8030235,3750,3750,3750,3750,0
20231211,114500,8030235,3750,3750,3750,3750,0
20231211,114400,8030235,3750,3750,3750,3750,0
20231211,114300,8030235,3750,3750,3750,3750,0
20231211,114200,8030235,3750,3750,3750,3750,0
20231211,114100,8030235,3750,3750,3750,3750,0
20231211,114000,8030235,3750,3750,3750,3750,1
20231211,113900,8026485,3750,3750,3750,3750,0
20231211,113800,8026485,3750,3750,3750,3750,0
20231211,113700,8026485,3750,3750,3750,3750,0
20231211,113600,8026485,3750,3750,3750,3750,0
20231211,113500,8026485,3750,3750,3750,3750,0
20231211,113400,8026485,3750,3750,3750,3750,0
20231211,113300,8026485,3750,3750,3750,3750,0
20231211,113200,8026485,3750,3750,3750,3750,0
20231211,113100,8026485,3750,3750,3750,3750,0
20231211,113000,8026485,3750,3750,3750,3750,0
20231211,112900,8026485,3750,3750,3750,3750,0
20231211,112800,8026485,3750,3750,3750,3750,0
20231211,112700,8026485,3750,3750,3750,3750,0
20231211,112600,8026485,3750,3750,3750,3750,0
20231211,112500,8026485,3750,3750,3750,3750,0
20231211,112400,8026485,3750,3750,3750,3750,0
20231211,112300,8026485,3750,3750,3750,3750,0
20231211,112200,8026485,3750,3750,3750,3750,0
20231211,112100,8026485,3750,3750,3750,3750,0
20231211,112000,8026485,3750,3750,3750,3750,0
20231211,111900,8026485,3750,3750,3750,3750,0
20231211,111800,8026485,3750,3750,3750,3750,0
20231211,111700,8026485,3750,3750,3750,3750,5
20231211,111600,8007735,3750,3750,3750,3750,0
20231211,111500,8007735,3750,3750,3750,3750,0
20231211,111400,8007735,3750,3750,3750,3750,0
20231211,111300,8007735,3750,3750,3750,3750,14
20231211,111200,7955235,3775,3775,3775,3775,0
20231211,111100,7955235,3775,3775,3775,3775,0
20231211,111000,7955235,3775,3775,3775,3775,1
20231211,110900,7951460,3740,3740,3740,3740,0
20231211,110800,7951460,3740,3740,3740,3740,0
20231211,110700,7951460,3740,3740,3740,3740,24
20231211,110600,7861700,3775,3775,3775,3775,0
20231211,110500,7861700,3775,3775,3775,3775,0
20231211,110400,7861700,3775,3775,3775,3775,0
20231211,110300,7861700,3775,3775,3775,3775,0
20231211,110200,7861700,3775,3775,3775,3775,0
20231211,110100,7861700,3775,3775,3775,3775,0
20231211,110000,7861700,3775,3775,3775,3775,0
20231211,105900,7861700,3775,3775,3775,3775,0
20231211,105800,7861700,3775,3775,3775,3775,0
20231211,105700,7861700,3775,3775,3775,3775,0
20231211,105600,7861700,3775,3775,3775,3775,0
20231211,105500,7861700,3775,3775,3775,3775,0
20231211,105400,7861700,3775,3775,3775,3775,0
20231211,105300,7861700,3775,3775,3775,3775,0
20231211,105200,7861700,3775,3775,3775,3775,0
20231211,105100,7861700,3775,3775,3775,3775,0
20231211,105000,7861700,3775,3775,3775,3775,0
20231211,104900,7861700,3775,3775,3775,3775,0
20231211,104800,7861700,3775,3775,3775,3775,0
20231211,104700,7861700,3775,3775,3775,3775,0
20231211,104600,7861700,3775,3775,3775,3775,0
20231211,104500,7861700,3775,3775,3775,3775,0
20231211,104400,7861700,3775,3775,3775,3775,4
20231211,104300,7846600,3745,3745,3745,3745,0
20231211,104200,7846600,3745,3745,3745,3745,0
20231211,104100,7846600,3745,3745,3745,3745,0
20231211,104000,7846600,3745,3745,3745,3745,0
20231211,103900,7846600,3745,3745,3745,3745,0
20231211,103800,7846600,3745,3745,3745,3745,0
20231211,103700,7846600,3745,3745,3745,3745,0
20231211,103600,7846600,3745,3745,3745,3745,0
20231211,103500,7846600,3745,3745,3745,3745,0
20231211,103400,7846600,3745,3745,3745,3745,0
20231211,103300,7846600,3745,3745,3745,3745,0
20231211,103200,7846600,3745,3745,3745,3745,0
20231211,103100,7846600,3745,3745,3745,3745,0
20231211,103000,7846600,3745,3745,3745,3745,0
20231211,102900,7846600,3745,3745,3745,3745,0
20231211,102800,7846600,3745,3745,3745,3745,0
20231211,102700,7846600,3745,3745,3745,3745,0
20231211,102600,7846600,3745,3745,3745,3745,0
20231211,102500,7846600,3745,3745,3745,3745,0
20231211,102400,7846600,3745,3745,3745,3745,0
20231211,102300,7846600,3745,3745,3745,3745,0
20231211,102200,7846600,3745,3745,3745,3745,0
20231211,102100,7846600,3745,3745,3745,3745,0
20231211,102000,7846600,3745,3745,3745,3745,59
20231211,101900,7625645,3740,3740,3740,3740,0
20231211,101800,7625645,3740,3740,3740,3740,0
20231211,101700,7625645,3740,3740,3740,3740,0
20231211,101600,7625645,3740,3740,3740,3740,2
20231211,101500,7618165,3780,3780,3780,3780,0
20231211,101400,7618165,3780,3780,3780,3780,10
20231211,101300,7580365,3780,3780,3780,3780,0
20231211,101200,7580365,3780,3775,3780,3775,300
20231211,101100,6446405,3775,3775,3775,3775,0
20231211,101000,6446405,3775,3775,3775,3775,0
20231211,100900,6446405,3775,3775,3775,3775,0
20231211,100800,6446405,3775,3775,3775,3775,0
20231211,100700,6446405,3775,3775,3775,3775,0
20231211,100600,6446405,3775,3775,3775,3775,0
20231211,100500,6446405,3775,3775,3775,3775,0
20231211,100400,6446405,3775,3775,3775,3775,0
20231211,100300,6446405,3775,3775,3775,3775,0
20231211,100200,6446405,3775,3775,3775,3775,0
20231211,100100,6446405,3775,3775,3775,3775,0
20231211,100000,6446405,3775,3775,3775,3775,0
20231211,095900,6446405,3775,3775,3775,3775,0
20231211,095800,6446405,3775,3775,3775,3775,0
20231211,095700,6446405,3775,3775,3775,3775,0
20231211,095600,6446405,3775,3775,3775,3775,0
20231211,095500,6446405,3775,3775,3775,3775,0
20231211,095400,6446405,3775,3775,3775,3775,30
20231211,095300,6333155,3780,3780,3780,3780,0
20231211,095200,6333155,3780,3780,3780,3780,0
20231211,095100,6333155,3780,3780,3780,3780,0
20231211,095000,6333155,3780,3780,3780,3780,0
20231211,094900,6333155,3780,3780,3780,3780,0
20231211,094800,6333155,3780,3780,3780,3780,0
20231211,094700,6333155,3780,3780,3780,3780,0
20231211,094600,6333155,3780,3780,3780,3780,0
20231211,094500,6333155,3780,3780,3780,3780,0
20231211,094400,6333155,3780,3780,3780,3780,0
20231211,094300,6333155,3780,3780,3780,3780,0
20231211,094200,6333155,3780,3780,3780,3780,0
20231211,094100,6333155,3780,3780,3780,3780,0
20231211,094000,6333155,3780,3780,3780,3780,0
20231211,093900,6333155,3780,3780,3780,3780,0
20231211,093800,6333155,3780,3780,3780,3780,0
20231211,093700,6333155,3780,3780,3780,3780,0
20231211,093600,6333155,3780,3780,3780,3780,0
20231211,093500,6333155,3780,3780,3780,3780,0
20231211,093400,6333155,3780,3780,3780,3780,0
20231211,093300,6333155,3780,3780,3780,3780,0
20231211,093200,6333155,3780,3780,3780,3780,0
20231211,093100,6333155,3780,3780,3780,3780,0
20231211,093000,6333155,3780,3780,3780,3780,0
20231211,092900,6333155,3780,3780,3780,3780,0
20231211,092800,6333155,3780,3780,3780,3780,0
20231211,092700,6333155,3780,3780,3780,3780,0
20231211,092600,6333155,3780,3780,3780,3780,0
20231211,092500,6333155,3780,3780,3780,3780,0
20231211,092400,6333155,3780,3780,3780,3780,0
20231211,092300,6333155,3780,3780,3780,3780,0
20231211,092200,6333155,3780,3780,3780,3780,0
20231211,092100,6333155,3780,3780,3780,3780,0
20231211,092000,6333155,3780,3780,3780,3780,0
20231211,091900,6333155,3780,3780,3780,3780,0
20231211,091800,6333155,3780,3780,3780,3780,0
20231211,091700,6333155,3780,3780,3780,3780,0
20231211,091600,6333155,3780,3780,3780,3780,0
20231211,091500,6333155,3780,3780,3780,3780,0
20231211,091400,6333155,3780,3780,3780,3780,0
20231211,091300,6333155,3780,3780,3780,3780,8
20231211,091200,6302915,3780,3780,3780,3780,0
20231211,091100,6302915,3780,3745,3780,3745,318
20231211,091000,5103420,3745,3745,3745,3745,0
20231211,090900,5103420,3745,3745,3745,3745,0
20231211,090800,5103420,3745,3745,3745,3745,0
20231211,090700,5103420,3745,3745,3745,3745,0
20231211,090600,5103420,3745,3745,3745,3745,0
20231211,090500,5103420,3745,3745,3745,3745,0
20231211,090400,5103420,3745,3745,3745,3745,0
20231211,090300,5103420,3745,3745,3745,3745,0
20231211,090200,5103420,3745,3770,3770,3745,441
20231211,090100,3451355,3775,3730,3775,3725,431
20231211,090000,1838690,3725,3730,3730,3725,493