KissMeData/026910/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,190900,33825575,3790,3790,3790,3790,50
20231212,190800,33825575,3790,3790,3790,3790,0
20231212,190700,33825575,3790,3790,3790,3790,0
20231212,190600,33825575,3790,3790,3790,3790,0
20231212,190500,33825575,3790,3790,3790,3790,0
20231212,190400,33825575,3790,3790,3790,3790,0
20231212,190300,33825575,3790,3790,3790,3790,0
20231212,190200,33825575,3790,3790,3790,3790,0
20231212,190100,33825575,3790,3790,3790,3790,0
20231212,190000,33825575,3790,3790,3790,3790,0
20231212,185900,33825575,3790,3790,3790,3790,0
20231212,185800,33825575,3790,3790,3790,3790,0
20231212,185700,33825575,3790,3790,3790,3790,0
20231212,185600,33825575,3790,3790,3790,3790,0
20231212,185500,33825575,3790,3790,3790,3790,0
20231212,185400,33825575,3790,3790,3790,3790,0
20231212,185300,33825575,3790,3790,3790,3790,0
20231212,185200,33825575,3790,3790,3790,3790,0
20231212,185100,33825575,3790,3790,3790,3790,0
20231212,185000,33825575,3790,3790,3790,3790,0
20231212,184900,33825575,3790,3790,3790,3790,0
20231212,184800,33825575,3790,3790,3790,3790,0
20231212,184700,33825575,3790,3790,3790,3790,0
20231212,184600,33825575,3790,3790,3790,3790,0
20231212,184500,33825575,3790,3790,3790,3790,0
20231212,184400,33825575,3790,3790,3790,3790,0
20231212,184300,33825575,3790,3790,3790,3790,0
20231212,184200,33825575,3790,3790,3790,3790,0
20231212,184100,33825575,3790,3790,3790,3790,0
20231212,184000,33825575,3790,3790,3790,3790,0
20231212,183900,33825575,3790,3790,3790,3790,50
20231212,183800,33825575,3790,3790,3790,3790,0
20231212,183700,33825575,3790,3790,3790,3790,0
20231212,183600,33825575,3790,3790,3790,3790,0
20231212,183500,33825575,3790,3790,3790,3790,0
20231212,183400,33825575,3790,3790,3790,3790,0
20231212,183300,33825575,3790,3790,3790,3790,0
20231212,183200,33825575,3790,3790,3790,3790,0
20231212,183100,33825575,3790,3790,3790,3790,0
20231212,183000,33825575,3790,3790,3790,3790,0
20231212,182900,33825575,3790,3790,3790,3790,0
20231212,182800,33825575,3790,3790,3790,3790,0
20231212,182700,33825575,3790,3790,3790,3790,0
20231212,182600,33825575,3790,3790,3790,3790,0
20231212,182500,33825575,3790,3790,3790,3790,0
20231212,182400,33825575,3790,3790,3790,3790,0
20231212,182300,33825575,3790,3790,3790,3790,0
20231212,182200,33825575,3790,3790,3790,3790,0
20231212,182100,33825575,3790,3790,3790,3790,0
20231212,182000,33825575,3790,3790,3790,3790,0
20231212,181900,33825575,3790,3790,3790,3790,0
20231212,181800,33825575,3790,3790,3790,3790,0
20231212,181700,33825575,3790,3790,3790,3790,0
20231212,181600,33825575,3790,3790,3790,3790,0
20231212,181500,33825575,3790,3790,3790,3790,0
20231212,181400,33825575,3790,3790,3790,3790,0
20231212,181300,33825575,3790,3790,3790,3790,0
20231212,181200,33825575,3790,3790,3790,3790,0
20231212,181100,33825575,3790,3790,3790,3790,0
20231212,181000,33825575,3790,3790,3790,3790,0
20231212,180900,33825575,3790,3790,3790,3790,50
20231212,180800,33825575,3790,3790,3790,3790,0
20231212,180700,33825575,3790,3790,3790,3790,0
20231212,180600,33825575,3790,3790,3790,3790,0
20231212,180500,33825575,3790,3790,3790,3790,0
20231212,180400,33825575,3790,3790,3790,3790,0
20231212,180300,33825575,3790,3790,3790,3790,0
20231212,180200,33825575,3790,3790,3790,3790,0
20231212,180100,33825575,3790,3790,3790,3790,0
20231212,180000,33825575,3790,3790,3790,3790,0
20231212,175900,33825575,3790,3790,3790,3790,0
20231212,175800,33825575,3790,3790,3790,3790,0
20231212,175700,33825575,3790,3790,3790,3790,0
20231212,175600,33825575,3790,3790,3790,3790,0
20231212,175500,33825575,3790,3790,3790,3790,0
20231212,175400,33825575,3790,3790,3790,3790,0
20231212,175300,33825575,3790,3790,3790,3790,0
20231212,175200,33825575,3790,3790,3790,3790,0
20231212,175100,33825575,3790,3790,3790,3790,0
20231212,175000,33825575,3790,3790,3790,3790,0
20231212,174900,33825575,3790,3790,3790,3790,0
20231212,174800,33825575,3790,3790,3790,3790,0
20231212,174700,33825575,3790,3790,3790,3790,0
20231212,174600,33825575,3790,3790,3790,3790,0
20231212,174500,33825575,3790,3790,3790,3790,0
20231212,174400,33825575,3790,3790,3790,3790,0
20231212,174300,33825575,3790,3790,3790,3790,0
20231212,174200,33825575,3790,3790,3790,3790,0
20231212,174100,33825575,3790,3790,3790,3790,0
20231212,174000,33825575,3790,3790,3790,3790,0
20231212,173900,33825575,3790,3790,3790,3790,50
20231212,173800,33825575,3790,3790,3790,3790,0
20231212,173700,33825575,3790,3790,3790,3790,0
20231212,173600,33825575,3790,3790,3790,3790,0
20231212,173500,33825575,3790,3790,3790,3790,0
20231212,173400,33825575,3790,3790,3790,3790,0
20231212,173300,33825575,3790,3790,3790,3790,0
20231212,173200,33825575,3790,3790,3790,3790,0
20231212,173100,33825575,3790,3790,3790,3790,0
20231212,173000,33825575,3790,3790,3790,3790,0
20231212,172900,33825575,3790,3790,3790,3790,0
20231212,172800,33825575,3790,3790,3790,3790,0
20231212,172700,33825575,3790,3790,3790,3790,0
20231212,172600,33825575,3790,3790,3790,3790,0
20231212,172500,33825575,3790,3790,3790,3790,0
20231212,172400,33825575,3790,3790,3790,3790,0
20231212,172300,33825575,3790,3790,3790,3790,0
20231212,172200,33825575,3790,3790,3790,3790,0
20231212,172100,33825575,3790,3790,3790,3790,0
20231212,172000,33825575,3790,3790,3790,3790,0
20231212,171900,33825575,3790,3790,3790,3790,0
20231212,171800,33825575,3790,3790,3790,3790,0
20231212,171700,33825575,3790,3790,3790,3790,0
20231212,171600,33825575,3790,3790,3790,3790,0
20231212,171500,33825575,3790,3790,3790,3790,0
20231212,171400,33825575,3790,3790,3790,3790,0
20231212,171300,33825575,3790,3790,3790,3790,0
20231212,171200,33825575,3790,3790,3790,3790,0
20231212,171100,33825575,3790,3790,3790,3790,0
20231212,171000,33825575,3790,3790,3790,3790,0
20231212,170900,33825575,3790,3790,3790,3790,50
20231212,170800,33825575,3790,3790,3790,3790,0
20231212,170700,33825575,3790,3790,3790,3790,0
20231212,170600,33825575,3790,3790,3790,3790,0
20231212,170500,33825575,3790,3790,3790,3790,0
20231212,170400,33825575,3790,3790,3790,3790,0
20231212,170300,33825575,3790,3790,3790,3790,0
20231212,170200,33825575,3790,3790,3790,3790,0
20231212,170100,33825575,3790,3790,3790,3790,0
20231212,170000,33825575,3790,3790,3790,3790,0
20231212,165900,33825575,3790,3790,3790,3790,0
20231212,165800,33825575,3790,3790,3790,3790,0
20231212,165700,33825575,3790,3790,3790,3790,0
20231212,165600,33825575,3790,3790,3790,3790,0
20231212,165500,33825575,3790,3790,3790,3790,0
20231212,165400,33825575,3790,3790,3790,3790,0
20231212,165300,33825575,3790,3790,3790,3790,0
20231212,165200,33825575,3790,3790,3790,3790,0
20231212,165100,33825575,3790,3790,3790,3790,0
20231212,165000,33825575,3790,3790,3790,3790,0
20231212,164900,33825575,3790,3790,3790,3790,0
20231212,164800,33825575,3790,3790,3790,3790,0
20231212,164700,33825575,3790,3790,3790,3790,0
20231212,164600,33825575,3790,3790,3790,3790,0
20231212,164500,33825575,3790,3790,3790,3790,0
20231212,164400,33825575,3790,3790,3790,3790,0
20231212,164300,33825575,3790,3790,3790,3790,0
20231212,164200,33825575,3790,3790,3790,3790,0
20231212,164100,33825575,3790,3790,3790,3790,0
20231212,164000,33825575,3790,3790,3790,3790,0
20231212,163900,33825575,3790,3790,3790,3790,50
20231212,163800,33825575,3790,3790,3790,3790,0
20231212,163700,33825575,3790,3790,3790,3790,0
20231212,163600,33825575,3790,3790,3790,3790,0
20231212,163500,33825575,3790,3790,3790,3790,0
20231212,163400,33825575,3790,3790,3790,3790,0
20231212,163300,33825575,3790,3790,3790,3790,0
20231212,163200,33825575,3790,3790,3790,3790,0
20231212,163100,33825575,3790,3790,3790,3790,0
20231212,163000,33825575,3790,3790,3790,3790,0
20231212,162900,33825575,3790,3790,3790,3790,0
20231212,162800,33825575,3790,3790,3790,3790,0
20231212,162700,33825575,3790,3790,3790,3790,0
20231212,162600,33825575,3790,3790,3790,3790,0
20231212,162500,33825575,3790,3790,3790,3790,0
20231212,162400,33825575,3790,3790,3790,3790,0
20231212,162300,33825575,3790,3790,3790,3790,0
20231212,162200,33825575,3790,3790,3790,3790,0
20231212,162100,33825575,3790,3790,3790,3790,0
20231212,162000,33825575,3790,3790,3790,3790,0
20231212,161900,33825575,3790,3790,3790,3790,0
20231212,161800,33825575,3790,3790,3790,3790,0
20231212,161700,33825575,3790,3790,3790,3790,0
20231212,161600,33825575,3790,3790,3790,3790,0
20231212,161500,33825575,3790,3790,3790,3790,0
20231212,161400,33825575,3790,3790,3790,3790,0
20231212,161300,33825575,3790,3790,3790,3790,0
20231212,161200,33825575,3790,3790,3790,3790,0
20231212,161100,33825575,3790,3790,3790,3790,0
20231212,161000,33825575,3790,3790,3790,3790,0
20231212,160900,33825575,3790,3790,3790,3790,50
20231212,160800,33825575,3790,3790,3790,3790,0
20231212,160700,33825575,3790,3790,3790,3790,0
20231212,160600,33825575,3790,3790,3790,3790,0
20231212,160500,33825575,3790,3790,3790,3790,0
20231212,160400,33825575,3790,3790,3790,3790,0
20231212,160300,33825575,3790,3790,3790,3790,0
20231212,160200,33825575,3790,3790,3790,3790,0
20231212,160100,33825575,3790,3790,3790,3790,0
20231212,160000,33825575,3790,3790,3790,3790,0
20231212,155900,33825575,3790,3790,3790,3790,0
20231212,155800,33825575,3790,3790,3790,3790,0
20231212,155700,33825575,3790,3790,3790,3790,0
20231212,155600,33825575,3790,3790,3790,3790,0
20231212,155500,33825575,3790,3790,3790,3790,0
20231212,155400,33825575,3790,3790,3790,3790,0
20231212,155300,33825575,3790,3790,3790,3790,0
20231212,155200,33825575,3790,3790,3790,3790,0
20231212,155100,33825575,3790,3790,3790,3790,0
20231212,155000,33825575,3790,3790,3790,3790,0
20231212,154900,33825575,3790,3790,3790,3790,0
20231212,154800,33825575,3790,3790,3790,3790,0
20231212,154700,33825575,3790,3790,3790,3790,0
20231212,154600,33825575,3790,3790,3790,3790,0
20231212,154500,33825575,3790,3790,3790,3790,0
20231212,154400,33825575,3790,3790,3790,3790,0
20231212,154300,33825575,3790,3790,3790,3790,0
20231212,154200,33825575,3790,3790,3790,3790,0
20231212,154100,33825575,3790,3790,3790,3790,0
20231212,154000,33825575,3790,3790,3790,3790,0
20231212,153900,33825575,3790,3790,3790,3790,50
20231212,153800,33825575,3790,3790,3790,3790,0
20231212,153700,33825575,3790,3790,3790,3790,0
20231212,153600,33825575,3790,3790,3790,3790,0
20231212,153500,33825575,3790,3790,3790,3790,0
20231212,153400,33825575,3790,3790,3790,3790,0
20231212,153300,33825575,3790,3790,3790,3790,0
20231212,153200,33825575,3790,3790,3790,3790,0
20231212,153100,33825575,3790,3790,3790,3790,0
20231212,153000,33825575,3790,3790,3790,3790,50
20231212,152900,33636075,3790,3790,3790,3790,0
20231212,152800,33636075,3790,3790,3790,3790,0
20231212,152700,33636075,3790,3790,3790,3790,0
20231212,152600,33636075,3790,3790,3790,3790,0
20231212,152500,33636075,3790,3790,3790,3790,0
20231212,152400,33636075,3790,3790,3790,3790,0
20231212,152300,33636075,3790,3790,3790,3790,0
20231212,152200,33636075,3790,3790,3790,3790,0
20231212,152100,33636075,3790,3790,3790,3790,0
20231212,152000,33636075,3790,3790,3790,3790,0
20231212,151900,33636075,3790,3760,3790,3760,6
20231212,151800,33613485,3790,3760,3790,3760,71
20231212,151700,33346495,3755,3750,3755,3750,202
20231212,151600,32587990,3755,3755,3755,3755,0
20231212,151500,32587990,3755,3755,3755,3755,0
20231212,151400,32587990,3755,3755,3755,3755,0
20231212,151300,32587990,3755,3755,3755,3755,0
20231212,151200,32587990,3755,3755,3755,3755,0
20231212,151100,32587990,3755,3755,3755,3755,0
20231212,151000,32587990,3755,3755,3755,3755,0
20231212,150900,32587990,3755,3755,3755,3755,0
20231212,150800,32587990,3755,3755,3755,3755,0
20231212,150700,32587990,3755,3755,3755,3755,1
20231212,150600,32584235,3745,3745,3745,3745,0
20231212,150500,32584235,3745,3745,3745,3745,0
20231212,150400,32584235,3745,3750,3755,3745,9
20231212,150300,32550500,3745,3745,3745,3745,0
20231212,150200,32550500,3745,3745,3745,3745,0
20231212,150100,32550500,3745,3745,3745,3745,0
20231212,150000,32550500,3745,3745,3745,3745,0
20231212,145900,32550500,3745,3745,3745,3745,0
20231212,145800,32550500,3745,3745,3745,3745,0
20231212,145700,32550500,3745,3745,3745,3745,200
20231212,145600,31801500,3745,3745,3745,3745,168
20231212,145500,31172340,3745,3745,3745,3745,37
20231212,145400,31033775,3755,3755,3755,3755,0
20231212,145300,31033775,3755,3755,3755,3755,0
20231212,145200,31033775,3755,3755,3755,3755,0
20231212,145100,31033775,3755,3755,3755,3755,0
20231212,145000,31033775,3755,3755,3755,3755,0
20231212,144900,31033775,3755,3755,3755,3755,0
20231212,144800,31033775,3755,3755,3755,3755,0
20231212,144700,31033775,3755,3755,3755,3755,0
20231212,144600,31033775,3755,3755,3755,3755,0
20231212,144500,31033775,3755,3755,3755,3755,0
20231212,144400,31033775,3755,3755,3755,3755,0
20231212,144300,31033775,3755,3755,3755,3755,0
20231212,144200,31033775,3755,3755,3755,3755,0
20231212,144100,31033775,3755,3755,3755,3755,0
20231212,144000,31033775,3755,3755,3755,3755,0
20231212,143900,31033775,3755,3755,3755,3755,0
20231212,143800,31033775,3755,3755,3755,3755,0
20231212,143700,31033775,3755,3755,3755,3755,0
20231212,143600,31033775,3755,3755,3755,3755,0
20231212,143500,31033775,3755,3755,3755,3755,0
20231212,143400,31033775,3755,3755,3755,3755,0
20231212,143300,31033775,3755,3755,3755,3755,0
20231212,143200,31033775,3755,3755,3755,3755,0
20231212,143100,31033775,3755,3755,3755,3755,0
20231212,143000,31033775,3755,3755,3755,3755,0
20231212,142900,31033775,3755,3755,3755,3755,0
20231212,142800,31033775,3755,3755,3755,3755,0
20231212,142700,31033775,3755,3755,3755,3755,0
20231212,142600,31033775,3755,3755,3755,3755,0
20231212,142500,31033775,3755,3755,3755,3755,0
20231212,142400,31033775,3755,3755,3755,3755,0
20231212,142300,31033775,3755,3755,3755,3755,0
20231212,142200,31033775,3755,3750,3755,3750,2
20231212,142100,31026270,3755,3755,3755,3755,0
20231212,142000,31026270,3755,3755,3755,3755,0
20231212,141900,31026270,3755,3755,3755,3755,0
20231212,141800,31026270,3755,3755,3755,3755,0
20231212,141700,31026270,3755,3755,3755,3755,0
20231212,141600,31026270,3755,3755,3755,3755,0
20231212,141500,31026270,3755,3755,3755,3755,0
20231212,141400,31026270,3755,3755,3755,3755,0
20231212,141300,31026270,3755,3755,3755,3755,0
20231212,141200,31026270,3755,3755,3755,3755,0
20231212,141100,31026270,3755,3755,3755,3755,0
20231212,141000,31026270,3755,3755,3755,3755,0
20231212,140900,31026270,3755,3755,3755,3755,0
20231212,140800,31026270,3755,3755,3755,3755,0
20231212,140700,31026270,3755,3755,3755,3755,0
20231212,140600,31026270,3755,3750,3755,3750,8
20231212,140500,30996235,3755,3755,3755,3755,0
20231212,140400,30996235,3755,3755,3755,3755,0
20231212,140300,30996235,3755,3755,3755,3755,0
20231212,140200,30996235,3755,3755,3755,3755,0
20231212,140100,30996235,3755,3755,3755,3755,0
20231212,140000,30996235,3755,3755,3755,3755,0
20231212,135900,30996235,3755,3755,3755,3755,0
20231212,135800,30996235,3755,3750,3755,3750,2
20231212,135700,30988730,3740,3740,3740,3740,0
20231212,135600,30988730,3740,3740,3740,3740,36
20231212,135500,30854090,3755,3755,3755,3755,0
20231212,135400,30854090,3755,3755,3755,3755,0
20231212,135300,30854090,3755,3755,3755,3755,0
20231212,135200,30854090,3755,3755,3755,3755,0
20231212,135100,30854090,3755,3755,3755,3755,0
20231212,135000,30854090,3755,3755,3755,3755,0
20231212,134900,30854090,3755,3755,3755,3755,0
20231212,134800,30854090,3755,3755,3755,3755,0
20231212,134700,30854090,3755,3755,3755,3755,0
20231212,134600,30854090,3755,3755,3755,3755,0
20231212,134500,30854090,3755,3755,3755,3755,0
20231212,134400,30854090,3755,3755,3755,3755,0
20231212,134300,30854090,3755,3755,3755,3755,0
20231212,134200,30854090,3755,3755,3755,3755,0
20231212,134100,30854090,3755,3755,3755,3755,0
20231212,134000,30854090,3755,3750,3755,3750,2
20231212,133900,30846585,3740,3740,3740,3740,36
20231212,133800,30711945,3755,3755,3755,3755,0
20231212,133700,30711945,3755,3755,3755,3755,0
20231212,133600,30711945,3755,3755,3755,3755,0
20231212,133500,30711945,3755,3755,3755,3755,0
20231212,133400,30711945,3755,3755,3755,3755,0
20231212,133300,30711945,3755,3755,3755,3755,0
20231212,133200,30711945,3755,3755,3755,3755,1
20231212,133100,30708190,3740,3740,3740,3740,0
20231212,133000,30708190,3740,3740,3740,3740,0
20231212,132900,30708190,3740,3740,3740,3740,0
20231212,132800,30708190,3740,3740,3740,3740,0
20231212,132700,30708190,3740,3740,3740,3740,6
20231212,132600,30685750,3740,3740,3740,3740,0
20231212,132500,30685750,3740,3740,3740,3740,0
20231212,132400,30685750,3740,3740,3740,3740,3
20231212,132300,30674530,3740,3740,3740,3740,0
20231212,132200,30674530,3740,3740,3740,3740,3
20231212,132100,30663310,3740,3740,3740,3740,0
20231212,132000,30663310,3740,3740,3740,3740,3
20231212,131900,30652090,3740,3740,3740,3740,0
20231212,131800,30652090,3740,3740,3740,3740,4
20231212,131700,30637130,3740,3740,3740,3740,0
20231212,131600,30637130,3740,3740,3740,3740,4
20231212,131500,30622170,3740,3740,3740,3740,0
20231212,131400,30622170,3740,3740,3740,3740,4
20231212,131300,30607210,3755,3755,3755,3755,0
20231212,131200,30607210,3755,3755,3755,3755,0
20231212,131100,30607210,3755,3755,3755,3755,0
20231212,131000,30607210,3755,3755,3755,3755,0
20231212,130900,30607210,3755,3755,3755,3755,0
20231212,130800,30607210,3755,3755,3755,3755,0
20231212,130700,30607210,3755,3755,3755,3755,0
20231212,130600,30607210,3755,3755,3755,3755,1
20231212,130500,30603455,3740,3740,3740,3740,0
20231212,130400,30603455,3740,3740,3740,3740,0
20231212,130300,30603455,3740,3740,3740,3740,28
20231212,130200,30498735,3740,3740,3740,3740,321
20231212,130100,29298195,3740,3740,3740,3740,50
20231212,130000,29111195,3740,3740,3740,3740,0
20231212,125900,29111195,3740,3740,3740,3740,0
20231212,125800,29111195,3740,3740,3740,3740,0
20231212,125700,29111195,3740,3740,3740,3740,601
20231212,125600,26863455,3745,3745,3745,3745,36
20231212,125500,26728635,3755,3755,3755,3755,0
20231212,125400,26728635,3755,3755,3755,3755,0
20231212,125300,26728635,3755,3755,3755,3755,0
20231212,125200,26728635,3755,3755,3755,3755,0
20231212,125100,26728635,3755,3755,3755,3755,0
20231212,125000,26728635,3755,3755,3755,3755,0
20231212,124900,26728635,3755,3755,3755,3755,0
20231212,124800,26728635,3755,3755,3755,3755,0
20231212,124700,26728635,3755,3755,3755,3755,0
20231212,124600,26728635,3755,3755,3755,3755,0
20231212,124500,26728635,3755,3755,3755,3755,0
20231212,124400,26728635,3755,3755,3755,3755,0
20231212,124300,26728635,3755,3755,3755,3755,0
20231212,124200,26728635,3755,3755,3755,3755,0
20231212,124100,26728635,3755,3755,3755,3755,0
20231212,124000,26728635,3755,3755,3755,3755,0
20231212,123900,26728635,3755,3755,3755,3755,0
20231212,123800,26728635,3755,3755,3755,3755,0
20231212,123700,26728635,3755,3755,3755,3755,0
20231212,123600,26728635,3755,3755,3755,3755,0
20231212,123500,26728635,3755,3755,3755,3755,0
20231212,123400,26728635,3755,3755,3755,3755,0
20231212,123300,26728635,3755,3755,3755,3755,0
20231212,123200,26728635,3755,3755,3755,3755,0
20231212,123100,26728635,3755,3755,3755,3755,0
20231212,123000,26728635,3755,3755,3755,3755,0
20231212,122900,26728635,3755,3755,3755,3755,0
20231212,122800,26728635,3755,3755,3755,3755,0
20231212,122700,26728635,3755,3755,3755,3755,0
20231212,122600,26728635,3755,3755,3755,3755,0
20231212,122500,26728635,3755,3755,3755,3755,0
20231212,122400,26728635,3755,3755,3755,3755,0
20231212,122300,26728635,3755,3755,3755,3755,0
20231212,122200,26728635,3755,3755,3755,3755,0
20231212,122100,26728635,3755,3755,3755,3755,0
20231212,122000,26728635,3755,3755,3755,3755,0
20231212,121900,26728635,3755,3755,3755,3755,0
20231212,121800,26728635,3755,3755,3755,3755,0
20231212,121700,26728635,3755,3755,3755,3755,0
20231212,121600,26728635,3755,3755,3755,3755,0
20231212,121500,26728635,3755,3755,3755,3755,0
20231212,121400,26728635,3755,3755,3755,3755,0
20231212,121300,26728635,3755,3755,3755,3755,0
20231212,121200,26728635,3755,3755,3755,3755,0
20231212,121100,26728635,3755,3755,3755,3755,0
20231212,121000,26728635,3755,3755,3755,3755,0
20231212,120900,26728635,3755,3755,3755,3755,0
20231212,120800,26728635,3755,3755,3755,3755,0
20231212,120700,26728635,3755,3755,3755,3755,0
20231212,120600,26728635,3755,3755,3755,3755,0
20231212,120500,26728635,3755,3755,3755,3755,0
20231212,120400,26728635,3755,3755,3755,3755,0
20231212,120300,26728635,3755,3755,3755,3755,0
20231212,120200,26728635,3755,3755,3755,3755,0
20231212,120100,26728635,3755,3755,3755,3755,1
20231212,120000,26724880,3750,3750,3750,3750,93
20231212,115900,26376130,3755,3755,3755,3755,0
20231212,115800,26376130,3755,3755,3755,3755,0
20231212,115700,26376130,3755,3755,3755,3755,0
20231212,115600,26376130,3755,3755,3755,3755,0
20231212,115500,26376130,3755,3755,3755,3755,0
20231212,115400,26376130,3755,3755,3755,3755,0
20231212,115300,26376130,3755,3755,3755,3755,0
20231212,115200,26376130,3755,3755,3755,3755,0
20231212,115100,26376130,3755,3755,3755,3755,0
20231212,115000,26376130,3755,3755,3755,3755,0
20231212,114900,26376130,3755,3755,3755,3755,0
20231212,114800,26376130,3755,3755,3755,3755,0
20231212,114700,26376130,3755,3755,3755,3755,0
20231212,114600,26376130,3755,3755,3755,3755,0
20231212,114500,26376130,3755,3755,3755,3755,0
20231212,114400,26376130,3755,3755,3755,3755,0
20231212,114300,26376130,3755,3755,3755,3755,0
20231212,114200,26376130,3755,3755,3755,3745,9
20231212,114100,26342405,3745,3745,3745,3745,343
20231212,114000,25057870,3740,3740,3740,3740,0
20231212,113900,25057870,3740,3740,3740,3740,0
20231212,113800,25057870,3740,3740,3740,3740,0
20231212,113700,25057870,3740,3740,3740,3740,0
20231212,113600,25057870,3740,3740,3740,3740,0
20231212,113500,25057870,3740,3740,3740,3740,0
20231212,113400,25057870,3740,3740,3740,3740,0
20231212,113300,25057870,3740,3740,3740,3740,0
20231212,113200,25057870,3740,3740,3740,3740,0
20231212,113100,25057870,3740,3740,3740,3740,0
20231212,113000,25057870,3740,3740,3740,3740,0
20231212,112900,25057870,3740,3740,3740,3740,0
20231212,112800,25057870,3740,3740,3740,3740,0
20231212,112700,25057870,3740,3740,3740,3740,0
20231212,112600,25057870,3740,3740,3740,3740,0
20231212,112500,25057870,3740,3740,3740,3740,0
20231212,112400,25057870,3740,3740,3740,3740,0
20231212,112300,25057870,3740,3740,3740,3740,0
20231212,112200,25057870,3740,3740,3740,3740,0
20231212,112100,25057870,3740,3740,3740,3740,0
20231212,112000,25057870,3740,3740,3740,3740,0
20231212,111900,25057870,3740,3740,3740,3740,0
20231212,111800,25057870,3740,3740,3740,3740,0
20231212,111700,25057870,3740,3740,3740,3740,0
20231212,111600,25057870,3740,3740,3740,3740,0
20231212,111500,25057870,3740,3740,3740,3740,0
20231212,111400,25057870,3740,3740,3740,3740,0
20231212,111300,25057870,3740,3740,3740,3740,0
20231212,111200,25057870,3740,3740,3740,3740,0
20231212,111100,25057870,3740,3750,3750,3740,1720
20231212,111000,18611070,3760,3760,3760,3760,1
20231212,110900,18607310,3750,3750,3750,3750,0
20231212,110800,18607310,3750,3750,3750,3750,0
20231212,110700,18607310,3750,3750,3750,3750,0
20231212,110600,18607310,3750,3750,3750,3750,0
20231212,110500,18607310,3750,3750,3750,3750,276
20231212,110400,17572310,3760,3760,3760,3760,1
20231212,110300,17568550,3745,3745,3745,3745,0
20231212,110200,17568550,3745,3750,3750,3745,9
20231212,110100,17534840,3765,3765,3765,3765,0
20231212,110000,17534840,3765,3765,3765,3765,0
20231212,105900,17534840,3765,3765,3765,3765,0
20231212,105800,17534840,3765,3765,3765,3765,0
20231212,105700,17534840,3765,3765,3765,3765,0
20231212,105600,17534840,3765,3765,3765,3765,0
20231212,105500,17534840,3765,3765,3765,3765,1
20231212,105400,17531075,3745,3745,3745,3745,9
20231212,105300,17497370,3750,3750,3750,3750,0
20231212,105200,17497370,3750,3750,3750,3750,0
20231212,105100,17497370,3750,3750,3750,3750,20
20231212,105000,17422370,3750,3745,3750,3745,51
20231212,104900,17231235,3735,3735,3735,3735,0
20231212,104800,17231235,3735,3735,3735,3735,0
20231212,104700,17231235,3735,3735,3735,3735,0
20231212,104600,17231235,3735,3740,3740,3735,9
20231212,104500,17197615,3735,3735,3735,3735,0
20231212,104400,17197615,3735,3735,3735,3735,0
20231212,104300,17197615,3735,3735,3735,3735,0
20231212,104200,17197615,3735,3735,3735,3735,0
20231212,104100,17197615,3735,3735,3735,3735,0
20231212,104000,17197615,3735,3735,3735,3735,0
20231212,103900,17197615,3735,3735,3735,3735,0
20231212,103800,17197615,3735,3735,3735,3735,10
20231212,103700,17160265,3735,3740,3740,3735,80
20231212,103600,16861460,3735,3735,3735,3735,0
20231212,103500,16861460,3735,3735,3735,3735,0
20231212,103400,16861460,3735,3735,3735,3735,0
20231212,103300,16861460,3735,3735,3735,3735,0
20231212,103200,16861460,3735,3735,3735,3735,0
20231212,103100,16861460,3735,3735,3735,3735,0
20231212,103000,16861460,3735,3735,3735,3735,10
20231212,102900,16824110,3730,3730,3730,3730,0
20231212,102800,16824110,3730,3730,3730,3730,0
20231212,102700,16824110,3730,3730,3730,3730,0
20231212,102600,16824110,3730,3730,3730,3730,0
20231212,102500,16824110,3730,3730,3730,3730,0
20231212,102400,16824110,3730,3730,3730,3730,0
20231212,102300,16824110,3730,3730,3730,3730,0
20231212,102200,16824110,3730,3730,3730,3730,10
20231212,102100,16786810,3730,3730,3730,3730,0
20231212,102000,16786810,3730,3730,3730,3730,0
20231212,101900,16786810,3730,3730,3730,3730,0
20231212,101800,16786810,3730,3730,3730,3730,0
20231212,101700,16786810,3730,3730,3730,3730,0
20231212,101600,16786810,3730,3730,3730,3730,1
20231212,101500,16783080,3730,3730,3730,3730,0
20231212,101400,16783080,3730,3730,3730,3730,10
20231212,101300,16745780,3745,3745,3745,3745,0
20231212,101200,16745780,3745,3745,3745,3745,0
20231212,101100,16745780,3745,3745,3745,3745,1
20231212,101000,16742035,3730,3730,3730,3730,0
20231212,100900,16742035,3730,3730,3730,3730,0
20231212,100800,16742035,3730,3730,3730,3730,0
20231212,100700,16742035,3730,3730,3730,3730,3
20231212,100600,16730845,3730,3730,3730,3730,10
20231212,100500,16693545,3730,3730,3730,3730,0
20231212,100400,16693545,3730,3730,3730,3730,0
20231212,100300,16693545,3730,3730,3730,3730,0
20231212,100200,16693545,3730,3730,3730,3730,0
20231212,100100,16693545,3730,3730,3730,3730,0
20231212,100000,16693545,3730,3730,3730,3730,0
20231212,095900,16693545,3730,3730,3730,3730,0
20231212,095800,16693545,3730,3730,3730,3730,10
20231212,095700,16656245,3730,3730,3730,3730,0
20231212,095600,16656245,3730,3730,3730,3730,0
20231212,095500,16656245,3730,3730,3730,3730,0
20231212,095400,16656245,3730,3730,3730,3730,0
20231212,095300,16656245,3730,3730,3730,3730,0
20231212,095200,16656245,3730,3730,3730,3730,0
20231212,095100,16656245,3730,3730,3730,3730,0
20231212,095000,16656245,3730,3730,3730,3730,10
20231212,094900,16618945,3730,3730,3730,3730,0
20231212,094800,16618945,3730,3730,3730,3730,0
20231212,094700,16618945,3730,3730,3730,3730,0
20231212,094600,16618945,3730,3730,3730,3730,0
20231212,094500,16618945,3730,3730,3730,3730,0
20231212,094400,16618945,3730,3730,3730,3730,0
20231212,094300,16618945,3730,3730,3730,3730,0
20231212,094200,16618945,3730,3735,3735,3730,10
20231212,094100,16581640,3735,3735,3735,3735,0
20231212,094000,16581640,3735,3735,3735,3735,0
20231212,093900,16581640,3735,3735,3735,3735,0
20231212,093800,16581640,3735,3735,3735,3735,0
20231212,093700,16581640,3735,3735,3735,3735,0
20231212,093600,16581640,3735,3735,3735,3735,0
20231212,093500,16581640,3735,3735,3735,3735,0
20231212,093400,16581640,3735,3735,3735,3735,10
20231212,093300,16544290,3745,3745,3745,3745,0
20231212,093200,16544290,3745,3745,3745,3745,0
20231212,093100,16544290,3745,3745,3745,3745,0
20231212,093000,16544290,3745,3745,3745,3745,5
20231212,092900,16525565,3730,3730,3730,3730,248
20231212,092800,15600525,3730,3745,3745,3730,3752
20231212,092700,1572555,3745,3745,3745,3745,0
20231212,092600,1572555,3745,3760,3760,3745,11
20231212,092500,1531345,3760,3760,3760,3760,0
20231212,092400,1531345,3760,3760,3760,3760,0
20231212,092300,1531345,3760,3760,3760,3760,0
20231212,092200,1531345,3760,3760,3760,3760,0
20231212,092100,1531345,3760,3760,3760,3760,0
20231212,092000,1531345,3760,3760,3760,3760,0
20231212,091900,1531345,3760,3760,3760,3760,0
20231212,091800,1531345,3760,3760,3760,3760,0
20231212,091700,1531345,3760,3760,3760,3760,0
20231212,091600,1531345,3760,3760,3760,3760,0
20231212,091500,1531345,3760,3760,3760,3760,0
20231212,091400,1531345,3760,3760,3760,3760,0
20231212,091300,1531345,3760,3760,3760,3760,0
20231212,091200,1531345,3760,3760,3760,3760,0
20231212,091100,1531345,3760,3760,3760,3760,0
20231212,091000,1531345,3760,3760,3760,3760,0
20231212,090900,1531345,3760,3760,3760,3760,0
20231212,090800,1531345,3760,3760,3760,3760,0
20231212,090700,1531345,3760,3760,3760,3760,0
20231212,090600,1531345,3760,3760,3760,3760,0
20231212,090500,1531345,3760,3760,3760,3760,0
20231212,090400,1531345,3760,3760,3760,3760,0
20231212,090300,1531345,3760,3760,3760,3760,0
20231212,090200,1531345,3760,3760,3760,3760,1
20231212,090100,1527585,3750,3750,3750,3750,0
20231212,090000,1527585,3750,3745,3805,3745,407