KissMeData/026910/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,190900,40311990,3850,3850,3850,3850,219
20231215,190800,40311990,3850,3850,3850,3850,0
20231215,190700,40311990,3850,3850,3850,3850,0
20231215,190600,40311990,3850,3850,3850,3850,0
20231215,190500,40311990,3850,3850,3850,3850,0
20231215,190400,40311990,3850,3850,3850,3850,0
20231215,190300,40311990,3850,3850,3850,3850,0
20231215,190200,40311990,3850,3850,3850,3850,0
20231215,190100,40311990,3850,3850,3850,3850,0
20231215,190000,40311990,3850,3850,3850,3850,0
20231215,185900,40311990,3850,3850,3850,3850,0
20231215,185800,40311990,3850,3850,3850,3850,0
20231215,185700,40311990,3850,3850,3850,3850,0
20231215,185600,40311990,3850,3850,3850,3850,0
20231215,185500,40311990,3850,3850,3850,3850,0
20231215,185400,40311990,3850,3850,3850,3850,0
20231215,185300,40311990,3850,3850,3850,3850,0
20231215,185200,40311990,3850,3850,3850,3850,0
20231215,185100,40311990,3850,3850,3850,3850,0
20231215,185000,40311990,3850,3850,3850,3850,0
20231215,184900,40311990,3850,3850,3850,3850,0
20231215,184800,40311990,3850,3850,3850,3850,0
20231215,184700,40311990,3850,3850,3850,3850,0
20231215,184600,40311990,3850,3850,3850,3850,0
20231215,184500,40311990,3850,3850,3850,3850,0
20231215,184400,40311990,3850,3850,3850,3850,0
20231215,184300,40311990,3850,3850,3850,3850,0
20231215,184200,40311990,3850,3850,3850,3850,0
20231215,184100,40311990,3850,3850,3850,3850,0
20231215,184000,40311990,3850,3850,3850,3850,0
20231215,183900,40311990,3850,3850,3850,3850,219
20231215,183800,40311990,3850,3850,3850,3850,0
20231215,183700,40311990,3850,3850,3850,3850,0
20231215,183600,40311990,3850,3850,3850,3850,0
20231215,183500,40311990,3850,3850,3850,3850,0
20231215,183400,40311990,3850,3850,3850,3850,0
20231215,183300,40311990,3850,3850,3850,3850,0
20231215,183200,40311990,3850,3850,3850,3850,0
20231215,183100,40311990,3850,3850,3850,3850,0
20231215,183000,40311990,3850,3850,3850,3850,0
20231215,182900,40311990,3850,3850,3850,3850,0
20231215,182800,40311990,3850,3850,3850,3850,0
20231215,182700,40311990,3850,3850,3850,3850,0
20231215,182600,40311990,3850,3850,3850,3850,0
20231215,182500,40311990,3850,3850,3850,3850,0
20231215,182400,40311990,3850,3850,3850,3850,0
20231215,182300,40311990,3850,3850,3850,3850,0
20231215,182200,40311990,3850,3850,3850,3850,0
20231215,182100,40311990,3850,3850,3850,3850,0
20231215,182000,40311990,3850,3850,3850,3850,0
20231215,181900,40311990,3850,3850,3850,3850,0
20231215,181800,40311990,3850,3850,3850,3850,0
20231215,181700,40311990,3850,3850,3850,3850,0
20231215,181600,40311990,3850,3850,3850,3850,0
20231215,181500,40311990,3850,3850,3850,3850,0
20231215,181400,40311990,3850,3850,3850,3850,0
20231215,181300,40311990,3850,3850,3850,3850,0
20231215,181200,40311990,3850,3850,3850,3850,0
20231215,181100,40311990,3850,3850,3850,3850,0
20231215,181000,40311990,3850,3850,3850,3850,0
20231215,180900,40311990,3850,3850,3850,3850,219
20231215,180800,40311990,3850,3850,3850,3850,0
20231215,180700,40311990,3850,3850,3850,3850,0
20231215,180600,40311990,3850,3850,3850,3850,0
20231215,180500,40311990,3850,3850,3850,3850,0
20231215,180400,40311990,3850,3850,3850,3850,0
20231215,180300,40311990,3850,3850,3850,3850,0
20231215,180200,40311990,3850,3850,3850,3850,0
20231215,180100,40311990,3850,3850,3850,3850,0
20231215,180000,40311990,3850,3850,3850,3850,0
20231215,175900,40311990,3850,3850,3850,3850,0
20231215,175800,40311990,3850,3850,3850,3850,0
20231215,175700,40311990,3850,3850,3850,3850,0
20231215,175600,40311990,3850,3850,3850,3850,0
20231215,175500,40311990,3850,3850,3850,3850,0
20231215,175400,40311990,3850,3850,3850,3850,0
20231215,175300,40311990,3850,3850,3850,3850,0
20231215,175200,40311990,3850,3850,3850,3850,0
20231215,175100,40311990,3850,3850,3850,3850,0
20231215,175000,40311990,3850,3850,3850,3850,0
20231215,174900,40311990,3850,3850,3850,3850,0
20231215,174800,40311990,3850,3850,3850,3850,0
20231215,174700,40311990,3850,3850,3850,3850,0
20231215,174600,40311990,3850,3850,3850,3850,0
20231215,174500,40311990,3850,3850,3850,3850,0
20231215,174400,40311990,3850,3850,3850,3850,0
20231215,174300,40311990,3850,3850,3850,3850,0
20231215,174200,40311990,3850,3850,3850,3850,0
20231215,174100,40311990,3850,3850,3850,3850,0
20231215,174000,40311990,3850,3850,3850,3850,0
20231215,173900,40311990,3850,3850,3850,3850,219
20231215,173800,40311990,3850,3850,3850,3850,0
20231215,173700,40311990,3850,3850,3850,3850,0
20231215,173600,40311990,3850,3850,3850,3850,0
20231215,173500,40311990,3850,3850,3850,3850,0
20231215,173400,40311990,3850,3850,3850,3850,0
20231215,173300,40311990,3850,3850,3850,3850,0
20231215,173200,40311990,3850,3850,3850,3850,0
20231215,173100,40311990,3850,3850,3850,3850,0
20231215,173000,40311990,3850,3850,3850,3850,0
20231215,172900,40311990,3850,3850,3850,3850,0
20231215,172800,40311990,3850,3850,3850,3850,0
20231215,172700,40311990,3850,3850,3850,3850,0
20231215,172600,40311990,3850,3850,3850,3850,0
20231215,172500,40311990,3850,3850,3850,3850,0
20231215,172400,40311990,3850,3850,3850,3850,0
20231215,172300,40311990,3850,3850,3850,3850,0
20231215,172200,40311990,3850,3850,3850,3850,0
20231215,172100,40311990,3850,3850,3850,3850,0
20231215,172000,40311990,3850,3850,3850,3850,0
20231215,171900,40311990,3850,3850,3850,3850,0
20231215,171800,40311990,3850,3850,3850,3850,0
20231215,171700,40311990,3850,3850,3850,3850,0
20231215,171600,40311990,3850,3850,3850,3850,0
20231215,171500,40311990,3850,3850,3850,3850,0
20231215,171400,40311990,3850,3850,3850,3850,0
20231215,171300,40311990,3850,3850,3850,3850,0
20231215,171200,40311990,3850,3850,3850,3850,0
20231215,171100,40311990,3850,3850,3850,3850,0
20231215,171000,40311990,3850,3850,3850,3850,0
20231215,170900,40311990,3850,3850,3850,3850,219
20231215,170800,40311990,3850,3850,3850,3850,0
20231215,170700,40311990,3850,3850,3850,3850,0
20231215,170600,40311990,3850,3850,3850,3850,0
20231215,170500,40311990,3850,3850,3850,3850,0
20231215,170400,40311990,3850,3850,3850,3850,0
20231215,170300,40311990,3850,3850,3850,3850,0
20231215,170200,40311990,3850,3850,3850,3850,0
20231215,170100,40311990,3850,3850,3850,3850,0
20231215,170000,40311990,3850,3850,3850,3850,0
20231215,165900,40311990,3850,3850,3850,3850,0
20231215,165800,40311990,3850,3850,3850,3850,0
20231215,165700,40311990,3850,3850,3850,3850,0
20231215,165600,40311990,3850,3850,3850,3850,0
20231215,165500,40311990,3850,3850,3850,3850,0
20231215,165400,40311990,3850,3850,3850,3850,0
20231215,165300,40311990,3850,3850,3850,3850,0
20231215,165200,40311990,3850,3850,3850,3850,0
20231215,165100,40311990,3850,3850,3850,3850,0
20231215,165000,40311990,3850,3850,3850,3850,0
20231215,164900,40311990,3850,3850,3850,3850,0
20231215,164800,40311990,3850,3850,3850,3850,0
20231215,164700,40311990,3850,3850,3850,3850,0
20231215,164600,40311990,3850,3850,3850,3850,0
20231215,164500,40311990,3850,3850,3850,3850,0
20231215,164400,40311990,3850,3850,3850,3850,0
20231215,164300,40311990,3850,3850,3850,3850,0
20231215,164200,40311990,3850,3850,3850,3850,0
20231215,164100,40311990,3850,3850,3850,3850,0
20231215,164000,40311990,3850,3850,3850,3850,0
20231215,163900,40311990,3850,3850,3850,3850,219
20231215,163800,40311990,3850,3850,3850,3850,0
20231215,163700,40311990,3850,3850,3850,3850,0
20231215,163600,40311990,3850,3850,3850,3850,0
20231215,163500,40311990,3850,3850,3850,3850,0
20231215,163400,40311990,3850,3850,3850,3850,0
20231215,163300,40311990,3850,3850,3850,3850,0
20231215,163200,40311990,3850,3850,3850,3850,0
20231215,163100,40311990,3850,3850,3850,3850,0
20231215,163000,40311990,3850,3850,3850,3850,0
20231215,162900,40311990,3850,3850,3850,3850,0
20231215,162800,40311990,3850,3850,3850,3850,0
20231215,162700,40311990,3850,3850,3850,3850,0
20231215,162600,40311990,3850,3850,3850,3850,0
20231215,162500,40311990,3850,3850,3850,3850,0
20231215,162400,40311990,3850,3850,3850,3850,0
20231215,162300,40311990,3850,3850,3850,3850,0
20231215,162200,40311990,3850,3850,3850,3850,0
20231215,162100,40311990,3850,3850,3850,3850,0
20231215,162000,40311990,3850,3850,3850,3850,0
20231215,161900,40311990,3850,3850,3850,3850,0
20231215,161800,40311990,3850,3850,3850,3850,0
20231215,161700,40311990,3850,3850,3850,3850,0
20231215,161600,40311990,3850,3850,3850,3850,0
20231215,161500,40311990,3850,3850,3850,3850,0
20231215,161400,40311990,3850,3850,3850,3850,0
20231215,161300,40311990,3850,3850,3850,3850,0
20231215,161200,40311990,3850,3850,3850,3850,0
20231215,161100,40311990,3850,3850,3850,3850,0
20231215,161000,40311990,3850,3850,3850,3850,0
20231215,160900,40311990,3850,3850,3850,3850,219
20231215,160800,40311990,3850,3850,3850,3850,0
20231215,160700,40311990,3850,3850,3850,3850,0
20231215,160600,40311990,3850,3850,3850,3850,0
20231215,160500,40311990,3850,3850,3850,3850,0
20231215,160400,40311990,3850,3850,3850,3850,0
20231215,160300,40311990,3850,3850,3850,3850,0
20231215,160200,40311990,3850,3850,3850,3850,0
20231215,160100,40311990,3850,3850,3850,3850,0
20231215,160000,40311990,3850,3850,3850,3850,0
20231215,155900,40311990,3850,3850,3850,3850,0
20231215,155800,40311990,3850,3850,3850,3850,0
20231215,155700,40311990,3850,3850,3850,3850,0
20231215,155600,40311990,3850,3850,3850,3850,0
20231215,155500,40311990,3850,3850,3850,3850,0
20231215,155400,40311990,3850,3850,3850,3850,0
20231215,155300,40311990,3850,3850,3850,3850,0
20231215,155200,40311990,3850,3850,3850,3850,0
20231215,155100,40311990,3850,3850,3850,3850,0
20231215,155000,40311990,3850,3850,3850,3850,0
20231215,154900,40311990,3850,3850,3850,3850,0
20231215,154800,40311990,3850,3850,3850,3850,0
20231215,154700,40311990,3850,3850,3850,3850,0
20231215,154600,40311990,3850,3850,3850,3850,0
20231215,154500,40311990,3850,3850,3850,3850,0
20231215,154400,40311990,3850,3850,3850,3850,0
20231215,154300,40311990,3850,3850,3850,3850,0
20231215,154200,40311990,3850,3850,3850,3850,0
20231215,154100,40311990,3850,3850,3850,3850,0
20231215,154000,40311990,3850,3850,3850,3850,0
20231215,153900,40311990,3850,3850,3850,3850,219
20231215,153800,40311990,3850,3850,3850,3850,0
20231215,153700,40311990,3850,3850,3850,3850,0
20231215,153600,40311990,3850,3850,3850,3850,0
20231215,153500,40311990,3850,3850,3850,3850,0
20231215,153400,40311990,3850,3850,3850,3850,0
20231215,153300,40311990,3850,3850,3850,3850,0
20231215,153200,40311990,3850,3850,3850,3850,0
20231215,153100,40311990,3850,3850,3850,3850,0
20231215,153000,40311990,3850,3850,3850,3850,219
20231215,152900,39468840,3870,3870,3870,3870,0
20231215,152800,39468840,3870,3870,3870,3870,0
20231215,152700,39468840,3870,3870,3870,3870,0
20231215,152600,39468840,3870,3870,3870,3870,0
20231215,152500,39468840,3870,3870,3870,3870,0
20231215,152400,39468840,3870,3870,3870,3870,0
20231215,152300,39468840,3870,3870,3870,3870,0
20231215,152200,39468840,3870,3870,3870,3870,0
20231215,152100,39468840,3870,3870,3870,3870,0
20231215,152000,39468840,3870,3870,3870,3870,0
20231215,151900,39468840,3870,3840,3870,3840,80
20231215,151800,39161515,3840,3825,3840,3825,52
20231215,151700,38962115,3805,3805,3805,3805,0
20231215,151600,38962115,3805,3805,3805,3805,25
20231215,151500,38866990,3805,3810,3810,3805,40
20231215,151400,38714690,3805,3805,3805,3805,0
20231215,151300,38714690,3805,3805,3805,3805,0
20231215,151200,38714690,3805,3805,3805,3805,214
20231215,151100,37900420,3840,3840,3840,3840,0
20231215,151000,37900420,3840,3840,3840,3840,0
20231215,150900,37900420,3840,3835,3840,3835,2
20231215,150800,37892745,3800,3800,3800,3800,0
20231215,150700,37892745,3800,3800,3800,3800,10
20231215,150600,37854745,3795,3795,3795,3795,0
20231215,150500,37854745,3795,3795,3795,3795,3
20231215,150400,37843360,3800,3800,3800,3800,0
20231215,150300,37843360,3800,3800,3800,3800,0
20231215,150200,37843360,3800,3800,3800,3800,0
20231215,150100,37843360,3800,3800,3800,3800,0
20231215,150000,37843360,3800,3800,3800,3800,0
20231215,145900,37843360,3800,3800,3800,3800,26
20231215,145800,37744560,3805,3800,3805,3800,20
20231215,145700,37668555,3800,3800,3800,3800,1
20231215,145600,37664755,3795,3795,3795,3795,0
20231215,145500,37664755,3795,3795,3795,3795,0
20231215,145400,37664755,3795,3795,3795,3795,220
20231215,145300,36829855,3800,3800,3800,3800,0
20231215,145200,36829855,3800,3800,3800,3800,0
20231215,145100,36829855,3800,3800,3800,3800,0
20231215,145000,36829855,3800,3800,3800,3800,80
20231215,144900,36525855,3800,3800,3800,3800,0
20231215,144800,36525855,3800,3800,3800,3800,0
20231215,144700,36525855,3800,3800,3800,3800,0
20231215,144600,36525855,3800,3800,3800,3800,191
20231215,144500,35800055,3820,3820,3820,3820,0
20231215,144400,35800055,3820,3820,3820,3820,0
20231215,144300,35800055,3820,3820,3820,3820,0
20231215,144200,35800055,3820,3820,3820,3820,0
20231215,144100,35800055,3820,3820,3820,3820,0
20231215,144000,35800055,3820,3820,3820,3820,0
20231215,143900,35800055,3820,3820,3820,3820,0
20231215,143800,35800055,3820,3820,3820,3820,0
20231215,143700,35800055,3820,3820,3820,3820,0
20231215,143600,35800055,3820,3820,3820,3820,0
20231215,143500,35800055,3820,3820,3820,3820,0
20231215,143400,35800055,3820,3820,3820,3820,94
20231215,143300,35440975,3835,3835,3835,3835,0
20231215,143200,35440975,3835,3835,3835,3835,0
20231215,143100,35440975,3835,3835,3835,3835,0
20231215,143000,35440975,3835,3835,3835,3835,0
20231215,142900,35440975,3835,3835,3835,3835,0
20231215,142800,35440975,3835,3805,3835,3805,42
20231215,142700,35280990,3800,3800,3800,3800,0
20231215,142600,35280990,3800,3800,3800,3800,4
20231215,142500,35265790,3800,3800,3800,3800,0
20231215,142400,35265790,3800,3800,3800,3800,0
20231215,142300,35265790,3800,3800,3800,3800,4
20231215,142200,35250590,3800,3800,3800,3800,0
20231215,142100,35250590,3800,3800,3800,3800,0
20231215,142000,35250590,3800,3800,3800,3800,0
20231215,141900,35250590,3800,3800,3800,3800,0
20231215,141800,35250590,3800,3800,3800,3800,0
20231215,141700,35250590,3800,3800,3800,3800,0
20231215,141600,35250590,3800,3800,3800,3800,8
20231215,141500,35220190,3800,3800,3800,3800,0
20231215,141400,35220190,3800,3800,3800,3800,0
20231215,141300,35220190,3800,3800,3800,3800,0
20231215,141200,35220190,3800,3800,3800,3800,0
20231215,141100,35220190,3800,3800,3800,3800,0
20231215,141000,35220190,3800,3800,3800,3800,0
20231215,140900,35220190,3800,3800,3800,3800,0
20231215,140800,35220190,3800,3800,3800,3800,14
20231215,140700,35166990,3805,3805,3805,3805,0
20231215,140600,35166990,3805,3805,3805,3805,1
20231215,140500,35163185,3800,3800,3800,3800,0
20231215,140400,35163185,3800,3800,3800,3800,0
20231215,140300,35163185,3800,3800,3800,3800,0
20231215,140200,35163185,3800,3800,3800,3800,0
20231215,140100,35163185,3800,3805,3805,3800,14
20231215,140000,35109930,3805,3805,3805,3805,0
20231215,135900,35109930,3805,3805,3805,3805,0
20231215,135800,35109930,3805,3805,3805,3805,0
20231215,135700,35109930,3805,3805,3805,3805,0
20231215,135600,35109930,3805,3805,3805,3805,0
20231215,135500,35109930,3805,3805,3805,3805,0
20231215,135400,35109930,3805,3805,3805,3805,14
20231215,135300,35056660,3830,3800,3830,3800,25
20231215,135200,34961375,3800,3800,3800,3800,0
20231215,135100,34961375,3800,3800,3800,3800,0
20231215,135000,34961375,3800,3800,3800,3800,0
20231215,134900,34961375,3800,3800,3800,3800,115
20231215,134800,34524375,3800,3800,3800,3800,1886
20231215,134700,27357575,3800,3800,3800,3800,14
20231215,134600,27304375,3805,3805,3805,3805,0
20231215,134500,27304375,3805,3805,3805,3805,59
20231215,134400,27079880,3805,3805,3805,3805,1
20231215,134300,27076075,3800,3800,3800,3800,0
20231215,134200,27076075,3800,3800,3800,3800,0
20231215,134100,27076075,3800,3800,3800,3800,4
20231215,134000,27060875,3800,3800,3800,3800,14
20231215,133900,27007675,3800,3800,3800,3800,0
20231215,133800,27007675,3800,3800,3800,3800,4
20231215,133700,26992475,3800,3800,3800,3800,0
20231215,133600,26992475,3800,3800,3800,3800,0
20231215,133500,26992475,3800,3800,3800,3800,4
20231215,133400,26977275,3800,3800,3800,3800,0
20231215,133300,26977275,3800,3800,3800,3800,14
20231215,133200,26924075,3820,3820,3820,3820,0
20231215,133100,26924075,3820,3820,3820,3820,0
20231215,133000,26924075,3820,3820,3820,3820,0
20231215,132900,26924075,3820,3820,3820,3820,0
20231215,132800,26924075,3820,3820,3820,3820,0
20231215,132700,26924075,3820,3815,3820,3815,14
20231215,132600,26870600,3800,3800,3800,3800,14
20231215,132500,26817400,3830,3830,3830,3830,0
20231215,132400,26817400,3830,3830,3830,3830,0
20231215,132300,26817400,3830,3810,3830,3810,27
20231215,132200,26714170,3800,3800,3800,3800,0
20231215,132100,26714170,3800,3800,3800,3800,0
20231215,132000,26714170,3800,3800,3800,3800,0
20231215,131900,26714170,3800,3800,3800,3800,14
20231215,131800,26660970,3805,3805,3805,3805,0
20231215,131700,26660970,3805,3805,3805,3805,0
20231215,131600,26660970,3805,3805,3805,3805,0
20231215,131500,26660970,3805,3805,3805,3805,0
20231215,131400,26660970,3805,3805,3805,3805,0
20231215,131300,26660970,3805,3805,3805,3805,0
20231215,131200,26660970,3805,3805,3805,3805,14
20231215,131100,26607700,3830,3830,3830,3830,0
20231215,131000,26607700,3830,3815,3830,3815,54
20231215,130900,26401160,3800,3800,3800,3800,0
20231215,130800,26401160,3800,3805,3805,3800,280
20231215,130700,25336860,3830,3810,3830,3810,18
20231215,130600,25268130,3800,3800,3800,3800,0
20231215,130500,25268130,3800,3800,3800,3800,14
20231215,130400,25214930,3805,3805,3805,3805,153
20231215,130300,24632765,3800,3800,3800,3800,0
20231215,130200,24632765,3800,3800,3800,3800,0
20231215,130100,24632765,3800,3800,3800,3800,0
20231215,130000,24632765,3800,3800,3800,3800,0
20231215,125900,24632765,3800,3800,3800,3800,0
20231215,125800,24632765,3800,3800,3800,3800,14
20231215,125700,24579565,3800,3800,3800,3800,0
20231215,125600,24579565,3800,3800,3800,3800,3
20231215,125500,24568165,3800,3800,3800,3800,0
20231215,125400,24568165,3800,3800,3800,3800,0
20231215,125300,24568165,3800,3800,3800,3800,0
20231215,125200,24568165,3800,3800,3800,3800,0
20231215,125100,24568165,3800,3800,3800,3800,15
20231215,125000,24511165,3800,3800,3800,3800,0
20231215,124900,24511165,3800,3800,3800,3800,0
20231215,124800,24511165,3800,3800,3800,3800,0
20231215,124700,24511165,3800,3800,3800,3800,0
20231215,124600,24511165,3800,3800,3800,3800,0
20231215,124500,24511165,3800,3800,3800,3800,0
20231215,124400,24511165,3800,3805,3805,3800,15
20231215,124300,24454115,3805,3805,3805,3805,0
20231215,124200,24454115,3805,3805,3805,3805,0
20231215,124100,24454115,3805,3805,3805,3805,0
20231215,124000,24454115,3805,3805,3805,3805,0
20231215,123900,24454115,3805,3805,3805,3805,0
20231215,123800,24454115,3805,3805,3805,3805,3
20231215,123700,24442700,3805,3800,3805,3800,16
20231215,123600,24381895,3805,3805,3805,3805,0
20231215,123500,24381895,3805,3805,3805,3805,0
20231215,123400,24381895,3805,3805,3805,3805,10
20231215,123300,24343845,3800,3800,3800,3800,0
20231215,123200,24343845,3800,3800,3800,3800,0
20231215,123100,24343845,3800,3800,3800,3800,0
20231215,123000,24343845,3800,3800,3800,3800,15
20231215,122900,24286845,3800,3800,3800,3800,0
20231215,122800,24286845,3800,3800,3800,3800,0
20231215,122700,24286845,3800,3800,3800,3800,0
20231215,122600,24286845,3800,3800,3800,3800,0
20231215,122500,24286845,3800,3800,3800,3800,0
20231215,122400,24286845,3800,3800,3800,3800,0
20231215,122300,24286845,3800,3805,3805,3800,15
20231215,122200,24229820,3805,3805,3805,3805,0
20231215,122100,24229820,3805,3805,3805,3805,4
20231215,122000,24214600,3805,3805,3805,3805,0
20231215,121900,24214600,3805,3805,3805,3805,0
20231215,121800,24214600,3805,3805,3805,3805,23
20231215,121700,24127085,3805,3805,3805,3805,15
20231215,121600,24070010,3800,3800,3800,3800,19
20231215,121500,23997810,3800,3800,3800,3800,0
20231215,121400,23997810,3800,3800,3800,3800,0
20231215,121300,23997810,3800,3800,3800,3800,0
20231215,121200,23997810,3800,3800,3800,3800,0
20231215,121100,23997810,3800,3800,3800,3800,0
20231215,121000,23997810,3800,3800,3800,3800,0
20231215,120900,23997810,3800,3805,3805,3800,15
20231215,120800,23940805,3805,3805,3805,3805,0
20231215,120700,23940805,3805,3805,3805,3805,0
20231215,120600,23940805,3805,3805,3805,3805,0
20231215,120500,23940805,3805,3805,3805,3805,0
20231215,120400,23940805,3805,3805,3805,3805,0
20231215,120300,23940805,3805,3805,3805,3805,0
20231215,120200,23940805,3805,3805,3805,3805,15
20231215,120100,23883730,3840,3835,3840,3835,2
20231215,120000,23876055,3805,3805,3805,3805,10
20231215,115900,23838005,3840,3840,3840,3840,0
20231215,115800,23838005,3840,3840,3840,3840,0
20231215,115700,23838005,3840,3840,3840,3840,0
20231215,115600,23838005,3840,3840,3840,3840,0
20231215,115500,23838005,3840,3835,3840,3805,19
20231215,115400,23765585,3840,3835,3840,3835,2
20231215,115300,23757910,3840,3840,3840,3840,0
20231215,115200,23757910,3840,3840,3840,3840,0
20231215,115100,23757910,3840,3840,3840,3840,0
20231215,115000,23757910,3840,3840,3840,3840,1
20231215,114900,23754070,3835,3835,3835,3835,0
20231215,114800,23754070,3835,3835,3835,3835,1765
20231215,114700,16985295,3860,3860,3860,3860,0
20231215,114600,16985295,3860,3860,3860,3860,0
20231215,114500,16985295,3860,3860,3860,3860,0
20231215,114400,16985295,3860,3860,3860,3860,0
20231215,114300,16985295,3860,3860,3860,3860,0
20231215,114200,16985295,3860,3860,3860,3860,0
20231215,114100,16985295,3860,3860,3860,3860,0
20231215,114000,16985295,3860,3835,3860,3835,133
20231215,113900,16475215,3860,3860,3860,3860,1
20231215,113800,16471355,3835,3820,3835,3820,3103
20231215,113700,4571365,3805,3805,3805,3805,0
20231215,113600,4571365,3805,3805,3805,3805,0
20231215,113500,4571365,3805,3805,3805,3805,0
20231215,113400,4571365,3805,3805,3805,3805,0
20231215,113300,4571365,3805,3805,3805,3805,0
20231215,113200,4571365,3805,3805,3805,3805,0
20231215,113100,4571365,3805,3805,3805,3805,0
20231215,113000,4571365,3805,3805,3805,3805,0
20231215,112900,4571365,3805,3805,3805,3805,0
20231215,112800,4571365,3805,3805,3805,3805,0
20231215,112700,4571365,3805,3805,3805,3805,0
20231215,112600,4571365,3805,3805,3805,3805,0
20231215,112500,4571365,3805,3805,3805,3805,0
20231215,112400,4571365,3805,3805,3805,3805,0
20231215,112300,4571365,3805,3805,3805,3805,0
20231215,112200,4571365,3805,3805,3805,3805,0
20231215,112100,4571365,3805,3805,3805,3805,0
20231215,112000,4571365,3805,3805,3805,3805,0
20231215,111900,4571365,3805,3805,3805,3805,0
20231215,111800,4571365,3805,3805,3805,3805,0
20231215,111700,4571365,3805,3805,3805,3805,0
20231215,111600,4571365,3805,3805,3805,3805,0
20231215,111500,4571365,3805,3805,3805,3805,0
20231215,111400,4571365,3805,3805,3805,3805,0
20231215,111300,4571365,3805,3805,3805,3805,0
20231215,111200,4571365,3805,3805,3805,3805,0
20231215,111100,4571365,3805,3805,3805,3805,0
20231215,111000,4571365,3805,3805,3805,3805,0
20231215,110900,4571365,3805,3805,3805,3805,0
20231215,110800,4571365,3805,3805,3805,3805,0
20231215,110700,4571365,3805,3805,3805,3805,0
20231215,110600,4571365,3805,3805,3805,3805,0
20231215,110500,4571365,3805,3805,3805,3805,0
20231215,110400,4571365,3805,3805,3805,3805,0
20231215,110300,4571365,3805,3805,3805,3805,0
20231215,110200,4571365,3805,3805,3805,3805,0
20231215,110100,4571365,3805,3805,3805,3805,0
20231215,110000,4571365,3805,3805,3805,3805,0
20231215,105900,4571365,3805,3805,3805,3805,0
20231215,105800,4571365,3805,3805,3805,3805,0
20231215,105700,4571365,3805,3805,3805,3805,0
20231215,105600,4571365,3805,3805,3805,3805,0
20231215,105500,4571365,3805,3805,3805,3805,0
20231215,105400,4571365,3805,3805,3805,3805,0
20231215,105300,4571365,3805,3805,3805,3805,0
20231215,105200,4571365,3805,3805,3805,3805,0
20231215,105100,4571365,3805,3805,3805,3805,0
20231215,105000,4571365,3805,3805,3805,3805,0
20231215,104900,4571365,3805,3805,3805,3805,0
20231215,104800,4571365,3805,3805,3805,3805,23
20231215,104700,4483850,3805,3805,3805,3805,0
20231215,104600,4483850,3805,3805,3805,3805,0
20231215,104500,4483850,3805,3805,3805,3805,29
20231215,104400,4373505,3805,3805,3805,3805,0
20231215,104300,4373505,3805,3805,3805,3805,30
20231215,104200,4259355,3805,3805,3805,3805,0
20231215,104100,4259355,3805,3805,3805,3805,0
20231215,104000,4259355,3805,3805,3805,3805,0
20231215,103900,4259355,3805,3805,3805,3805,0
20231215,103800,4259355,3805,3805,3805,3805,0
20231215,103700,4259355,3805,3805,3805,3805,0
20231215,103600,4259355,3805,3805,3805,3805,0
20231215,103500,4259355,3805,3805,3805,3805,23
20231215,103400,4171840,3830,3830,3830,3830,0
20231215,103300,4171840,3830,3830,3830,3830,0
20231215,103200,4171840,3830,3830,3830,3830,0
20231215,103100,4171840,3830,3830,3830,3830,1
20231215,103000,4168010,3805,3805,3805,3805,0
20231215,102900,4168010,3805,3805,3805,3805,0
20231215,102800,4168010,3805,3805,3805,3805,0
20231215,102700,4168010,3805,3805,3805,3805,0
20231215,102600,4168010,3805,3805,3805,3805,0
20231215,102500,4168010,3805,3805,3805,3805,0
20231215,102400,4168010,3805,3805,3805,3805,0
20231215,102300,4168010,3805,3805,3805,3805,0
20231215,102200,4168010,3805,3805,3805,3805,23
20231215,102100,4080495,3805,3805,3805,3805,0
20231215,102000,4080495,3805,3805,3805,3805,0
20231215,101900,4080495,3805,3805,3805,3805,0
20231215,101800,4080495,3805,3805,3805,3805,0
20231215,101700,4080495,3805,3805,3805,3805,0
20231215,101600,4080495,3805,3805,3805,3805,0
20231215,101500,4080495,3805,3805,3805,3805,0
20231215,101400,4080495,3805,3805,3805,3805,0
20231215,101300,4080495,3805,3805,3805,3805,0
20231215,101200,4080495,3805,3805,3805,3805,0
20231215,101100,4080495,3805,3805,3805,3805,0
20231215,101000,4080495,3805,3805,3805,3805,0
20231215,100900,4080495,3805,3805,3805,3805,23
20231215,100800,3992980,3805,3805,3805,3805,0
20231215,100700,3992980,3805,3805,3805,3805,0
20231215,100600,3992980,3805,3805,3805,3805,0
20231215,100500,3992980,3805,3805,3805,3805,0
20231215,100400,3992980,3805,3805,3805,3805,0
20231215,100300,3992980,3805,3805,3805,3805,0
20231215,100200,3992980,3805,3805,3805,3805,0
20231215,100100,3992980,3805,3810,3810,3805,40
20231215,100000,3840775,3810,3810,3810,3810,0
20231215,095900,3840775,3810,3810,3810,3810,0
20231215,095800,3840775,3810,3810,3810,3810,0
20231215,095700,3840775,3810,3810,3810,3810,0
20231215,095600,3840775,3810,3810,3810,3810,23
20231215,095500,3753145,3830,3830,3830,3830,0
20231215,095400,3753145,3830,3830,3830,3830,0
20231215,095300,3753145,3830,3830,3830,3830,0
20231215,095200,3753145,3830,3830,3830,3830,0
20231215,095100,3753145,3830,3830,3830,3830,0
20231215,095000,3753145,3830,3830,3830,3830,0
20231215,094900,3753145,3830,3830,3830,3830,0
20231215,094800,3753145,3830,3830,3830,3830,0
20231215,094700,3753145,3830,3830,3830,3830,0
20231215,094600,3753145,3830,3830,3830,3830,0
20231215,094500,3753145,3830,3830,3830,3830,0
20231215,094400,3753145,3830,3830,3830,3830,1
20231215,094300,3749315,3805,3805,3805,3805,23
20231215,094200,3661800,3810,3810,3810,3810,5
20231215,094100,3642750,3835,3810,3835,3810,496
20231215,094000,1752965,3795,3795,3795,3795,0
20231215,093900,1752965,3795,3795,3795,3795,0
20231215,093800,1752965,3795,3795,3795,3795,0
20231215,093700,1752965,3795,3795,3795,3795,0
20231215,093600,1752965,3795,3795,3795,3795,0
20231215,093500,1752965,3795,3795,3795,3795,0
20231215,093400,1752965,3795,3795,3795,3795,0
20231215,093300,1752965,3795,3795,3795,3795,0
20231215,093200,1752965,3795,3795,3795,3795,0
20231215,093100,1752965,3795,3795,3795,3795,0
20231215,093000,1752965,3795,3795,3795,3795,23
20231215,092900,1665680,3810,3810,3810,3810,0
20231215,092800,1665680,3810,3810,3810,3810,0
20231215,092700,1665680,3810,3810,3810,3810,0
20231215,092600,1665680,3810,3810,3810,3810,0
20231215,092500,1665680,3810,3810,3810,3810,1
20231215,092400,1661870,3795,3795,3795,3795,0
20231215,092300,1661870,3795,3795,3795,3795,26
20231215,092200,1563200,3810,3810,3810,3810,0
20231215,092100,1563200,3810,3810,3810,3810,50
20231215,092000,1372700,3810,3810,3810,3810,0
20231215,091900,1372700,3810,3810,3810,3810,0
20231215,091800,1372700,3810,3810,3810,3810,0
20231215,091700,1372700,3810,3810,3810,3810,1
20231215,091600,1368890,3795,3795,3795,3795,0
20231215,091500,1368890,3795,3795,3795,3795,0
20231215,091400,1368890,3795,3795,3795,3795,0
20231215,091300,1368890,3795,3795,3795,3795,0
20231215,091200,1368890,3795,3795,3795,3795,0
20231215,091100,1368890,3795,3795,3795,3795,0
20231215,091000,1368890,3795,3795,3795,3795,9
20231215,090900,1334735,3810,3810,3810,3810,0
20231215,090800,1334735,3810,3810,3810,3810,0
20231215,090700,1334735,3810,3795,3810,3795,2
20231215,090600,1327130,3810,3810,3810,3810,0
20231215,090500,1327130,3810,3810,3810,3810,2
20231215,090400,1319510,3800,3800,3800,3800,0
20231215,090300,1319510,3800,3800,3800,3800,1
20231215,090200,1315710,3800,3800,3800,3800,0
20231215,090100,1315710,3800,3800,3800,3800,250
20231215,090000,365710,3805,3810,3810,3805,96