KissMeData/000390/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,183100,235138400,6840,6840,6840,6840,2928
20231222,183000,235138400,6840,6840,6840,6840,0
20231222,182900,235138400,6840,6840,6840,6840,0
20231222,182800,235138400,6840,6840,6840,6840,0
20231222,182700,235138400,6840,6840,6840,6840,0
20231222,182600,235138400,6840,6840,6840,6840,0
20231222,182500,235138400,6840,6840,6840,6840,0
20231222,182400,235138400,6840,6840,6840,6840,0
20231222,182300,235138400,6840,6840,6840,6840,0
20231222,182200,235138400,6840,6840,6840,6840,0
20231222,182100,235138400,6840,6840,6840,6840,0
20231222,182000,235138400,6840,6840,6840,6840,0
20231222,181900,235138400,6840,6840,6840,6840,0
20231222,181800,235138400,6840,6840,6840,6840,0
20231222,181700,235138400,6840,6840,6840,6840,0
20231222,181600,235138400,6840,6840,6840,6840,0
20231222,181500,235138400,6840,6840,6840,6840,0
20231222,181400,235138400,6840,6840,6840,6840,0
20231222,181300,235138400,6840,6840,6840,6840,0
20231222,181200,235138400,6840,6840,6840,6840,0
20231222,181100,235138400,6840,6840,6840,6840,0
20231222,181000,235138400,6840,6840,6840,6840,0
20231222,180900,235138400,6840,6840,6840,6840,0
20231222,180800,235138400,6840,6840,6840,6840,0
20231222,180700,235138400,6840,6840,6840,6840,0
20231222,180600,235138400,6840,6840,6840,6840,0
20231222,180500,235138400,6840,6840,6840,6840,0
20231222,180400,235138400,6840,6840,6840,6840,0
20231222,180300,235138400,6840,6840,6840,6840,0
20231222,180200,235138400,6840,6840,6840,6840,0
20231222,180100,235138400,6840,6840,6840,6840,2928
20231222,180000,235138400,6840,6840,6840,6840,0
20231222,175900,235138400,6840,6840,6840,6840,0
20231222,175800,235138400,6840,6840,6840,6840,0
20231222,175700,235138400,6840,6840,6840,6840,0
20231222,175600,235138400,6840,6840,6840,6840,0
20231222,175500,235138400,6840,6840,6840,6840,0
20231222,175400,235138400,6840,6840,6840,6840,0
20231222,175300,235138400,6840,6840,6840,6840,0
20231222,175200,235138400,6840,6840,6840,6840,0
20231222,175100,235138400,6840,6840,6840,6840,0
20231222,175000,235138400,6840,6840,6840,6840,0
20231222,174900,235138400,6840,6840,6840,6840,0
20231222,174800,235138400,6840,6840,6840,6840,0
20231222,174700,235138400,6840,6840,6840,6840,0
20231222,174600,235138400,6840,6840,6840,6840,0
20231222,174500,235138400,6840,6840,6840,6840,0
20231222,174400,235138400,6840,6840,6840,6840,0
20231222,174300,235138400,6840,6840,6840,6840,0
20231222,174200,235138400,6840,6840,6840,6840,0
20231222,174100,235138400,6840,6840,6840,6840,0
20231222,174000,235138400,6840,6840,6840,6840,0
20231222,173900,235138400,6840,6840,6840,6840,0
20231222,173800,235138400,6840,6840,6840,6840,0
20231222,173700,235138400,6840,6840,6840,6840,0
20231222,173600,235138400,6840,6840,6840,6840,0
20231222,173500,235138400,6840,6840,6840,6840,0
20231222,173400,235138400,6840,6840,6840,6840,0
20231222,173300,235138400,6840,6840,6840,6840,0
20231222,173200,235138400,6840,6840,6840,6840,0
20231222,173100,235138400,6840,6840,6840,6840,2928
20231222,173000,235138400,6840,6840,6840,6840,0
20231222,172900,235138400,6840,6840,6840,6840,0
20231222,172800,235138400,6840,6840,6840,6840,0
20231222,172700,235138400,6840,6840,6840,6840,0
20231222,172600,235138400,6840,6840,6840,6840,0
20231222,172500,235138400,6840,6840,6840,6840,0
20231222,172400,235138400,6840,6840,6840,6840,0
20231222,172300,235138400,6840,6840,6840,6840,0
20231222,172200,235138400,6840,6840,6840,6840,0
20231222,172100,235138400,6840,6840,6840,6840,0
20231222,172000,235138400,6840,6840,6840,6840,0
20231222,171900,235138400,6840,6840,6840,6840,0
20231222,171800,235138400,6840,6840,6840,6840,0
20231222,171700,235138400,6840,6840,6840,6840,0
20231222,171600,235138400,6840,6840,6840,6840,0
20231222,171500,235138400,6840,6840,6840,6840,0
20231222,171400,235138400,6840,6840,6840,6840,0
20231222,171300,235138400,6840,6840,6840,6840,0
20231222,171200,235138400,6840,6840,6840,6840,0
20231222,171100,235138400,6840,6840,6840,6840,0
20231222,171000,235138400,6840,6840,6840,6840,0
20231222,170900,235138400,6840,6840,6840,6840,0
20231222,170800,235138400,6840,6840,6840,6840,0
20231222,170700,235138400,6840,6840,6840,6840,0
20231222,170600,235138400,6840,6840,6840,6840,0
20231222,170500,235138400,6840,6840,6840,6840,0
20231222,170400,235138400,6840,6840,6840,6840,0
20231222,170300,235138400,6840,6840,6840,6840,0
20231222,170200,235138400,6840,6840,6840,6840,0
20231222,170100,235138400,6840,6840,6840,6840,2928
20231222,170000,235138400,6840,6840,6840,6840,0
20231222,165900,235138400,6840,6840,6840,6840,0
20231222,165800,235138400,6840,6840,6840,6840,0
20231222,165700,235138400,6840,6840,6840,6840,0
20231222,165600,235138400,6840,6840,6840,6840,0
20231222,165500,235138400,6840,6840,6840,6840,0
20231222,165400,235138400,6840,6840,6840,6840,0
20231222,165300,235138400,6840,6840,6840,6840,0
20231222,165200,235138400,6840,6840,6840,6840,0
20231222,165100,235138400,6840,6840,6840,6840,0
20231222,165000,235138400,6840,6840,6840,6840,0
20231222,164900,235138400,6840,6840,6840,6840,0
20231222,164800,235138400,6840,6840,6840,6840,0
20231222,164700,235138400,6840,6840,6840,6840,0
20231222,164600,235138400,6840,6840,6840,6840,0
20231222,164500,235138400,6840,6840,6840,6840,0
20231222,164400,235138400,6840,6840,6840,6840,0
20231222,164300,235138400,6840,6840,6840,6840,0
20231222,164200,235138400,6840,6840,6840,6840,0
20231222,164100,235138400,6840,6840,6840,6840,0
20231222,164000,235138400,6840,6840,6840,6840,0
20231222,163900,235138400,6840,6840,6840,6840,0
20231222,163800,235138400,6840,6840,6840,6840,0
20231222,163700,235138400,6840,6840,6840,6840,0
20231222,163600,235138400,6840,6840,6840,6840,0
20231222,163500,235138400,6840,6840,6840,6840,0
20231222,163400,235138400,6840,6840,6840,6840,0
20231222,163300,235138400,6840,6840,6840,6840,0
20231222,163200,235138400,6840,6840,6840,6840,0
20231222,163100,235138400,6840,6840,6840,6840,2928
20231222,163000,235138400,6840,6840,6840,6840,0
20231222,162900,235138400,6840,6840,6840,6840,0
20231222,162800,235138400,6840,6840,6840,6840,0
20231222,162700,235138400,6840,6840,6840,6840,0
20231222,162600,235138400,6840,6840,6840,6840,0
20231222,162500,235138400,6840,6840,6840,6840,0
20231222,162400,235138400,6840,6840,6840,6840,0
20231222,162300,235138400,6840,6840,6840,6840,0
20231222,162200,235138400,6840,6840,6840,6840,0
20231222,162100,235138400,6840,6840,6840,6840,0
20231222,162000,235138400,6840,6840,6840,6840,0
20231222,161900,235138400,6840,6840,6840,6840,0
20231222,161800,235138400,6840,6840,6840,6840,0
20231222,161700,235138400,6840,6840,6840,6840,0
20231222,161600,235138400,6840,6840,6840,6840,0
20231222,161500,235138400,6840,6840,6840,6840,0
20231222,161400,235138400,6840,6840,6840,6840,0
20231222,161300,235138400,6840,6840,6840,6840,0
20231222,161200,235138400,6840,6840,6840,6840,0
20231222,161100,235138400,6840,6840,6840,6840,0
20231222,161000,235138400,6840,6840,6840,6840,0
20231222,160900,235138400,6840,6840,6840,6840,0
20231222,160800,235138400,6840,6840,6840,6840,0
20231222,160700,235138400,6840,6840,6840,6840,0
20231222,160600,235138400,6840,6840,6840,6840,0
20231222,160500,235138400,6840,6840,6840,6840,0
20231222,160400,235138400,6840,6840,6840,6840,0
20231222,160300,235138400,6840,6840,6840,6840,0
20231222,160200,235138400,6840,6840,6840,6840,0
20231222,160100,235138400,6840,6840,6840,6840,2928
20231222,160000,235138400,6840,6840,6840,6840,0
20231222,155900,235138400,6840,6840,6840,6840,0
20231222,155800,235138400,6840,6840,6840,6840,0
20231222,155700,235138400,6840,6840,6840,6840,0
20231222,155600,235138400,6840,6840,6840,6840,0
20231222,155500,235138400,6840,6840,6840,6840,0
20231222,155400,235138400,6840,6840,6840,6840,0
20231222,155300,235138400,6840,6840,6840,6840,0
20231222,155200,235138400,6840,6840,6840,6840,0
20231222,155100,235138400,6840,6840,6840,6840,0
20231222,155000,235138400,6840,6840,6840,6840,0
20231222,154900,235138400,6840,6840,6840,6840,0
20231222,154800,235138400,6840,6840,6840,6840,0
20231222,154700,235138400,6840,6840,6840,6840,0
20231222,154600,235138400,6840,6840,6840,6840,0
20231222,154500,235138400,6840,6840,6840,6840,0
20231222,154400,235138400,6840,6840,6840,6840,0
20231222,154300,235138400,6840,6840,6840,6840,0
20231222,154200,235138400,6840,6840,6840,6840,0
20231222,154100,235138400,6840,6840,6840,6840,0
20231222,154000,235138400,6840,6840,6840,6840,0
20231222,153900,235138400,6840,6840,6840,6840,0
20231222,153800,235138400,6840,6840,6840,6840,0
20231222,153700,235138400,6840,6840,6840,6840,0
20231222,153600,235138400,6840,6840,6840,6840,0
20231222,153500,235138400,6840,6840,6840,6840,0
20231222,153400,235138400,6840,6840,6840,6840,0
20231222,153300,235138400,6840,6840,6840,6840,0
20231222,153200,235138400,6840,6840,6840,6840,0
20231222,153100,235138400,6840,6840,6840,6840,2928
20231222,153000,235138400,6840,6840,6840,6840,2928
20231222,152900,215110880,6840,6840,6840,6840,0
20231222,152800,215110880,6840,6840,6840,6840,0
20231222,152700,215110880,6840,6840,6840,6840,0
20231222,152600,215110880,6840,6840,6840,6840,0
20231222,152500,215110880,6840,6840,6840,6840,0
20231222,152400,215110880,6840,6840,6840,6840,0
20231222,152300,215110880,6840,6840,6840,6840,0
20231222,152200,215110880,6840,6840,6840,6840,0
20231222,152100,215110880,6840,6840,6840,6840,0
20231222,152000,215110880,6840,6840,6840,6840,0
20231222,151900,215110880,6840,6820,6840,6820,24
20231222,151800,214946960,6820,6820,6820,6820,1
20231222,151700,214940140,6810,6810,6810,6810,34
20231222,151600,214708600,6810,6810,6810,6810,3
20231222,151500,214688170,6830,6830,6830,6830,0
20231222,151400,214688170,6830,6830,6830,6830,3
20231222,151300,214667680,6810,6810,6810,6810,0
20231222,151200,214667680,6810,6810,6810,6810,104
20231222,151100,213959440,6800,6800,6800,6800,0
20231222,151000,213959440,6800,6800,6800,6800,298
20231222,150900,211933040,6800,6800,6800,6800,0
20231222,150800,211933040,6800,6800,6800,6800,1
20231222,150700,211926240,6800,6800,6800,6800,0
20231222,150600,211926240,6800,6800,6800,6800,0
20231222,150500,211926240,6800,6820,6820,6800,33
20231222,150400,211701750,6820,6820,6820,6820,3
20231222,150300,211681290,6810,6810,6810,6810,0
20231222,150200,211681290,6810,6810,6810,6810,2
20231222,150100,211667670,6800,6800,6800,6800,0
20231222,150000,211667670,6800,6800,6800,6800,868
20231222,145900,205765270,6810,6800,6810,6800,3
20231222,145800,205744850,6820,6820,6820,6820,0
20231222,145700,205744850,6820,6820,6820,6820,0
20231222,145600,205744850,6820,6820,6820,6820,0
20231222,145500,205744850,6820,6820,6820,6820,0
20231222,145400,205744850,6820,6820,6820,6810,12
20231222,145300,205663020,6820,6820,6820,6820,0
20231222,145200,205663020,6820,6820,6820,6820,1
20231222,145100,205656200,6810,6810,6810,6810,0
20231222,145000,205656200,6810,6810,6810,6810,56
20231222,144900,205274840,6820,6820,6820,6820,0
20231222,144800,205274840,6820,6820,6820,6820,0
20231222,144700,205274840,6820,6820,6820,6820,0
20231222,144600,205274840,6820,6820,6820,6820,0
20231222,144500,205274840,6820,6820,6820,6820,0
20231222,144400,205274840,6820,6820,6820,6820,0
20231222,144300,205274840,6820,6820,6820,6820,0
20231222,144200,205274840,6820,6810,6820,6810,3
20231222,144100,205254400,6810,6810,6810,6810,60
20231222,144000,204845800,6810,6810,6810,6810,748
20231222,143900,199751920,6820,6820,6820,6820,41
20231222,143800,199472300,6810,6810,6810,6810,0
20231222,143700,199472300,6810,6810,6810,6810,8
20231222,143600,199417820,6810,6810,6810,6810,50
20231222,143500,199077320,6800,6800,6800,6800,0
20231222,143400,199077320,6800,6800,6800,6800,0
20231222,143300,199077320,6800,6800,6800,6800,159
20231222,143200,197996120,6800,6800,6800,6800,5
20231222,143100,197962120,6810,6810,6810,6810,0
20231222,143000,197962120,6810,6800,6810,6800,110
20231222,142900,197213120,6810,6810,6810,6810,0
20231222,142800,197213120,6810,6810,6810,6810,1
20231222,142700,197206310,6800,6810,6810,6800,1278
20231222,142600,188511530,6810,6810,6810,6810,0
20231222,142500,188511530,6810,6810,6810,6810,0
20231222,142400,188511530,6810,6810,6810,6810,0
20231222,142300,188511530,6810,6810,6810,6810,50
20231222,142200,188171030,6810,6810,6810,6810,15
20231222,142100,188068880,6810,6810,6810,6810,500
20231222,142000,184663880,6810,6810,6810,6810,0
20231222,141900,184663880,6810,6810,6810,6810,0
20231222,141800,184663880,6810,6810,6810,6810,108
20231222,141700,183928400,6820,6820,6820,6820,1
20231222,141600,183921580,6820,6820,6820,6820,1
20231222,141500,183914760,6830,6830,6830,6830,0
20231222,141400,183914760,6830,6830,6830,6830,0
20231222,141300,183914760,6830,6830,6830,6830,0
20231222,141200,183914760,6830,6810,6830,6810,18
20231222,141100,183792070,6810,6820,6820,6810,1431
20231222,141000,174032810,6820,6820,6820,6820,0
20231222,140900,174032810,6820,6820,6820,6820,0
20231222,140800,174032810,6820,6820,6820,6820,0
20231222,140700,174032810,6820,6820,6820,6820,0
20231222,140600,174032810,6820,6820,6820,6820,0
20231222,140500,174032810,6820,6820,6820,6820,0
20231222,140400,174032810,6820,6820,6820,6820,0
20231222,140300,174032810,6820,6820,6820,6820,0
20231222,140200,174032810,6820,6810,6820,6810,4
20231222,140100,174005550,6830,6830,6830,6830,0
20231222,140000,174005550,6830,6830,6830,6830,0
20231222,135900,174005550,6830,6820,6830,6820,546
20231222,135800,170276940,6820,6820,6820,6820,28
20231222,135700,170085980,6810,6810,6810,6810,0
20231222,135600,170085980,6810,6810,6810,6810,0
20231222,135500,170085980,6810,6810,6810,6810,1
20231222,135400,170079170,6810,6810,6810,6810,0
20231222,135300,170079170,6810,6810,6810,6810,0
20231222,135200,170079170,6810,6810,6810,6810,43
20231222,135100,169786340,6820,6820,6820,6820,0
20231222,135000,169786340,6820,6820,6820,6820,14
20231222,134900,169690860,6820,6820,6820,6820,0
20231222,134800,169690860,6820,6820,6820,6820,0
20231222,134700,169690860,6820,6820,6820,6820,0
20231222,134600,169690860,6820,6820,6820,6820,0
20231222,134500,169690860,6820,6820,6820,6820,0
20231222,134400,169690860,6820,6820,6820,6820,0
20231222,134300,169690860,6820,6820,6820,6820,0
20231222,134200,169690860,6820,6820,6820,6820,0
20231222,134100,169690860,6820,6820,6820,6820,1
20231222,134000,169684040,6810,6810,6810,6810,0
20231222,133900,169684040,6810,6810,6810,6810,0
20231222,133800,169684040,6810,6810,6810,6810,0
20231222,133700,169684040,6810,6810,6810,6810,0
20231222,133600,169684040,6810,6810,6810,6810,0
20231222,133500,169684040,6810,6810,6810,6810,10
20231222,133400,169615940,6820,6820,6820,6820,45
20231222,133300,169309040,6820,6820,6820,6820,0
20231222,133200,169309040,6820,6820,6820,6820,3
20231222,133100,169288580,6830,6830,6830,6830,1
20231222,133000,169281750,6830,6830,6830,6830,0
20231222,132900,169281750,6830,6830,6830,6830,0
20231222,132800,169281750,6830,6830,6830,6830,1
20231222,132700,169274920,6820,6820,6820,6820,0
20231222,132600,169274920,6820,6820,6820,6820,98
20231222,132500,168606560,6820,6820,6820,6820,0
20231222,132400,168606560,6820,6820,6820,6820,0
20231222,132300,168606560,6820,6820,6820,6820,1
20231222,132200,168599740,6820,6820,6820,6820,2
20231222,132100,168586100,6830,6830,6830,6830,0
20231222,132000,168586100,6830,6830,6830,6830,0
20231222,131900,168586100,6830,6830,6830,6830,0
20231222,131800,168586100,6830,6830,6830,6830,0
20231222,131700,168586100,6830,6820,6830,6820,190
20231222,131600,167290180,6820,6820,6820,6820,0
20231222,131500,167290180,6820,6820,6820,6820,0
20231222,131400,167290180,6820,6820,6820,6820,0
20231222,131300,167290180,6820,6820,6820,6820,0
20231222,131200,167290180,6820,6820,6820,6820,65
20231222,131100,166846880,6820,6820,6820,6820,16
20231222,131000,166737760,6830,6830,6830,6830,0
20231222,130900,166737760,6830,6830,6830,6830,0
20231222,130800,166737760,6830,6830,6830,6830,100
20231222,130700,166054760,6830,6830,6830,6830,0
20231222,130600,166054760,6830,6830,6830,6830,0
20231222,130500,166054760,6830,6830,6830,6830,0
20231222,130400,166054760,6830,6830,6830,6830,0
20231222,130300,166054760,6830,6830,6830,6830,0
20231222,130200,166054760,6830,6830,6830,6830,0
20231222,130100,166054760,6830,6830,6830,6830,1
20231222,130000,166047930,6840,6840,6840,6840,0
20231222,125900,166047930,6840,6840,6840,6840,0
20231222,125800,166047930,6840,6840,6840,6840,1
20231222,125700,166041090,6830,6830,6830,6830,2
20231222,125600,166027430,6840,6840,6840,6840,0
20231222,125500,166027430,6840,6840,6840,6840,0
20231222,125400,166027430,6840,6840,6840,6840,1152
20231222,125300,158147750,6810,6810,6810,6810,0
20231222,125200,158147750,6810,6810,6810,6810,0
20231222,125100,158147750,6810,6810,6810,6810,0
20231222,125000,158147750,6810,6810,6810,6810,70
20231222,124900,157671050,6810,6810,6810,6810,46
20231222,124800,157357790,6810,6810,6810,6810,0
20231222,124700,157357790,6810,6810,6810,6810,91
20231222,124600,156738080,6810,6820,6820,6810,1315
20231222,124500,147781450,6820,6820,6820,6820,400
20231222,124400,145053450,6820,6820,6820,6820,300
20231222,124300,143007450,6830,6830,6830,6830,0
20231222,124200,143007450,6830,6830,6830,6830,15
20231222,124100,142905000,6830,6830,6830,6830,0
20231222,124000,142905000,6830,6830,6830,6830,0
20231222,123900,142905000,6830,6830,6830,6830,0
20231222,123800,142905000,6830,6830,6830,6830,0
20231222,123700,142905000,6830,6830,6830,6830,0
20231222,123600,142905000,6830,6830,6830,6830,0
20231222,123500,142905000,6830,6830,6830,6830,0
20231222,123400,142905000,6830,6830,6830,6830,0
20231222,123300,142905000,6830,6830,6830,6830,0
20231222,123200,142905000,6830,6830,6830,6830,248
20231222,123100,141211160,6840,6840,6840,6840,0
20231222,123000,141211160,6840,6840,6840,6840,118
20231222,122900,140404040,6850,6850,6850,6850,0
20231222,122800,140404040,6850,6850,6850,6850,0
20231222,122700,140404040,6850,6850,6850,6850,0
20231222,122600,140404040,6850,6840,6850,6840,2
20231222,122500,140390350,6850,6850,6850,6850,0
20231222,122400,140390350,6850,6840,6850,6840,10
20231222,122300,140321920,6840,6840,6840,6840,0
20231222,122200,140321920,6840,6840,6840,6840,0
20231222,122100,140321920,6840,6830,6840,6830,5
20231222,122000,140287760,6840,6840,6840,6840,500
20231222,121900,136867760,6840,6840,6840,6840,0
20231222,121800,136867760,6840,6840,6840,6840,0
20231222,121700,136867760,6840,6840,6840,6840,0
20231222,121600,136867760,6840,6840,6840,6840,26
20231222,121500,136689920,6840,6830,6840,6830,595
20231222,121400,132621340,6820,6820,6820,6820,8
20231222,121300,132566780,6820,6820,6820,6820,10
20231222,121200,132498580,6820,6820,6820,6820,0
20231222,121100,132498580,6820,6830,6830,6820,311
20231222,121000,130377540,6830,6830,6830,6830,198
20231222,120900,129025200,6830,6830,6830,6830,0
20231222,120800,129025200,6830,6830,6830,6830,0
20231222,120700,129025200,6830,6830,6830,6830,0
20231222,120600,129025200,6830,6830,6830,6830,0
20231222,120500,129025200,6830,6830,6830,6830,0
20231222,120400,129025200,6830,6830,6830,6830,0
20231222,120300,129025200,6830,6830,6830,6830,0
20231222,120200,129025200,6830,6830,6830,6830,40
20231222,120100,128752000,6820,6820,6820,6820,110
20231222,120000,128001800,6820,6820,6820,6820,11
20231222,115900,127926780,6830,6830,6830,6830,18
20231222,115800,127803840,6830,6830,6830,6830,20
20231222,115700,127667240,6830,6830,6830,6830,0
20231222,115600,127667240,6830,6830,6830,6830,0
20231222,115500,127667240,6830,6830,6830,6830,0
20231222,115400,127667240,6830,6830,6830,6830,0
20231222,115300,127667240,6830,6830,6830,6830,10
20231222,115200,127598940,6820,6820,6820,6820,0
20231222,115100,127598940,6820,6820,6820,6820,0
20231222,115000,127598940,6820,6820,6820,6820,0
20231222,114900,127598940,6820,6820,6820,6820,4
20231222,114800,127571660,6820,6820,6820,6820,107
20231222,114700,126841920,6830,6830,6830,6830,0
20231222,114600,126841920,6830,6830,6830,6830,0
20231222,114500,126841920,6830,6830,6830,6830,0
20231222,114400,126841920,6830,6830,6830,6830,0
20231222,114300,126841920,6830,6830,6830,6830,0
20231222,114200,126841920,6830,6830,6830,6830,5
20231222,114100,126807770,6830,6830,6830,6830,0
20231222,114000,126807770,6830,6830,6830,6830,0
20231222,113900,126807770,6830,6830,6830,6830,0
20231222,113800,126807770,6830,6830,6830,6830,1
20231222,113700,126800940,6820,6820,6820,6820,0
20231222,113600,126800940,6820,6820,6820,6820,0
20231222,113500,126800940,6820,6820,6820,6820,10
20231222,113400,126732740,6820,6820,6820,6820,0
20231222,113300,126732740,6820,6820,6820,6820,0
20231222,113200,126732740,6820,6830,6830,6820,35
20231222,113100,126493700,6820,6820,6820,6820,8
20231222,113000,126439140,6830,6830,6830,6830,0
20231222,112900,126439140,6830,6830,6830,6830,308
20231222,112800,124335500,6830,6830,6830,6830,297
20231222,112700,122306990,6830,6820,6830,6820,9
20231222,112600,122245590,6820,6820,6820,6820,0
20231222,112500,122245590,6820,6820,6820,6820,0
20231222,112400,122245590,6820,6820,6820,6820,0
20231222,112300,122245590,6820,6820,6820,6820,4
20231222,112200,122218310,6820,6820,6820,6820,0
20231222,112100,122218310,6820,6820,6820,6820,0
20231222,112000,122218310,6820,6820,6820,6820,0
20231222,111900,122218310,6820,6820,6820,6820,0
20231222,111800,122218310,6820,6820,6820,6820,0
20231222,111700,122218310,6820,6820,6820,6820,0
20231222,111600,122218310,6820,6820,6820,6820,210
20231222,111500,120786110,6820,6820,6820,6820,100
20231222,111400,120104110,6810,6810,6810,6810,0
20231222,111300,120104110,6810,6810,6810,6810,0
20231222,111200,120104110,6810,6810,6810,6810,8
20231222,111100,120049630,6810,6810,6810,6810,0
20231222,111000,120049630,6810,6810,6810,6810,0
20231222,110900,120049630,6810,6810,6810,6810,0
20231222,110800,120049630,6810,6810,6810,6810,4
20231222,110700,120022390,6820,6820,6820,6820,105
20231222,110600,119306290,6820,6820,6820,6820,0
20231222,110500,119306290,6820,6820,6820,6820,0
20231222,110400,119306290,6820,6820,6820,6820,0
20231222,110300,119306290,6820,6820,6820,6820,0
20231222,110200,119306290,6820,6820,6820,6820,2
20231222,110100,119292650,6810,6810,6810,6810,1
20231222,110000,119285840,6810,6810,6810,6810,1
20231222,105900,119279030,6800,6800,6800,6800,0
20231222,105800,119279030,6800,6800,6800,6800,200
20231222,105700,117919030,6800,6800,6800,6800,326
20231222,105600,115702230,6800,6810,6810,6800,200
20231222,105500,114340990,6820,6820,6820,6820,5
20231222,105400,114306890,6820,6820,6820,6820,0
20231222,105300,114306890,6820,6820,6820,6820,0
20231222,105200,114306890,6820,6820,6820,6820,0
20231222,105100,114306890,6820,6820,6820,6820,0
20231222,105000,114306890,6820,6820,6820,6820,0
20231222,104900,114306890,6820,6820,6820,6820,0
20231222,104800,114306890,6820,6820,6820,6820,130
20231222,104700,113420290,6820,6820,6820,6820,10
20231222,104600,113352090,6820,6820,6820,6820,2
20231222,104500,113338450,6810,6810,6810,6810,11
20231222,104400,113263540,6800,6800,6800,6800,0
20231222,104300,113263540,6800,6800,6800,6800,0
20231222,104200,113263540,6800,6800,6800,6800,2
20231222,104100,113249940,6820,6820,6820,6820,0
20231222,104000,113249940,6820,6820,6820,6820,0
20231222,103900,113249940,6820,6820,6820,6820,0
20231222,103800,113249940,6820,6820,6820,6820,0
20231222,103700,113249940,6820,6820,6820,6800,4
20231222,103600,113222680,6800,6800,6800,6800,0
20231222,103500,113222680,6800,6820,6820,6800,577
20231222,103400,109298280,6820,6820,6820,6820,2
20231222,103300,109284640,6810,6810,6810,6810,0
20231222,103200,109284640,6810,6810,6810,6810,0
20231222,103100,109284640,6810,6810,6810,6810,0
20231222,103000,109284640,6810,6810,6810,6810,2
20231222,102900,109271020,6810,6810,6810,6810,0
20231222,102800,109271020,6810,6810,6810,6810,0
20231222,102700,109271020,6810,6810,6810,6810,1
20231222,102600,109264210,6810,6810,6810,6810,0
20231222,102500,109264210,6810,6810,6810,6810,0
20231222,102400,109264210,6810,6810,6810,6810,0
20231222,102300,109264210,6810,6810,6810,6810,4
20231222,102200,109236970,6820,6820,6820,6820,40
20231222,102100,108964170,6820,6800,6820,6800,133
20231222,102000,108057130,6800,6810,6810,6800,318
20231222,101900,105894720,6800,6800,6800,6800,121
20231222,101800,105071920,6810,6810,6810,6810,2
20231222,101700,105058300,6800,6800,6800,6800,0
20231222,101600,105058300,6800,6800,6800,6800,0
20231222,101500,105058300,6800,6800,6800,6800,0
20231222,101400,105058300,6800,6810,6810,6800,18
20231222,101300,104935890,6800,6800,6800,6800,0
20231222,101200,104935890,6800,6810,6810,6800,50
20231222,101100,104595870,6810,6820,6820,6810,1096
20231222,101000,97131810,6820,6820,6820,6820,12
20231222,100900,97049970,6820,6820,6820,6820,0
20231222,100800,97049970,6820,6820,6820,6820,200
20231222,100700,95685970,6820,6820,6820,6820,0
20231222,100600,95685970,6820,6830,6830,6820,587
20231222,100500,91679130,6840,6840,6840,6840,0
20231222,100400,91679130,6840,6840,6840,6840,74
20231222,100300,91172970,6840,6840,6840,6840,220
20231222,100200,89668170,6840,6840,6840,6840,3
20231222,100100,89647650,6840,6840,6840,6840,0
20231222,100000,89647650,6840,6840,6840,6840,200
20231222,095900,88279650,6840,6840,6840,6840,458
20231222,095800,85146930,6840,6860,6860,6840,1127
20231222,095700,77436230,6860,6860,6860,6860,1
20231222,095600,77429370,6860,6860,6860,6860,11
20231222,095500,77353910,6880,6860,6880,6860,13
20231222,095400,77264510,6860,6870,6870,6860,448
20231222,095300,74186790,6870,6860,6870,6860,224
20231222,095200,72648360,6870,6860,6870,6860,407
20231222,095100,69852390,6860,6850,6860,6850,145
20231222,095000,68857700,6850,6850,6850,6850,290
20231222,094900,66871200,6840,6840,6840,6840,0
20231222,094800,66871200,6840,6840,6840,6840,500
20231222,094700,63451200,6840,6840,6840,6840,0
20231222,094600,63451200,6840,6820,6840,6820,5
20231222,094500,63417080,6840,6840,6840,6840,3
20231222,094400,63396560,6840,6840,6840,6840,12
20231222,094300,63314480,6840,6830,6840,6830,320
20231222,094200,61127750,6820,6820,6820,6820,336
20231222,094100,58836230,6820,6820,6820,6820,30
20231222,094000,58631630,6820,6820,6820,6820,123
20231222,093900,57792770,6820,6820,6820,6820,91
20231222,093800,57172150,6830,6830,6830,6830,0
20231222,093700,57172150,6830,6820,6830,6820,40
20231222,093600,56899340,6810,6810,6810,6810,0
20231222,093500,56899340,6810,6810,6810,6810,41
20231222,093400,56620130,6820,6820,6820,6820,0
20231222,093300,56620130,6820,6820,6820,6820,10
20231222,093200,56551930,6820,6830,6830,6820,3
20231222,093100,56531460,6830,6830,6830,6830,1
20231222,093000,56524630,6820,6820,6820,6820,16
20231222,092900,56415510,6820,6820,6820,6820,403
20231222,092800,53667050,6820,6820,6820,6820,1
20231222,092700,53660230,6820,6820,6820,6820,10
20231222,092600,53592030,6830,6830,6830,6830,25
20231222,092500,53421280,6830,6830,6830,6830,45
20231222,092400,53113930,6820,6830,6830,6820,92
20231222,092300,52485580,6820,6820,6820,6820,1
20231222,092200,52478760,6820,6830,6830,6820,6
20231222,092100,52437790,6830,6830,6830,6830,4
20231222,092000,52410470,6830,6840,6840,6810,1862
20231222,091900,39704740,6830,6840,6840,6830,35
20231222,091800,39465650,6830,6830,6830,6820,39
20231222,091700,39199290,6820,6810,6830,6800,779
20231222,091600,33894000,6820,6820,6820,6820,300
20231222,091500,31848000,6800,6800,6800,6800,1
20231222,091400,31841200,6820,6820,6820,6810,11
20231222,091300,31766200,6800,6800,6800,6800,26
20231222,091200,31589400,6800,6800,6800,6800,14
20231222,091100,31494200,6800,6800,6800,6800,20
20231222,091000,31358200,6790,6790,6790,6790,1
20231222,090900,31351410,6790,6820,6820,6790,1150
20231222,090800,23527660,6820,6820,6820,6820,64
20231222,090700,23091180,6820,6830,6830,6820,212
20231222,090600,21643240,6830,6800,6830,6800,68
20231222,090500,21179200,6800,6810,6830,6800,535
20231222,090400,17531630,6820,6820,6830,6810,637
20231222,090300,13186360,6810,6820,6820,6790,1035
20231222,090200,6148500,6830,6840,6840,6830,194
20231222,090100,4822200,6840,6840,6840,6840,20
20231222,090000,4685400,6830,6870,6870,6830,684