KissMeData/001000/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,183200,25710634,1705,1705,1705,1705,281
20231222,183100,25710634,1705,1705,1705,1705,0
20231222,183000,25710634,1705,1705,1705,1705,0
20231222,182900,25710634,1705,1705,1705,1705,0
20231222,182800,25710634,1705,1705,1705,1705,0
20231222,182700,25710634,1705,1705,1705,1705,0
20231222,182600,25710634,1705,1705,1705,1705,0
20231222,182500,25710634,1705,1705,1705,1705,0
20231222,182400,25710634,1705,1705,1705,1705,0
20231222,182300,25710634,1705,1705,1705,1705,0
20231222,182200,25710634,1705,1705,1705,1705,0
20231222,182100,25710634,1705,1705,1705,1705,0
20231222,182000,25710634,1705,1705,1705,1705,0
20231222,181900,25710634,1705,1705,1705,1705,0
20231222,181800,25710634,1705,1705,1705,1705,0
20231222,181700,25710634,1705,1705,1705,1705,0
20231222,181600,25710634,1705,1705,1705,1705,0
20231222,181500,25710634,1705,1705,1705,1705,0
20231222,181400,25710634,1705,1705,1705,1705,0
20231222,181300,25710634,1705,1705,1705,1705,0
20231222,181200,25710634,1705,1705,1705,1705,0
20231222,181100,25710634,1705,1705,1705,1705,0
20231222,181000,25710634,1705,1705,1705,1705,0
20231222,180900,25710634,1705,1705,1705,1705,0
20231222,180800,25710634,1705,1705,1705,1705,0
20231222,180700,25710634,1705,1705,1705,1705,0
20231222,180600,25710634,1705,1705,1705,1705,0
20231222,180500,25710634,1705,1705,1705,1705,0
20231222,180400,25710634,1705,1705,1705,1705,0
20231222,180300,25710634,1705,1705,1705,1705,0
20231222,180200,25710634,1705,1705,1705,1705,281
20231222,180100,25710634,1705,1705,1705,1705,0
20231222,180000,25710634,1705,1705,1705,1705,0
20231222,175900,25710634,1705,1705,1705,1705,0
20231222,175800,25710634,1705,1705,1705,1705,0
20231222,175700,25710634,1705,1705,1705,1705,0
20231222,175600,25710634,1705,1705,1705,1705,0
20231222,175500,25710634,1705,1705,1705,1705,0
20231222,175400,25710634,1705,1705,1705,1705,0
20231222,175300,25710634,1705,1705,1705,1705,0
20231222,175200,25710634,1705,1705,1705,1705,0
20231222,175100,25710634,1705,1705,1705,1705,0
20231222,175000,25710634,1705,1705,1705,1705,0
20231222,174900,25710634,1705,1705,1705,1705,0
20231222,174800,25710634,1705,1705,1705,1705,0
20231222,174700,25710634,1705,1705,1705,1705,0
20231222,174600,25710634,1705,1705,1705,1705,0
20231222,174500,25710634,1705,1705,1705,1705,0
20231222,174400,25710634,1705,1705,1705,1705,0
20231222,174300,25710634,1705,1705,1705,1705,0
20231222,174200,25710634,1705,1705,1705,1705,0
20231222,174100,25710634,1705,1705,1705,1705,0
20231222,174000,25710634,1705,1705,1705,1705,0
20231222,173900,25710634,1705,1705,1705,1705,0
20231222,173800,25710634,1705,1705,1705,1705,0
20231222,173700,25710634,1705,1705,1705,1705,0
20231222,173600,25710634,1705,1705,1705,1705,0
20231222,173500,25710634,1705,1705,1705,1705,0
20231222,173400,25710634,1705,1705,1705,1705,0
20231222,173300,25710634,1705,1705,1705,1705,0
20231222,173200,25710634,1705,1705,1705,1705,281
20231222,173100,25710634,1705,1705,1705,1705,0
20231222,173000,25710634,1705,1705,1705,1705,0
20231222,172900,25710634,1705,1705,1705,1705,0
20231222,172800,25710634,1705,1705,1705,1705,0
20231222,172700,25710634,1705,1705,1705,1705,0
20231222,172600,25710634,1705,1705,1705,1705,0
20231222,172500,25710634,1705,1705,1705,1705,0
20231222,172400,25710634,1705,1705,1705,1705,0
20231222,172300,25710634,1705,1705,1705,1705,0
20231222,172200,25710634,1705,1705,1705,1705,0
20231222,172100,25710634,1705,1705,1705,1705,0
20231222,172000,25710634,1705,1705,1705,1705,0
20231222,171900,25710634,1705,1705,1705,1705,0
20231222,171800,25710634,1705,1705,1705,1705,0
20231222,171700,25710634,1705,1705,1705,1705,0
20231222,171600,25710634,1705,1705,1705,1705,0
20231222,171500,25710634,1705,1705,1705,1705,0
20231222,171400,25710634,1705,1705,1705,1705,0
20231222,171300,25710634,1705,1705,1705,1705,0
20231222,171200,25710634,1705,1705,1705,1705,0
20231222,171100,25710634,1705,1705,1705,1705,0
20231222,171000,25710634,1705,1705,1705,1705,0
20231222,170900,25710634,1705,1705,1705,1705,0
20231222,170800,25710634,1705,1705,1705,1705,0
20231222,170700,25710634,1705,1705,1705,1705,0
20231222,170600,25710634,1705,1705,1705,1705,0
20231222,170500,25710634,1705,1705,1705,1705,0
20231222,170400,25710634,1705,1705,1705,1705,0
20231222,170300,25710634,1705,1705,1705,1705,0
20231222,170200,25710634,1705,1705,1705,1705,281
20231222,170100,25710634,1705,1705,1705,1705,0
20231222,170000,25710634,1705,1705,1705,1705,0
20231222,165900,25710634,1705,1705,1705,1705,0
20231222,165800,25710634,1705,1705,1705,1705,0
20231222,165700,25710634,1705,1705,1705,1705,0
20231222,165600,25710634,1705,1705,1705,1705,0
20231222,165500,25710634,1705,1705,1705,1705,0
20231222,165400,25710634,1705,1705,1705,1705,0
20231222,165300,25710634,1705,1705,1705,1705,0
20231222,165200,25710634,1705,1705,1705,1705,0
20231222,165100,25710634,1705,1705,1705,1705,0
20231222,165000,25710634,1705,1705,1705,1705,0
20231222,164900,25710634,1705,1705,1705,1705,0
20231222,164800,25710634,1705,1705,1705,1705,0
20231222,164700,25710634,1705,1705,1705,1705,0
20231222,164600,25710634,1705,1705,1705,1705,0
20231222,164500,25710634,1705,1705,1705,1705,0
20231222,164400,25710634,1705,1705,1705,1705,0
20231222,164300,25710634,1705,1705,1705,1705,0
20231222,164200,25710634,1705,1705,1705,1705,0
20231222,164100,25710634,1705,1705,1705,1705,0
20231222,164000,25710634,1705,1705,1705,1705,0
20231222,163900,25710634,1705,1705,1705,1705,0
20231222,163800,25710634,1705,1705,1705,1705,0
20231222,163700,25710634,1705,1705,1705,1705,0
20231222,163600,25710634,1705,1705,1705,1705,0
20231222,163500,25710634,1705,1705,1705,1705,0
20231222,163400,25710634,1705,1705,1705,1705,0
20231222,163300,25710634,1705,1705,1705,1705,0
20231222,163200,25710634,1705,1705,1705,1705,281
20231222,163100,25710634,1705,1705,1705,1705,0
20231222,163000,25710634,1705,1705,1705,1705,0
20231222,162900,25710634,1705,1705,1705,1705,0
20231222,162800,25710634,1705,1705,1705,1705,0
20231222,162700,25710634,1705,1705,1705,1705,0
20231222,162600,25710634,1705,1705,1705,1705,0
20231222,162500,25710634,1705,1705,1705,1705,0
20231222,162400,25710634,1705,1705,1705,1705,0
20231222,162300,25710634,1705,1705,1705,1705,0
20231222,162200,25710634,1705,1705,1705,1705,0
20231222,162100,25710634,1705,1705,1705,1705,0
20231222,162000,25710634,1705,1705,1705,1705,0
20231222,161900,25710634,1705,1705,1705,1705,0
20231222,161800,25710634,1705,1705,1705,1705,0
20231222,161700,25710634,1705,1705,1705,1705,0
20231222,161600,25710634,1705,1705,1705,1705,0
20231222,161500,25710634,1705,1705,1705,1705,0
20231222,161400,25710634,1705,1705,1705,1705,0
20231222,161300,25710634,1705,1705,1705,1705,0
20231222,161200,25710634,1705,1705,1705,1705,0
20231222,161100,25710634,1705,1705,1705,1705,0
20231222,161000,25710634,1705,1705,1705,1705,0
20231222,160900,25710634,1705,1705,1705,1705,0
20231222,160800,25710634,1705,1705,1705,1705,0
20231222,160700,25710634,1705,1705,1705,1705,0
20231222,160600,25710634,1705,1705,1705,1705,0
20231222,160500,25710634,1705,1705,1705,1705,0
20231222,160400,25710634,1705,1705,1705,1705,0
20231222,160300,25710634,1705,1705,1705,1705,0
20231222,160200,25710634,1705,1705,1705,1705,281
20231222,160100,25710634,1705,1705,1705,1705,0
20231222,160000,25710634,1705,1705,1705,1705,0
20231222,155900,25710634,1705,1705,1705,1705,0
20231222,155800,25710634,1705,1705,1705,1705,0
20231222,155700,25710634,1705,1705,1705,1705,0
20231222,155600,25710634,1705,1705,1705,1705,0
20231222,155500,25710634,1705,1705,1705,1705,0
20231222,155400,25710634,1705,1705,1705,1705,0
20231222,155300,25710634,1705,1705,1705,1705,0
20231222,155200,25710634,1705,1705,1705,1705,0
20231222,155100,25710634,1705,1705,1705,1705,0
20231222,155000,25710634,1705,1705,1705,1705,0
20231222,154900,25710634,1705,1705,1705,1705,0
20231222,154800,25710634,1705,1705,1705,1705,0
20231222,154700,25710634,1705,1705,1705,1705,0
20231222,154600,25710634,1705,1705,1705,1705,0
20231222,154500,25710634,1705,1705,1705,1705,0
20231222,154400,25710634,1705,1705,1705,1705,0
20231222,154300,25710634,1705,1705,1705,1705,0
20231222,154200,25710634,1705,1705,1705,1705,0
20231222,154100,25710634,1705,1705,1705,1705,0
20231222,154000,25710634,1705,1705,1705,1705,0
20231222,153900,25710634,1705,1705,1705,1705,0
20231222,153800,25710634,1705,1705,1705,1705,0
20231222,153700,25710634,1705,1705,1705,1705,0
20231222,153600,25710634,1705,1705,1705,1705,0
20231222,153500,25710634,1705,1705,1705,1705,0
20231222,153400,25710634,1705,1705,1705,1705,0
20231222,153300,25710634,1705,1705,1705,1705,0
20231222,153200,25710634,1705,1705,1705,1705,281
20231222,153100,25710634,1705,1705,1705,1705,0
20231222,153000,25710634,1705,1705,1705,1705,281
20231222,152900,25231529,1705,1705,1705,1705,0
20231222,152800,25231529,1705,1705,1705,1705,0
20231222,152700,25231529,1705,1705,1705,1705,0
20231222,152600,25231529,1705,1705,1705,1705,0
20231222,152500,25231529,1705,1705,1705,1705,0
20231222,152400,25231529,1705,1705,1705,1705,0
20231222,152300,25231529,1705,1705,1705,1705,0
20231222,152200,25231529,1705,1705,1705,1705,0
20231222,152100,25231529,1705,1705,1705,1705,0
20231222,152000,25231529,1705,1705,1705,1705,0
20231222,151900,25231529,1705,1705,1705,1704,705
20231222,151800,24029608,1704,1704,1704,1704,0
20231222,151700,24029608,1704,1704,1704,1704,0
20231222,151600,24029608,1704,1704,1704,1704,147
20231222,151500,23779120,1705,1705,1705,1705,1
20231222,151400,23777415,1705,1705,1705,1705,0
20231222,151300,23777415,1705,1705,1705,1705,0
20231222,151200,23777415,1705,1705,1705,1705,0
20231222,151100,23777415,1705,1705,1705,1705,0
20231222,151000,23777415,1705,1705,1705,1705,0
20231222,150900,23777415,1705,1705,1705,1705,0
20231222,150800,23777415,1705,1705,1705,1705,0
20231222,150700,23777415,1705,1705,1705,1705,1
20231222,150600,23775710,1705,1705,1705,1705,0
20231222,150500,23775710,1705,1705,1705,1705,0
20231222,150400,23775710,1705,1705,1705,1705,1
20231222,150300,23774005,1705,1705,1705,1705,0
20231222,150200,23774005,1705,1705,1705,1705,0
20231222,150100,23774005,1705,1705,1705,1705,0
20231222,150000,23774005,1705,1705,1705,1705,0
20231222,145900,23774005,1705,1705,1705,1705,0
20231222,145800,23774005,1705,1705,1705,1705,5
20231222,145700,23765480,1705,1705,1705,1705,586
20231222,145600,22766350,1705,1705,1705,1705,0
20231222,145500,22766350,1705,1705,1705,1705,0
20231222,145400,22766350,1705,1705,1705,1705,1026
20231222,145300,21017020,1705,1705,1705,1705,0
20231222,145200,21017020,1705,1705,1705,1705,0
20231222,145100,21017020,1705,1705,1705,1705,0
20231222,145000,21017020,1705,1705,1705,1705,0
20231222,144900,21017020,1705,1705,1705,1705,0
20231222,144800,21017020,1705,1705,1705,1705,22
20231222,144700,20979510,1705,1705,1705,1705,1
20231222,144600,20977805,1703,1703,1703,1703,1
20231222,144500,20976102,1703,1703,1703,1703,0
20231222,144400,20976102,1703,1703,1703,1703,1
20231222,144300,20974399,1704,1704,1704,1704,247
20231222,144200,20553511,1704,1704,1704,1704,0
20231222,144100,20553511,1704,1704,1704,1704,0
20231222,144000,20553511,1704,1704,1704,1704,941
20231222,143900,18950047,1703,1703,1703,1703,0
20231222,143800,18950047,1703,1703,1703,1703,0
20231222,143700,18950047,1703,1703,1703,1703,0
20231222,143600,18950047,1703,1703,1703,1703,0
20231222,143500,18950047,1703,1703,1703,1703,1
20231222,143400,18948344,1703,1703,1703,1703,0
20231222,143300,18948344,1703,1703,1703,1703,0
20231222,143200,18948344,1703,1703,1703,1703,0
20231222,143100,18948344,1703,1703,1703,1703,0
20231222,143000,18948344,1703,1703,1703,1703,0
20231222,142900,18948344,1703,1703,1703,1703,0
20231222,142800,18948344,1703,1703,1703,1703,0
20231222,142700,18948344,1703,1703,1703,1703,0
20231222,142600,18948344,1703,1703,1703,1703,6
20231222,142500,18938126,1705,1705,1705,1705,0
20231222,142400,18938126,1705,1705,1705,1705,0
20231222,142300,18938126,1705,1705,1705,1705,0
20231222,142200,18938126,1705,1705,1705,1705,0
20231222,142100,18938126,1705,1705,1705,1705,0
20231222,142000,18938126,1705,1705,1705,1705,0
20231222,141900,18938126,1705,1705,1705,1705,0
20231222,141800,18938126,1705,1705,1705,1705,1
20231222,141700,18936421,1703,1703,1703,1703,1103
20231222,141600,17058012,1703,1703,1703,1703,0
20231222,141500,17058012,1703,1703,1703,1703,0
20231222,141400,17058012,1703,1703,1703,1703,0
20231222,141300,17058012,1703,1703,1703,1703,0
20231222,141200,17058012,1703,1703,1703,1703,80
20231222,141100,16921772,1703,1703,1703,1703,0
20231222,141000,16921772,1703,1703,1703,1703,6
20231222,140900,16911554,1698,1698,1698,1698,0
20231222,140800,16911554,1698,1698,1698,1698,0
20231222,140700,16911554,1698,1698,1698,1698,0
20231222,140600,16911554,1698,1698,1698,1698,0
20231222,140500,16911554,1698,1698,1698,1698,0
20231222,140400,16911554,1698,1698,1698,1698,0
20231222,140300,16911554,1698,1698,1698,1698,0
20231222,140200,16911554,1698,1698,1698,1698,0
20231222,140100,16911554,1698,1698,1698,1698,0
20231222,140000,16911554,1698,1698,1698,1698,0
20231222,135900,16911554,1698,1698,1698,1698,0
20231222,135800,16911554,1698,1698,1698,1698,6
20231222,135700,16901366,1697,1698,1698,1697,90
20231222,135600,16748635,1697,1697,1697,1697,0
20231222,135500,16748635,1697,1697,1697,1697,0
20231222,135400,16748635,1697,1697,1697,1697,0
20231222,135300,16748635,1697,1697,1697,1697,0
20231222,135200,16748635,1697,1697,1697,1697,1121
20231222,135100,14846298,1703,1703,1703,1703,0
20231222,135000,14846298,1703,1703,1703,1703,0
20231222,134900,14846298,1703,1703,1703,1703,0
20231222,134800,14846298,1703,1703,1703,1703,0
20231222,134700,14846298,1703,1703,1703,1703,0
20231222,134600,14846298,1703,1703,1703,1703,1
20231222,134500,14844595,1703,1703,1703,1703,1
20231222,134400,14842892,1698,1698,1698,1698,0
20231222,134300,14842892,1698,1698,1698,1698,0
20231222,134200,14842892,1698,1698,1698,1698,0
20231222,134100,14842892,1698,1698,1698,1698,0
20231222,134000,14842892,1698,1698,1698,1698,0
20231222,133900,14842892,1698,1698,1698,1698,0
20231222,133800,14842892,1698,1698,1698,1698,0
20231222,133700,14842892,1698,1698,1698,1698,0
20231222,133600,14842892,1698,1698,1698,1698,10
20231222,133500,14825912,1703,1703,1703,1703,0
20231222,133400,14825912,1703,1703,1703,1703,0
20231222,133300,14825912,1703,1703,1703,1703,0
20231222,133200,14825912,1703,1703,1703,1703,0
20231222,133100,14825912,1703,1703,1703,1703,0
20231222,133000,14825912,1703,1703,1703,1703,0
20231222,132900,14825912,1703,1703,1703,1703,0
20231222,132800,14825912,1703,1703,1703,1703,2
20231222,132700,14822506,1703,1703,1703,1703,0
20231222,132600,14822506,1703,1703,1703,1703,0
20231222,132500,14822506,1703,1703,1703,1703,0
20231222,132400,14822506,1703,1703,1703,1703,0
20231222,132300,14822506,1703,1703,1703,1703,0
20231222,132200,14822506,1703,1703,1703,1703,0
20231222,132100,14822506,1703,1703,1703,1703,0
20231222,132000,14822506,1703,1703,1703,1703,0
20231222,131900,14822506,1703,1703,1703,1703,0
20231222,131800,14822506,1703,1703,1703,1703,0
20231222,131700,14822506,1703,1703,1703,1703,0
20231222,131600,14822506,1703,1703,1703,1703,0
20231222,131500,14822506,1703,1703,1703,1703,0
20231222,131400,14822506,1703,1703,1703,1703,0
20231222,131300,14822506,1703,1703,1703,1703,68
20231222,131200,14706702,1700,1700,1700,1700,0
20231222,131100,14706702,1700,1700,1700,1700,0
20231222,131000,14706702,1700,1700,1700,1700,0
20231222,130900,14706702,1700,1700,1700,1700,0
20231222,130800,14706702,1700,1700,1700,1700,43
20231222,130700,14633602,1700,1700,1700,1700,0
20231222,130600,14633602,1700,1700,1700,1700,0
20231222,130500,14633602,1700,1700,1700,1700,0
20231222,130400,14633602,1700,1700,1700,1700,0
20231222,130300,14633602,1700,1700,1700,1700,120
20231222,130200,14429602,1700,1700,1700,1700,0
20231222,130100,14429602,1700,1700,1700,1700,0
20231222,130000,14429602,1700,1700,1700,1700,0
20231222,125900,14429602,1700,1700,1700,1700,0
20231222,125800,14429602,1700,1700,1700,1700,0
20231222,125700,14429602,1700,1700,1700,1700,0
20231222,125600,14429602,1700,1700,1700,1700,0
20231222,125500,14429602,1700,1700,1700,1700,1
20231222,125400,14427902,1700,1700,1700,1700,0
20231222,125300,14427902,1700,1700,1700,1700,0
20231222,125200,14427902,1700,1700,1700,1700,500
20231222,125100,13577902,1700,1700,1700,1700,0
20231222,125000,13577902,1700,1700,1700,1700,0
20231222,124900,13577902,1700,1702,1702,1700,1980
20231222,124800,10211842,1704,1704,1704,1704,0
20231222,124700,10211842,1704,1704,1704,1704,100
20231222,124600,10041442,1704,1704,1704,1704,0
20231222,124500,10041442,1704,1704,1704,1704,0
20231222,124400,10041442,1704,1704,1704,1704,35
20231222,124300,9981802,1704,1704,1704,1704,0
20231222,124200,9981802,1704,1704,1704,1704,0
20231222,124100,9981802,1704,1704,1704,1704,0
20231222,124000,9981802,1704,1704,1704,1704,0
20231222,123900,9981802,1704,1704,1704,1704,0
20231222,123800,9981802,1704,1704,1704,1704,0
20231222,123700,9981802,1704,1704,1704,1704,15
20231222,123600,9956242,1705,1705,1705,1705,0
20231222,123500,9956242,1705,1705,1705,1705,0
20231222,123400,9956242,1705,1705,1705,1705,0
20231222,123300,9956242,1705,1705,1705,1705,0
20231222,123200,9956242,1705,1705,1705,1705,0
20231222,123100,9956242,1705,1705,1705,1705,0
20231222,123000,9956242,1705,1705,1705,1705,0
20231222,122900,9956242,1705,1705,1705,1705,0
20231222,122800,9956242,1705,1705,1705,1705,0
20231222,122700,9956242,1705,1705,1705,1705,0
20231222,122600,9956242,1705,1705,1705,1705,0
20231222,122500,9956242,1705,1705,1705,1705,0
20231222,122400,9956242,1705,1705,1705,1705,0
20231222,122300,9956242,1705,1705,1705,1705,0
20231222,122200,9956242,1705,1705,1705,1705,0
20231222,122100,9956242,1705,1705,1705,1705,0
20231222,122000,9956242,1705,1705,1705,1705,0
20231222,121900,9956242,1705,1705,1705,1705,0
20231222,121800,9956242,1705,1705,1705,1705,0
20231222,121700,9956242,1705,1705,1705,1705,0
20231222,121600,9956242,1705,1705,1705,1705,0
20231222,121500,9956242,1705,1705,1705,1705,0
20231222,121400,9956242,1705,1705,1705,1705,0
20231222,121300,9956242,1705,1705,1705,1705,0
20231222,121200,9956242,1705,1705,1705,1705,0
20231222,121100,9956242,1705,1705,1705,1705,0
20231222,121000,9956242,1705,1705,1705,1705,0
20231222,120900,9956242,1705,1705,1705,1705,0
20231222,120800,9956242,1705,1705,1705,1705,0
20231222,120700,9956242,1705,1705,1705,1705,0
20231222,120600,9956242,1705,1705,1705,1705,0
20231222,120500,9956242,1705,1705,1705,1705,0
20231222,120400,9956242,1705,1705,1705,1705,0
20231222,120300,9956242,1705,1705,1705,1705,0
20231222,120200,9956242,1705,1705,1705,1705,0
20231222,120100,9956242,1705,1705,1705,1705,0
20231222,120000,9956242,1705,1705,1705,1705,0
20231222,115900,9956242,1705,1705,1705,1705,0
20231222,115800,9956242,1705,1705,1705,1705,0
20231222,115700,9956242,1705,1705,1705,1705,0
20231222,115600,9956242,1705,1705,1705,1705,0
20231222,115500,9956242,1705,1705,1705,1705,0
20231222,115400,9956242,1705,1705,1705,1705,0
20231222,115300,9956242,1705,1705,1705,1705,0
20231222,115200,9956242,1705,1705,1705,1705,0
20231222,115100,9956242,1705,1705,1705,1705,0
20231222,115000,9956242,1705,1705,1705,1705,0
20231222,114900,9956242,1705,1705,1705,1705,10
20231222,114800,9939192,1705,1705,1705,1705,0
20231222,114700,9939192,1705,1705,1705,1705,0
20231222,114600,9939192,1705,1705,1705,1705,0
20231222,114500,9939192,1705,1705,1705,1705,0
20231222,114400,9939192,1705,1705,1705,1705,0
20231222,114300,9939192,1705,1705,1705,1705,0
20231222,114200,9939192,1705,1705,1705,1705,0
20231222,114100,9939192,1705,1705,1705,1705,0
20231222,114000,9939192,1705,1705,1705,1705,0
20231222,113900,9939192,1705,1705,1705,1705,0
20231222,113800,9939192,1705,1705,1705,1705,0
20231222,113700,9939192,1705,1705,1705,1705,15
20231222,113600,9913617,1704,1704,1704,1704,0
20231222,113500,9913617,1704,1704,1704,1704,0
20231222,113400,9913617,1704,1704,1704,1704,0
20231222,113300,9913617,1704,1704,1704,1704,0
20231222,113200,9913617,1704,1704,1704,1704,0
20231222,113100,9913617,1704,1704,1704,1704,0
20231222,113000,9913617,1704,1704,1704,1704,0
20231222,112900,9913617,1704,1704,1704,1704,0
20231222,112800,9913617,1704,1704,1704,1704,0
20231222,112700,9913617,1704,1704,1704,1704,0
20231222,112600,9913617,1704,1704,1704,1704,0
20231222,112500,9913617,1704,1704,1704,1704,0
20231222,112400,9913617,1704,1704,1704,1704,0
20231222,112300,9913617,1704,1704,1704,1704,0
20231222,112200,9913617,1704,1704,1704,1704,0
20231222,112100,9913617,1704,1704,1704,1704,0
20231222,112000,9913617,1704,1704,1704,1704,0
20231222,111900,9913617,1704,1704,1704,1704,0
20231222,111800,9913617,1704,1704,1704,1704,2
20231222,111700,9910209,1704,1704,1704,1704,0
20231222,111600,9910209,1704,1704,1704,1704,0
20231222,111500,9910209,1704,1704,1704,1704,0
20231222,111400,9910209,1704,1704,1704,1704,0
20231222,111300,9910209,1704,1704,1704,1704,0
20231222,111200,9910209,1704,1704,1704,1704,0
20231222,111100,9910209,1704,1704,1704,1704,0
20231222,111000,9910209,1704,1704,1704,1704,0
20231222,110900,9910209,1704,1704,1704,1704,0
20231222,110800,9910209,1704,1704,1704,1704,0
20231222,110700,9910209,1704,1704,1704,1704,0
20231222,110600,9910209,1704,1704,1704,1704,0
20231222,110500,9910209,1704,1704,1704,1704,0
20231222,110400,9910209,1704,1704,1704,1704,0
20231222,110300,9910209,1704,1704,1704,1704,0
20231222,110200,9910209,1704,1704,1704,1704,0
20231222,110100,9910209,1704,1704,1704,1704,0
20231222,110000,9910209,1704,1704,1704,1704,0
20231222,105900,9910209,1704,1704,1704,1704,0
20231222,105800,9910209,1704,1704,1704,1704,0
20231222,105700,9910209,1704,1704,1704,1704,0
20231222,105600,9910209,1704,1704,1704,1704,0
20231222,105500,9910209,1704,1704,1704,1704,0
20231222,105400,9910209,1704,1704,1704,1704,0
20231222,105300,9910209,1704,1704,1704,1704,0
20231222,105200,9910209,1704,1704,1704,1704,0
20231222,105100,9910209,1704,1704,1704,1704,0
20231222,105000,9910209,1704,1704,1704,1704,0
20231222,104900,9910209,1704,1704,1704,1704,0
20231222,104800,9910209,1704,1704,1704,1704,0
20231222,104700,9910209,1704,1704,1704,1704,0
20231222,104600,9910209,1704,1704,1704,1704,0
20231222,104500,9910209,1704,1704,1704,1704,0
20231222,104400,9910209,1704,1704,1704,1704,0
20231222,104300,9910209,1704,1704,1704,1704,0
20231222,104200,9910209,1704,1704,1704,1704,0
20231222,104100,9910209,1704,1704,1704,1704,0
20231222,104000,9910209,1704,1704,1704,1704,0
20231222,103900,9910209,1704,1704,1704,1704,0
20231222,103800,9910209,1704,1704,1704,1704,0
20231222,103700,9910209,1704,1704,1704,1704,0
20231222,103600,9910209,1704,1704,1704,1704,0
20231222,103500,9910209,1704,1704,1704,1704,0
20231222,103400,9910209,1704,1704,1704,1704,0
20231222,103300,9910209,1704,1704,1704,1704,0
20231222,103200,9910209,1704,1704,1704,1704,0
20231222,103100,9910209,1704,1704,1704,1704,29
20231222,103000,9860793,1704,1704,1704,1704,0
20231222,102900,9860793,1704,1704,1704,1704,0
20231222,102800,9860793,1704,1704,1704,1704,5
20231222,102700,9852273,1704,1704,1704,1704,0
20231222,102600,9852273,1704,1704,1704,1704,0
20231222,102500,9852273,1704,1704,1704,1704,0
20231222,102400,9852273,1704,1704,1704,1704,0
20231222,102300,9852273,1704,1704,1704,1704,1
20231222,102200,9850569,1697,1697,1697,1697,0
20231222,102100,9850569,1697,1697,1697,1697,0
20231222,102000,9850569,1697,1697,1697,1697,0
20231222,101900,9850569,1697,1697,1697,1697,0
20231222,101800,9850569,1697,1697,1697,1697,0
20231222,101700,9850569,1697,1697,1697,1697,0
20231222,101600,9850569,1697,1697,1697,1697,0
20231222,101500,9850569,1697,1697,1697,1697,0
20231222,101400,9850569,1697,1697,1697,1697,0
20231222,101300,9850569,1697,1697,1697,1697,146
20231222,101200,9602807,1696,1696,1696,1696,1048
20231222,101100,7825399,1695,1695,1695,1695,0
20231222,101000,7825399,1695,1696,1696,1695,1000
20231222,100900,6129899,1696,1696,1696,1696,752
20231222,100800,4854507,1697,1697,1697,1697,0
20231222,100700,4854507,1697,1698,1698,1697,152
20231222,100600,4596486,1705,1705,1705,1705,0
20231222,100500,4596486,1705,1705,1705,1705,0
20231222,100400,4596486,1705,1705,1705,1705,0
20231222,100300,4596486,1705,1705,1705,1705,0
20231222,100200,4596486,1705,1705,1705,1705,0
20231222,100100,4596486,1705,1705,1705,1705,0
20231222,100000,4596486,1705,1705,1705,1705,0
20231222,095900,4596486,1705,1705,1705,1705,14
20231222,095800,4572616,1698,1698,1698,1698,0
20231222,095700,4572616,1698,1698,1698,1698,0
20231222,095600,4572616,1698,1698,1698,1698,0
20231222,095500,4572616,1698,1698,1698,1698,0
20231222,095400,4572616,1698,1698,1698,1698,0
20231222,095300,4572616,1698,1698,1698,1698,8
20231222,095200,4559032,1698,1698,1698,1698,0
20231222,095100,4559032,1698,1698,1698,1698,0
20231222,095000,4559032,1698,1698,1698,1698,0
20231222,094900,4559032,1698,1698,1698,1698,0
20231222,094800,4559032,1698,1698,1698,1698,0
20231222,094700,4559032,1698,1698,1698,1698,0
20231222,094600,4559032,1698,1698,1698,1698,15
20231222,094500,4533562,1705,1705,1705,1705,0
20231222,094400,4533562,1705,1705,1705,1705,0
20231222,094300,4533562,1705,1705,1705,1705,345
20231222,094200,3945337,1705,1705,1705,1705,0
20231222,094100,3945337,1705,1705,1705,1705,4
20231222,094000,3938517,1705,1705,1705,1705,0
20231222,093900,3938517,1705,1705,1705,1705,51
20231222,093800,3851562,1705,1705,1705,1705,44
20231222,093700,3776542,1698,1698,1698,1698,0
20231222,093600,3776542,1698,1698,1698,1698,10
20231222,093500,3759562,1705,1705,1705,1705,0
20231222,093400,3759562,1705,1705,1705,1705,0
20231222,093300,3759562,1705,1705,1705,1705,0
20231222,093200,3759562,1705,1705,1705,1705,0
20231222,093100,3759562,1705,1705,1705,1705,0
20231222,093000,3759562,1705,1705,1705,1705,0
20231222,092900,3759562,1705,1705,1705,1705,0
20231222,092800,3759562,1705,1705,1705,1705,0
20231222,092700,3759562,1705,1705,1705,1705,0
20231222,092600,3759562,1705,1699,1705,1699,10
20231222,092500,3742566,1699,1699,1699,1699,10
20231222,092400,3725576,1700,1705,1705,1700,25
20231222,092300,3683001,1695,1695,1695,1695,19
20231222,092200,3650796,1695,1695,1695,1695,0
20231222,092100,3650796,1695,1695,1695,1695,0
20231222,092000,3650796,1695,1695,1695,1695,0
20231222,091900,3650796,1695,1695,1695,1695,0
20231222,091800,3650796,1695,1695,1695,1695,0
20231222,091700,3650796,1695,1695,1695,1695,2
20231222,091600,3647406,1695,1695,1695,1695,0
20231222,091500,3647406,1695,1695,1695,1695,0
20231222,091400,3647406,1695,1695,1695,1695,490
20231222,091300,2816856,1692,1692,1692,1692,0
20231222,091200,2816856,1692,1692,1692,1692,0
20231222,091100,2816856,1692,1692,1692,1692,0
20231222,091000,2816856,1692,1692,1692,1692,0
20231222,090900,2816856,1692,1692,1692,1692,953
20231222,090800,1204380,1692,1692,1692,1692,47
20231222,090700,1124856,1692,1692,1692,1692,0
20231222,090600,1124856,1692,1692,1692,1692,0
20231222,090500,1124856,1692,1692,1692,1692,0
20231222,090400,1124856,1692,1692,1692,1692,1
20231222,090300,1123164,1695,1695,1695,1695,1
20231222,090200,1121469,1698,1697,1698,1697,200
20231222,090100,781879,1698,1701,1701,1698,102
20231222,090000,608680,1704,1705,1705,1704,338