KissMeData/023000/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,190500,100753935,3050,3050,3050,3050,160
20231222,190400,100753935,3050,3050,3050,3050,0
20231222,190300,100753935,3050,3050,3050,3050,0
20231222,190200,100753935,3050,3050,3050,3050,0
20231222,190100,100753935,3050,3050,3050,3050,0
20231222,190000,100753935,3050,3050,3050,3050,0
20231222,185900,100753935,3050,3050,3050,3050,0
20231222,185800,100753935,3050,3050,3050,3050,0
20231222,185700,100753935,3050,3050,3050,3050,0
20231222,185600,100753935,3050,3050,3050,3050,0
20231222,185500,100753935,3050,3050,3050,3050,0
20231222,185400,100753935,3050,3050,3050,3050,0
20231222,185300,100753935,3050,3050,3050,3050,0
20231222,185200,100753935,3050,3050,3050,3050,0
20231222,185100,100753935,3050,3050,3050,3050,0
20231222,185000,100753935,3050,3050,3050,3050,0
20231222,184900,100753935,3050,3050,3050,3050,0
20231222,184800,100753935,3050,3050,3050,3050,0
20231222,184700,100753935,3050,3050,3050,3050,0
20231222,184600,100753935,3050,3050,3050,3050,0
20231222,184500,100753935,3050,3050,3050,3050,0
20231222,184400,100753935,3050,3050,3050,3050,0
20231222,184300,100753935,3050,3050,3050,3050,0
20231222,184200,100753935,3050,3050,3050,3050,0
20231222,184100,100753935,3050,3050,3050,3050,0
20231222,184000,100753935,3050,3050,3050,3050,0
20231222,183900,100753935,3050,3050,3050,3050,0
20231222,183800,100753935,3050,3050,3050,3050,0
20231222,183700,100753935,3050,3050,3050,3050,0
20231222,183600,100753935,3050,3050,3050,3050,0
20231222,183500,100753935,3050,3050,3050,3050,160
20231222,183400,100753935,3050,3050,3050,3050,0
20231222,183300,100753935,3050,3050,3050,3050,0
20231222,183200,100753935,3050,3050,3050,3050,0
20231222,183100,100753935,3050,3050,3050,3050,0
20231222,183000,100753935,3050,3050,3050,3050,0
20231222,182900,100753935,3050,3050,3050,3050,0
20231222,182800,100753935,3050,3050,3050,3050,0
20231222,182700,100753935,3050,3050,3050,3050,0
20231222,182600,100753935,3050,3050,3050,3050,0
20231222,182500,100753935,3050,3050,3050,3050,0
20231222,182400,100753935,3050,3050,3050,3050,0
20231222,182300,100753935,3050,3050,3050,3050,0
20231222,182200,100753935,3050,3050,3050,3050,0
20231222,182100,100753935,3050,3050,3050,3050,0
20231222,182000,100753935,3050,3050,3050,3050,0
20231222,181900,100753935,3050,3050,3050,3050,0
20231222,181800,100753935,3050,3050,3050,3050,0
20231222,181700,100753935,3050,3050,3050,3050,0
20231222,181600,100753935,3050,3050,3050,3050,0
20231222,181500,100753935,3050,3050,3050,3050,0
20231222,181400,100753935,3050,3050,3050,3050,0
20231222,181300,100753935,3050,3050,3050,3050,0
20231222,181200,100753935,3050,3050,3050,3050,0
20231222,181100,100753935,3050,3050,3050,3050,0
20231222,181000,100753935,3050,3050,3050,3050,0
20231222,180900,100753935,3050,3050,3050,3050,0
20231222,180800,100753935,3050,3050,3050,3050,0
20231222,180700,100753935,3050,3050,3050,3050,0
20231222,180600,100753935,3050,3050,3050,3050,0
20231222,180500,100753935,3050,3050,3050,3050,160
20231222,180400,100753935,3050,3050,3050,3050,0
20231222,180300,100753935,3050,3050,3050,3050,0
20231222,180200,100753935,3050,3050,3050,3050,0
20231222,180100,100753935,3050,3050,3050,3050,0
20231222,180000,100753935,3050,3050,3050,3050,0
20231222,175900,100753935,3050,3050,3050,3050,0
20231222,175800,100753935,3050,3050,3050,3050,0
20231222,175700,100753935,3050,3050,3050,3050,0
20231222,175600,100753935,3050,3050,3050,3050,0
20231222,175500,100753935,3050,3050,3050,3050,0
20231222,175400,100753935,3050,3050,3050,3050,0
20231222,175300,100753935,3050,3050,3050,3050,0
20231222,175200,100753935,3050,3050,3050,3050,0
20231222,175100,100753935,3050,3050,3050,3050,0
20231222,175000,100753935,3050,3050,3050,3050,0
20231222,174900,100753935,3050,3050,3050,3050,0
20231222,174800,100753935,3050,3050,3050,3050,0
20231222,174700,100753935,3050,3050,3050,3050,0
20231222,174600,100753935,3050,3050,3050,3050,0
20231222,174500,100753935,3050,3050,3050,3050,0
20231222,174400,100753935,3050,3050,3050,3050,0
20231222,174300,100753935,3050,3050,3050,3050,0
20231222,174200,100753935,3050,3050,3050,3050,0
20231222,174100,100753935,3050,3050,3050,3050,0
20231222,174000,100753935,3050,3050,3050,3050,0
20231222,173900,100753935,3050,3050,3050,3050,0
20231222,173800,100753935,3050,3050,3050,3050,0
20231222,173700,100753935,3050,3050,3050,3050,0
20231222,173600,100753935,3050,3050,3050,3050,0
20231222,173500,100753935,3050,3050,3050,3050,160
20231222,173400,100753935,3050,3050,3050,3050,0
20231222,173300,100753935,3050,3050,3050,3050,0
20231222,173200,100753935,3050,3050,3050,3050,0
20231222,173100,100753935,3050,3050,3050,3050,0
20231222,173000,100753935,3050,3050,3050,3050,0
20231222,172900,100753935,3050,3050,3050,3050,0
20231222,172800,100753935,3050,3050,3050,3050,0
20231222,172700,100753935,3050,3050,3050,3050,0
20231222,172600,100753935,3050,3050,3050,3050,0
20231222,172500,100753935,3050,3050,3050,3050,0
20231222,172400,100753935,3050,3050,3050,3050,0
20231222,172300,100753935,3050,3050,3050,3050,0
20231222,172200,100753935,3050,3050,3050,3050,0
20231222,172100,100753935,3050,3050,3050,3050,0
20231222,172000,100753935,3050,3050,3050,3050,0
20231222,171900,100753935,3050,3050,3050,3050,0
20231222,171800,100753935,3050,3050,3050,3050,0
20231222,171700,100753935,3050,3050,3050,3050,0
20231222,171600,100753935,3050,3050,3050,3050,0
20231222,171500,100753935,3050,3050,3050,3050,0
20231222,171400,100753935,3050,3050,3050,3050,0
20231222,171300,100753935,3050,3050,3050,3050,0
20231222,171200,100753935,3050,3050,3050,3050,0
20231222,171100,100753935,3050,3050,3050,3050,0
20231222,171000,100753935,3050,3050,3050,3050,0
20231222,170900,100753935,3050,3050,3050,3050,0
20231222,170800,100753935,3050,3050,3050,3050,0
20231222,170700,100753935,3050,3050,3050,3050,0
20231222,170600,100753935,3050,3050,3050,3050,0
20231222,170500,100753935,3050,3050,3050,3050,160
20231222,170400,100753935,3050,3050,3050,3050,0
20231222,170300,100753935,3050,3050,3050,3050,0
20231222,170200,100753935,3050,3050,3050,3050,0
20231222,170100,100753935,3050,3050,3050,3050,0
20231222,170000,100753935,3050,3050,3050,3050,0
20231222,165900,100753935,3050,3050,3050,3050,0
20231222,165800,100753935,3050,3050,3050,3050,0
20231222,165700,100753935,3050,3050,3050,3050,0
20231222,165600,100753935,3050,3050,3050,3050,0
20231222,165500,100753935,3050,3050,3050,3050,0
20231222,165400,100753935,3050,3050,3050,3050,0
20231222,165300,100753935,3050,3050,3050,3050,0
20231222,165200,100753935,3050,3050,3050,3050,0
20231222,165100,100753935,3050,3050,3050,3050,0
20231222,165000,100753935,3050,3050,3050,3050,0
20231222,164900,100753935,3050,3050,3050,3050,0
20231222,164800,100753935,3050,3050,3050,3050,0
20231222,164700,100753935,3050,3050,3050,3050,0
20231222,164600,100753935,3050,3050,3050,3050,0
20231222,164500,100753935,3050,3050,3050,3050,0
20231222,164400,100753935,3050,3050,3050,3050,0
20231222,164300,100753935,3050,3050,3050,3050,0
20231222,164200,100753935,3050,3050,3050,3050,0
20231222,164100,100753935,3050,3050,3050,3050,0
20231222,164000,100753935,3050,3050,3050,3050,0
20231222,163900,100753935,3050,3050,3050,3050,0
20231222,163800,100753935,3050,3050,3050,3050,0
20231222,163700,100753935,3050,3050,3050,3050,0
20231222,163600,100753935,3050,3050,3050,3050,0
20231222,163500,100753935,3050,3050,3050,3050,160
20231222,163400,100753935,3050,3050,3050,3050,0
20231222,163300,100753935,3050,3050,3050,3050,0
20231222,163200,100753935,3050,3050,3050,3050,0
20231222,163100,100753935,3050,3050,3050,3050,0
20231222,163000,100753935,3050,3050,3050,3050,0
20231222,162900,100753935,3050,3050,3050,3050,0
20231222,162800,100753935,3050,3050,3050,3050,0
20231222,162700,100753935,3050,3050,3050,3050,0
20231222,162600,100753935,3050,3050,3050,3050,0
20231222,162500,100753935,3050,3050,3050,3050,0
20231222,162400,100753935,3050,3050,3050,3050,0
20231222,162300,100753935,3050,3050,3050,3050,0
20231222,162200,100753935,3050,3050,3050,3050,0
20231222,162100,100753935,3050,3050,3050,3050,0
20231222,162000,100753935,3050,3050,3050,3050,0
20231222,161900,100753935,3050,3050,3050,3050,0
20231222,161800,100753935,3050,3050,3050,3050,0
20231222,161700,100753935,3050,3050,3050,3050,0
20231222,161600,100753935,3050,3050,3050,3050,0
20231222,161500,100753935,3050,3050,3050,3050,0
20231222,161400,100753935,3050,3050,3050,3050,0
20231222,161300,100753935,3050,3050,3050,3050,0
20231222,161200,100753935,3050,3050,3050,3050,0
20231222,161100,100753935,3050,3050,3050,3050,0
20231222,161000,100753935,3050,3050,3050,3050,0
20231222,160900,100753935,3050,3050,3050,3050,0
20231222,160800,100753935,3050,3050,3050,3050,0
20231222,160700,100753935,3050,3050,3050,3050,0
20231222,160600,100753935,3050,3050,3050,3050,0
20231222,160500,100753935,3050,3050,3050,3050,160
20231222,160400,100753935,3050,3050,3050,3050,0
20231222,160300,100753935,3050,3050,3050,3050,0
20231222,160200,100753935,3050,3050,3050,3050,0
20231222,160100,100753935,3050,3050,3050,3050,0
20231222,160000,100753935,3050,3050,3050,3050,0
20231222,155900,100753935,3050,3050,3050,3050,0
20231222,155800,100753935,3050,3050,3050,3050,0
20231222,155700,100753935,3050,3050,3050,3050,0
20231222,155600,100753935,3050,3050,3050,3050,0
20231222,155500,100753935,3050,3050,3050,3050,0
20231222,155400,100753935,3050,3050,3050,3050,0
20231222,155300,100753935,3050,3050,3050,3050,0
20231222,155200,100753935,3050,3050,3050,3050,0
20231222,155100,100753935,3050,3050,3050,3050,0
20231222,155000,100753935,3050,3050,3050,3050,0
20231222,154900,100753935,3050,3050,3050,3050,0
20231222,154800,100753935,3050,3050,3050,3050,0
20231222,154700,100753935,3050,3050,3050,3050,0
20231222,154600,100753935,3050,3050,3050,3050,0
20231222,154500,100753935,3050,3050,3050,3050,0
20231222,154400,100753935,3050,3050,3050,3050,0
20231222,154300,100753935,3050,3050,3050,3050,0
20231222,154200,100753935,3050,3050,3050,3050,0
20231222,154100,100753935,3050,3050,3050,3050,0
20231222,154000,100753935,3050,3050,3050,3050,0
20231222,153900,100753935,3050,3050,3050,3050,0
20231222,153800,100753935,3050,3050,3050,3050,0
20231222,153700,100753935,3050,3050,3050,3050,0
20231222,153600,100753935,3050,3050,3050,3050,0
20231222,153500,100753935,3050,3050,3050,3050,160
20231222,153400,100753935,3050,3050,3050,3050,0
20231222,153300,100753935,3050,3050,3050,3050,0
20231222,153200,100753935,3050,3050,3050,3050,0
20231222,153100,100753935,3050,3050,3050,3050,0
20231222,153000,100753935,3050,3050,3050,3050,160
20231222,152900,100265935,3050,3050,3050,3050,0
20231222,152800,100265935,3050,3050,3050,3050,0
20231222,152700,100265935,3050,3050,3050,3050,0
20231222,152600,100265935,3050,3050,3050,3050,0
20231222,152500,100265935,3050,3050,3050,3050,0
20231222,152400,100265935,3050,3050,3050,3050,0
20231222,152300,100265935,3050,3050,3050,3050,0
20231222,152200,100265935,3050,3050,3050,3050,0
20231222,152100,100265935,3050,3050,3050,3050,0
20231222,152000,100265935,3050,3050,3050,3050,0
20231222,151900,100265935,3050,3045,3050,3040,68
20231222,151800,100058870,3045,3045,3045,3045,0
20231222,151700,100058870,3045,3045,3045,3045,0
20231222,151600,100058870,3045,3045,3045,3045,0
20231222,151500,100058870,3045,3040,3045,3040,156
20231222,151400,99584615,3045,3045,3045,3045,0
20231222,151300,99584615,3045,3045,3045,3045,0
20231222,151200,99584615,3045,3045,3045,3045,0
20231222,151100,99584615,3045,3040,3045,3040,32
20231222,151000,99487325,3040,3045,3045,3040,12
20231222,150900,99450840,3050,3045,3050,3045,2
20231222,150800,99444745,3050,3050,3050,3050,0
20231222,150700,99444745,3050,3050,3050,3050,0
20231222,150600,99444745,3050,3050,3050,3050,0
20231222,150500,99444745,3050,3050,3050,3050,0
20231222,150400,99444745,3050,3050,3050,3045,191
20231222,150300,98863135,3050,3050,3050,3050,0
20231222,150200,98863135,3050,3050,3050,3050,0
20231222,150100,98863135,3050,3050,3050,3050,0
20231222,150000,98863135,3050,3050,3050,3050,0
20231222,145900,98863135,3050,3045,3050,3045,3
20231222,145800,98853990,3050,3050,3050,3050,100
20231222,145700,98548990,3045,3045,3045,3045,1
20231222,145600,98545945,3050,3050,3050,3050,0
20231222,145500,98545945,3050,3050,3050,3050,0
20231222,145400,98545945,3050,3050,3050,3050,0
20231222,145300,98545945,3050,3050,3050,3050,0
20231222,145200,98545945,3050,3050,3050,3050,0
20231222,145100,98545945,3050,3050,3050,3050,0
20231222,145000,98545945,3050,3050,3050,3050,0
20231222,144900,98545945,3050,3050,3050,3050,0
20231222,144800,98545945,3050,3050,3050,3050,2
20231222,144700,98539845,3050,3055,3055,3050,418
20231222,144600,97263130,3055,3055,3055,3055,0
20231222,144500,97263130,3055,3055,3055,3055,9
20231222,144400,97235635,3055,3055,3055,3055,0
20231222,144300,97235635,3055,3055,3055,3055,43
20231222,144200,97104270,3055,3050,3055,3050,2
20231222,144100,97098165,3055,3055,3055,3055,0
20231222,144000,97098165,3055,3055,3055,3055,0
20231222,143900,97098165,3055,3055,3055,3055,11
20231222,143800,97064560,3055,3055,3055,3055,0
20231222,143700,97064560,3055,3055,3055,3055,22
20231222,143600,96997350,3055,3055,3055,3055,155
20231222,143500,96523825,3055,3055,3055,3055,0
20231222,143400,96523825,3055,3055,3055,3055,0
20231222,143300,96523825,3055,3055,3055,3055,0
20231222,143200,96523825,3055,3055,3055,3055,165
20231222,143100,96019750,3055,3055,3055,3055,257
20231222,143000,95234615,3055,3055,3055,3055,152
20231222,142900,94770255,3055,3055,3055,3055,236
20231222,142800,94049275,3055,3050,3055,3050,414
20231222,142700,92786560,3050,3050,3050,3050,0
20231222,142600,92786560,3050,3050,3050,3050,0
20231222,142500,92786560,3050,3050,3050,3050,13
20231222,142400,92746910,3050,3050,3050,3050,150
20231222,142300,92289410,3050,3050,3050,3050,152
20231222,142200,91825810,3045,3045,3045,3045,262
20231222,142100,91028020,3040,3040,3040,3040,0
20231222,142000,91028020,3040,3040,3040,3040,1
20231222,141900,91024980,3045,3045,3045,3045,0
20231222,141800,91024980,3045,3045,3045,3045,240
20231222,141700,90294180,3045,3045,3045,3045,500
20231222,141600,88771680,3045,3045,3045,3045,0
20231222,141500,88771680,3045,3045,3045,3045,0
20231222,141400,88771680,3045,3045,3045,3045,1
20231222,141300,88768635,3045,3045,3045,3045,0
20231222,141200,88768635,3045,3045,3045,3045,0
20231222,141100,88768635,3045,3045,3045,3045,750
20231222,141000,86484885,3050,3050,3050,3050,0
20231222,140900,86484885,3050,3050,3050,3050,327
20231222,140800,85487535,3050,3050,3050,3050,246
20231222,140700,84737235,3045,3045,3045,3045,57
20231222,140600,84563670,3045,3045,3045,3045,0
20231222,140500,84563670,3045,3045,3045,3045,0
20231222,140400,84563670,3045,3045,3045,3045,0
20231222,140300,84563670,3045,3045,3045,3045,0
20231222,140200,84563670,3045,3045,3045,3045,0
20231222,140100,84563670,3045,3045,3045,3045,100
20231222,140000,84259170,3050,3045,3050,3045,1002
20231222,135900,81203080,3040,3040,3040,3040,7
20231222,135800,81181800,3040,3040,3040,3040,0
20231222,135700,81181800,3040,3040,3040,3040,0
20231222,135600,81181800,3040,3040,3040,3040,0
20231222,135500,81181800,3040,3040,3040,3040,51
20231222,135400,81026760,3040,3040,3040,3040,0
20231222,135300,81026760,3040,3040,3040,3040,0
20231222,135200,81026760,3040,3040,3040,3040,144
20231222,135100,80589000,3050,3050,3050,3050,0
20231222,135000,80589000,3050,3050,3050,3050,0
20231222,134900,80589000,3050,3050,3050,3050,0
20231222,134800,80589000,3050,3045,3050,3045,4
20231222,134700,80576815,3035,3035,3035,3035,1
20231222,134600,80573780,3035,3035,3035,3035,0
20231222,134500,80573780,3035,3035,3035,3035,0
20231222,134400,80573780,3035,3035,3035,3035,0
20231222,134300,80573780,3035,3035,3050,3030,1072
20231222,134200,77320020,3040,3040,3040,3040,6
20231222,134100,77301780,3045,3045,3045,3045,0
20231222,134000,77301780,3045,3045,3045,3045,400
20231222,133900,76083780,3050,3050,3050,3050,0
20231222,133800,76083780,3050,3050,3050,3050,0
20231222,133700,76083780,3050,3050,3050,3050,0
20231222,133600,76083780,3050,3050,3050,3050,0
20231222,133500,76083780,3050,3050,3050,3050,0
20231222,133400,76083780,3050,3050,3050,3050,0
20231222,133300,76083780,3050,3050,3050,3050,0
20231222,133200,76083780,3050,3050,3050,3050,0
20231222,133100,76083780,3050,3050,3050,3050,0
20231222,133000,76083780,3050,3050,3050,3050,0
20231222,132900,76083780,3050,3050,3050,3050,0
20231222,132800,76083780,3050,3050,3050,3050,0
20231222,132700,76083780,3050,3050,3050,3050,0
20231222,132600,76083780,3050,3050,3050,3050,0
20231222,132500,76083780,3050,3050,3050,3050,0
20231222,132400,76083780,3050,3050,3050,3050,0
20231222,132300,76083780,3050,3050,3050,3050,0
20231222,132200,76083780,3050,3050,3050,3050,0
20231222,132100,76083780,3050,3050,3050,3050,0
20231222,132000,76083780,3050,3050,3050,3050,0
20231222,131900,76083780,3050,3050,3050,3050,0
20231222,131800,76083780,3050,3050,3050,3050,0
20231222,131700,76083780,3050,3050,3050,3050,0
20231222,131600,76083780,3050,3050,3050,3050,0
20231222,131500,76083780,3050,3050,3050,3050,0
20231222,131400,76083780,3050,3050,3050,3050,0
20231222,131300,76083780,3050,3050,3050,3050,0
20231222,131200,76083780,3050,3045,3050,3045,2
20231222,131100,76077685,3045,3045,3045,3045,0
20231222,131000,76077685,3045,3045,3045,3045,2
20231222,130900,76071595,3050,3050,3050,3050,0
20231222,130800,76071595,3050,3050,3050,3050,2033
20231222,130700,69870945,3060,3060,3060,3060,0
20231222,130600,69870945,3060,3060,3060,3060,0
20231222,130500,69870945,3060,3060,3060,3060,0
20231222,130400,69870945,3060,3050,3060,3050,2
20231222,130300,69864835,3040,3040,3040,3040,1
20231222,130200,69861795,3060,3040,3060,3040,2
20231222,130100,69855695,3060,3040,3060,3040,615
20231222,130000,67981995,3040,3040,3040,3040,0
20231222,125900,67981995,3040,3040,3040,3040,0
20231222,125800,67981995,3040,3040,3040,3040,0
20231222,125700,67981995,3040,3040,3040,3040,0
20231222,125600,67981995,3040,3040,3040,3040,1624
20231222,125500,63045035,3035,3035,3035,3035,300
20231222,125400,62134535,3035,3035,3035,3035,263
20231222,125300,61336330,3040,3040,3040,3040,0
20231222,125200,61336330,3040,3040,3040,3040,0
20231222,125100,61336330,3040,3040,3040,3040,0
20231222,125000,61336330,3040,3040,3040,3040,0
20231222,124900,61336330,3040,3040,3040,3040,0
20231222,124800,61336330,3040,3040,3040,3040,0
20231222,124700,61336330,3040,3040,3040,3040,0
20231222,124600,61336330,3040,3040,3040,3040,0
20231222,124500,61336330,3040,3040,3040,3040,0
20231222,124400,61336330,3040,3040,3040,3040,0
20231222,124300,61336330,3040,3040,3040,3040,0
20231222,124200,61336330,3040,3040,3040,3040,0
20231222,124100,61336330,3040,3040,3040,3040,0
20231222,124000,61336330,3040,3040,3040,3040,0
20231222,123900,61336330,3040,3040,3040,3040,0
20231222,123800,61336330,3040,3040,3040,3040,0
20231222,123700,61336330,3040,3040,3040,3040,0
20231222,123600,61336330,3040,3035,3040,3035,2
20231222,123500,61330255,3035,3035,3035,3035,2
20231222,123400,61324185,3040,3040,3040,3040,0
20231222,123300,61324185,3040,3040,3040,3040,0
20231222,123200,61324185,3040,3040,3040,3040,0
20231222,123100,61324185,3040,3040,3040,3040,0
20231222,123000,61324185,3040,3040,3040,3040,0
20231222,122900,61324185,3040,3040,3040,3040,0
20231222,122800,61324185,3040,3040,3040,3040,0
20231222,122700,61324185,3040,3040,3040,3040,0
20231222,122600,61324185,3040,3025,3040,3025,81
20231222,122500,61078745,3025,3025,3025,3025,0
20231222,122400,61078745,3025,3025,3025,3025,0
20231222,122300,61078745,3025,3025,3025,3025,5
20231222,122200,61063620,3025,3025,3025,3025,12
20231222,122100,61027320,3025,3025,3025,3025,0
20231222,122000,61027320,3025,3025,3025,3025,1
20231222,121900,61024295,3025,3035,3040,3025,596
20231222,121800,59219565,3040,3040,3040,3040,0
20231222,121700,59219565,3040,3040,3040,3040,0
20231222,121600,59219565,3040,3040,3040,3040,0
20231222,121500,59219565,3040,3040,3040,3040,0
20231222,121400,59219565,3040,3040,3040,3040,2
20231222,121300,59213485,3040,3040,3040,3040,0
20231222,121200,59213485,3040,3040,3040,3040,5
20231222,121100,59198285,3040,3040,3040,3040,3
20231222,121000,59189165,3040,3040,3040,3040,0
20231222,120900,59189165,3040,3040,3040,3040,0
20231222,120800,59189165,3040,3040,3040,3040,0
20231222,120700,59189165,3040,3040,3040,3040,0
20231222,120600,59189165,3040,3040,3040,3040,3
20231222,120500,59180045,3040,3040,3040,3040,0
20231222,120400,59180045,3040,3040,3040,3040,0
20231222,120300,59180045,3040,3040,3040,3040,0
20231222,120200,59180045,3040,3040,3040,3040,0
20231222,120100,59180045,3040,3035,3040,3035,2
20231222,120000,59173970,3035,3035,3035,3035,131
20231222,115900,58776385,3035,3035,3035,3035,0
20231222,115800,58776385,3035,3035,3040,3035,3
20231222,115700,58767275,3035,3035,3035,3035,0
20231222,115600,58767275,3035,3025,3035,3025,10262
20231222,115500,27650200,3020,3020,3020,3020,0
20231222,115400,27650200,3020,3020,3020,3020,0
20231222,115300,27650200,3020,3020,3020,3020,0
20231222,115200,27650200,3020,3020,3020,3020,0
20231222,115100,27650200,3020,3020,3020,3020,1
20231222,115000,27647180,3020,3020,3020,3020,2
20231222,114900,27641140,3020,3020,3020,3020,0
20231222,114800,27641140,3020,3020,3020,3020,0
20231222,114700,27641140,3020,3020,3020,3020,0
20231222,114600,27641140,3020,3020,3020,3020,0
20231222,114500,27641140,3020,3020,3020,3020,0
20231222,114400,27641140,3020,3020,3020,3020,0
20231222,114300,27641140,3020,3020,3020,3020,0
20231222,114200,27641140,3020,3020,3020,3020,0
20231222,114100,27641140,3020,3020,3020,3020,0
20231222,114000,27641140,3020,3020,3020,3020,0
20231222,113900,27641140,3020,3020,3020,3020,0
20231222,113800,27641140,3020,3020,3020,3020,0
20231222,113700,27641140,3020,3020,3020,3020,0
20231222,113600,27641140,3020,3020,3020,3020,0
20231222,113500,27641140,3020,3020,3020,3020,0
20231222,113400,27641140,3020,3020,3020,3020,0
20231222,113300,27641140,3020,3020,3020,3020,0
20231222,113200,27641140,3020,3020,3020,3020,0
20231222,113100,27641140,3020,3020,3020,3020,0
20231222,113000,27641140,3020,3020,3020,3020,0
20231222,112900,27641140,3020,3020,3020,3020,0
20231222,112800,27641140,3020,3020,3020,3020,0
20231222,112700,27641140,3020,3020,3020,3020,0
20231222,112600,27641140,3020,3020,3020,3020,0
20231222,112500,27641140,3020,3020,3020,3020,0
20231222,112400,27641140,3020,3020,3020,3020,0
20231222,112300,27641140,3020,3020,3020,3020,0
20231222,112200,27641140,3020,3020,3020,3020,1
20231222,112100,27638120,3020,3020,3020,3020,0
20231222,112000,27638120,3020,3020,3020,3020,0
20231222,111900,27638120,3020,3020,3020,3020,0
20231222,111800,27638120,3020,3020,3020,3020,0
20231222,111700,27638120,3020,3020,3020,3020,0
20231222,111600,27638120,3020,3020,3020,3020,0
20231222,111500,27638120,3020,3020,3020,3020,0
20231222,111400,27638120,3020,3020,3020,3020,0
20231222,111300,27638120,3020,3020,3020,3020,0
20231222,111200,27638120,3020,3020,3020,3020,0
20231222,111100,27638120,3020,3020,3020,3020,0
20231222,111000,27638120,3020,3020,3020,3020,0
20231222,110900,27638120,3020,3020,3020,3020,0
20231222,110800,27638120,3020,3020,3020,3020,0
20231222,110700,27638120,3020,3020,3020,3020,0
20231222,110600,27638120,3020,3020,3020,3020,0
20231222,110500,27638120,3020,3020,3020,3020,0
20231222,110400,27638120,3020,3020,3020,3020,0
20231222,110300,27638120,3020,3020,3020,3020,0
20231222,110200,27638120,3020,3020,3020,3020,0
20231222,110100,27638120,3020,3020,3020,3020,0
20231222,110000,27638120,3020,3020,3020,3020,0
20231222,105900,27638120,3020,3020,3020,3020,0
20231222,105800,27638120,3020,3020,3020,3020,201
20231222,105700,27031100,3025,3025,3025,3025,0
20231222,105600,27031100,3025,3010,3025,3010,5
20231222,105500,27016030,3010,3010,3010,3010,808
20231222,105400,24583950,3010,3010,3010,3010,1000
20231222,105300,21573950,3010,3010,3010,3010,0
20231222,105200,21573950,3010,3010,3010,3010,0
20231222,105100,21573950,3010,3010,3010,3010,340
20231222,105000,20550550,3010,3010,3010,3010,0
20231222,104900,20550550,3010,3010,3010,3010,0
20231222,104800,20550550,3010,3010,3010,3010,0
20231222,104700,20550550,3010,3010,3010,3010,11
20231222,104600,20517440,3010,3010,3010,3010,1
20231222,104500,20514430,3010,3010,3010,3010,0
20231222,104400,20514430,3010,3010,3010,3010,0
20231222,104300,20514430,3010,3010,3010,3010,0
20231222,104200,20514430,3010,3010,3010,3010,0
20231222,104100,20514430,3010,3010,3010,3010,0
20231222,104000,20514430,3010,3010,3010,3010,0
20231222,103900,20514430,3010,3010,3010,3010,0
20231222,103800,20514430,3010,3010,3010,3010,0
20231222,103700,20514430,3010,3010,3010,3010,0
20231222,103600,20514430,3010,3010,3010,3010,2
20231222,103500,20508410,3010,3010,3010,3010,70
20231222,103400,20297710,3010,3010,3010,3010,0
20231222,103300,20297710,3010,3010,3010,3010,0
20231222,103200,20297710,3010,3010,3010,3010,0
20231222,103100,20297710,3010,3010,3010,3010,2315
20231222,103000,13329560,3010,3010,3010,3010,0
20231222,102900,13329560,3010,3010,3010,3010,1
20231222,102800,13326550,3010,3010,3010,3010,0
20231222,102700,13326550,3010,3010,3010,3010,0
20231222,102600,13326550,3010,3010,3010,3010,0
20231222,102500,13326550,3010,3010,3010,3010,0
20231222,102400,13326550,3010,3010,3010,3010,0
20231222,102300,13326550,3010,3010,3010,3010,0
20231222,102200,13326550,3010,3010,3010,3010,0
20231222,102100,13326550,3010,3010,3010,3010,0
20231222,102000,13326550,3010,3010,3010,3010,0
20231222,101900,13326550,3010,3010,3010,3010,0
20231222,101800,13326550,3010,3010,3010,3010,0
20231222,101700,13326550,3010,3010,3010,3010,0
20231222,101600,13326550,3010,3010,3010,3010,0
20231222,101500,13326550,3010,3010,3010,3010,0
20231222,101400,13326550,3010,3010,3010,3010,0
20231222,101300,13326550,3010,3010,3010,3010,0
20231222,101200,13326550,3010,3010,3010,3010,0
20231222,101100,13326550,3010,3010,3010,3010,0
20231222,101000,13326550,3010,3010,3010,3010,0
20231222,100900,13326550,3010,3010,3010,3010,0
20231222,100800,13326550,3010,3010,3010,3010,0
20231222,100700,13326550,3010,3010,3010,3010,150
20231222,100600,12875050,3010,3010,3010,3010,0
20231222,100500,12875050,3010,3010,3010,3010,0
20231222,100400,12875050,3010,3010,3010,3010,0
20231222,100300,12875050,3010,3010,3010,3010,0
20231222,100200,12875050,3010,3010,3010,3010,0
20231222,100100,12875050,3010,3010,3010,3010,0
20231222,100000,12875050,3010,3010,3010,3010,200
20231222,095900,12273050,3015,3015,3015,3015,0
20231222,095800,12273050,3015,3015,3015,3015,0
20231222,095700,12273050,3015,3015,3015,3015,0
20231222,095600,12273050,3015,3015,3015,3015,0
20231222,095500,12273050,3015,3015,3015,3015,0
20231222,095400,12273050,3015,3015,3015,3015,0
20231222,095300,12273050,3015,3015,3015,3015,0
20231222,095200,12273050,3015,3015,3015,3015,0
20231222,095100,12273050,3015,3015,3015,3015,1
20231222,095000,12270035,3015,3015,3015,3015,377
20231222,094900,11133380,3015,3015,3015,3015,0
20231222,094800,11133380,3015,3015,3015,3015,0
20231222,094700,11133380,3015,3015,3015,3015,0
20231222,094600,11133380,3015,3015,3015,3015,0
20231222,094500,11133380,3015,3015,3015,3015,0
20231222,094400,11133380,3015,3015,3015,3015,0
20231222,094300,11133380,3015,3015,3015,3015,0
20231222,094200,11133380,3015,3015,3015,3015,66
20231222,094100,10934390,3015,3015,3015,3015,0
20231222,094000,10934390,3015,3015,3015,3015,0
20231222,093900,10934390,3015,3015,3015,3015,0
20231222,093800,10934390,3015,3015,3015,3015,0
20231222,093700,10934390,3015,3015,3015,3015,0
20231222,093600,10934390,3015,3015,3015,3015,460
20231222,093500,9547490,3020,3020,3020,3020,0
20231222,093400,9547490,3020,3020,3020,3020,0
20231222,093300,9547490,3020,3025,3025,3015,1307
20231222,093200,5604900,3020,3020,3020,3020,0
20231222,093100,5604900,3020,3020,3020,3020,0
20231222,093000,5604900,3020,3020,3020,3020,0
20231222,092900,5604900,3020,3020,3020,3020,0
20231222,092800,5604900,3020,3020,3020,3020,3
20231222,092700,5595840,3015,3015,3015,3015,98
20231222,092600,5300370,3015,3015,3015,3015,0
20231222,092500,5300370,3015,3015,3015,3015,2
20231222,092400,5294340,3015,3015,3015,3015,2
20231222,092300,5288310,3015,3015,3015,3015,501
20231222,092200,3777795,3015,3015,3015,3015,2
20231222,092100,3771765,3015,3015,3015,3015,1
20231222,092000,3768750,3015,3015,3015,3015,368
20231222,091900,2659230,3015,3020,3020,3015,7
20231222,091800,2638095,3015,3015,3015,3015,2
20231222,091700,2632065,3025,3025,3025,3025,0
20231222,091600,2632065,3025,3025,3025,3025,0
20231222,091500,2632065,3025,3025,3025,3025,0
20231222,091400,2632065,3025,3025,3025,3025,1
20231222,091300,2629040,3015,3015,3015,3015,265
20231222,091200,1830065,3025,3025,3025,3025,0
20231222,091100,1830065,3025,3025,3025,3025,0
20231222,091000,1830065,3025,3025,3025,3025,0
20231222,090900,1830065,3025,3025,3025,3025,0
20231222,090800,1830065,3025,3025,3025,3025,0
20231222,090700,1830065,3025,3025,3025,3025,0
20231222,090600,1830065,3025,3025,3025,3025,2
20231222,090500,1824015,3035,3035,3035,3035,0
20231222,090400,1824015,3035,3035,3035,3035,0
20231222,090300,1824015,3035,3035,3035,3035,0
20231222,090200,1824015,3035,3035,3035,3035,0
20231222,090100,1824015,3035,3035,3035,3035,0
20231222,090000,1824015,3035,3030,3035,3030,601