KissMeData/153710/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,202100,53615580,6950,6950,6950,6950,125
20231222,202000,53615580,6950,6950,6950,6950,0
20231222,201900,53615580,6950,6950,6950,6950,0
20231222,201800,53615580,6950,6950,6950,6950,0
20231222,201700,53615580,6950,6950,6950,6950,0
20231222,201600,53615580,6950,6950,6950,6950,0
20231222,201500,53615580,6950,6950,6950,6950,0
20231222,201400,53615580,6950,6950,6950,6950,0
20231222,201300,53615580,6950,6950,6950,6950,0
20231222,201200,53615580,6950,6950,6950,6950,0
20231222,201100,53615580,6950,6950,6950,6950,0
20231222,201000,53615580,6950,6950,6950,6950,0
20231222,200900,53615580,6950,6950,6950,6950,0
20231222,200800,53615580,6950,6950,6950,6950,0
20231222,200700,53615580,6950,6950,6950,6950,0
20231222,200600,53615580,6950,6950,6950,6950,0
20231222,200500,53615580,6950,6950,6950,6950,0
20231222,200400,53615580,6950,6950,6950,6950,0
20231222,200300,53615580,6950,6950,6950,6950,0
20231222,200200,53615580,6950,6950,6950,6950,0
20231222,200100,53615580,6950,6950,6950,6950,0
20231222,200000,53615580,6950,6950,6950,6950,0
20231222,195900,53615580,6950,6950,6950,6950,0
20231222,195800,53615580,6950,6950,6950,6950,0
20231222,195700,53615580,6950,6950,6950,6950,0
20231222,195600,53615580,6950,6950,6950,6950,0
20231222,195500,53615580,6950,6950,6950,6950,0
20231222,195400,53615580,6950,6950,6950,6950,0
20231222,195300,53615580,6950,6950,6950,6950,0
20231222,195200,53615580,6950,6950,6950,6950,0
20231222,195100,53615580,6950,6950,6950,6950,125
20231222,195000,53615580,6950,6950,6950,6950,0
20231222,194900,53615580,6950,6950,6950,6950,0
20231222,194800,53615580,6950,6950,6950,6950,0
20231222,194700,53615580,6950,6950,6950,6950,0
20231222,194600,53615580,6950,6950,6950,6950,0
20231222,194500,53615580,6950,6950,6950,6950,0
20231222,194400,53615580,6950,6950,6950,6950,0
20231222,194300,53615580,6950,6950,6950,6950,0
20231222,194200,53615580,6950,6950,6950,6950,0
20231222,194100,53615580,6950,6950,6950,6950,0
20231222,194000,53615580,6950,6950,6950,6950,0
20231222,193900,53615580,6950,6950,6950,6950,0
20231222,193800,53615580,6950,6950,6950,6950,0
20231222,193700,53615580,6950,6950,6950,6950,0
20231222,193600,53615580,6950,6950,6950,6950,0
20231222,193500,53615580,6950,6950,6950,6950,0
20231222,193400,53615580,6950,6950,6950,6950,0
20231222,193300,53615580,6950,6950,6950,6950,0
20231222,193200,53615580,6950,6950,6950,6950,0
20231222,193100,53615580,6950,6950,6950,6950,0
20231222,193000,53615580,6950,6950,6950,6950,0
20231222,192900,53615580,6950,6950,6950,6950,0
20231222,192800,53615580,6950,6950,6950,6950,0
20231222,192700,53615580,6950,6950,6950,6950,0
20231222,192600,53615580,6950,6950,6950,6950,0
20231222,192500,53615580,6950,6950,6950,6950,0
20231222,192400,53615580,6950,6950,6950,6950,0
20231222,192300,53615580,6950,6950,6950,6950,0
20231222,192200,53615580,6950,6950,6950,6950,0
20231222,192100,53615580,6950,6950,6950,6950,125
20231222,192000,53615580,6950,6950,6950,6950,0
20231222,191900,53615580,6950,6950,6950,6950,0
20231222,191800,53615580,6950,6950,6950,6950,0
20231222,191700,53615580,6950,6950,6950,6950,0
20231222,191600,53615580,6950,6950,6950,6950,0
20231222,191500,53615580,6950,6950,6950,6950,0
20231222,191400,53615580,6950,6950,6950,6950,0
20231222,191300,53615580,6950,6950,6950,6950,0
20231222,191200,53615580,6950,6950,6950,6950,0
20231222,191100,53615580,6950,6950,6950,6950,0
20231222,191000,53615580,6950,6950,6950,6950,0
20231222,190900,53615580,6950,6950,6950,6950,0
20231222,190800,53615580,6950,6950,6950,6950,0
20231222,190700,53615580,6950,6950,6950,6950,0
20231222,190600,53615580,6950,6950,6950,6950,0
20231222,190500,53615580,6950,6950,6950,6950,0
20231222,190400,53615580,6950,6950,6950,6950,0
20231222,190300,53615580,6950,6950,6950,6950,0
20231222,190200,53615580,6950,6950,6950,6950,0
20231222,190100,53615580,6950,6950,6950,6950,0
20231222,190000,53615580,6950,6950,6950,6950,0
20231222,185900,53615580,6950,6950,6950,6950,0
20231222,185800,53615580,6950,6950,6950,6950,0
20231222,185700,53615580,6950,6950,6950,6950,0
20231222,185600,53615580,6950,6950,6950,6950,0
20231222,185500,53615580,6950,6950,6950,6950,0
20231222,185400,53615580,6950,6950,6950,6950,0
20231222,185300,53615580,6950,6950,6950,6950,0
20231222,185200,53615580,6950,6950,6950,6950,0
20231222,185100,53615580,6950,6950,6950,6950,125
20231222,185000,53615580,6950,6950,6950,6950,0
20231222,184900,53615580,6950,6950,6950,6950,0
20231222,184800,53615580,6950,6950,6950,6950,0
20231222,184700,53615580,6950,6950,6950,6950,0
20231222,184600,53615580,6950,6950,6950,6950,0
20231222,184500,53615580,6950,6950,6950,6950,0
20231222,184400,53615580,6950,6950,6950,6950,0
20231222,184300,53615580,6950,6950,6950,6950,0
20231222,184200,53615580,6950,6950,6950,6950,0
20231222,184100,53615580,6950,6950,6950,6950,0
20231222,184000,53615580,6950,6950,6950,6950,0
20231222,183900,53615580,6950,6950,6950,6950,0
20231222,183800,53615580,6950,6950,6950,6950,0
20231222,183700,53615580,6950,6950,6950,6950,0
20231222,183600,53615580,6950,6950,6950,6950,0
20231222,183500,53615580,6950,6950,6950,6950,0
20231222,183400,53615580,6950,6950,6950,6950,0
20231222,183300,53615580,6950,6950,6950,6950,0
20231222,183200,53615580,6950,6950,6950,6950,0
20231222,183100,53615580,6950,6950,6950,6950,0
20231222,183000,53615580,6950,6950,6950,6950,0
20231222,182900,53615580,6950,6950,6950,6950,0
20231222,182800,53615580,6950,6950,6950,6950,0
20231222,182700,53615580,6950,6950,6950,6950,0
20231222,182600,53615580,6950,6950,6950,6950,0
20231222,182500,53615580,6950,6950,6950,6950,0
20231222,182400,53615580,6950,6950,6950,6950,0
20231222,182300,53615580,6950,6950,6950,6950,0
20231222,182200,53615580,6950,6950,6950,6950,0
20231222,182100,53615580,6950,6950,6950,6950,125
20231222,182000,53615580,6950,6950,6950,6950,0
20231222,181900,53615580,6950,6950,6950,6950,0
20231222,181800,53615580,6950,6950,6950,6950,0
20231222,181700,53615580,6950,6950,6950,6950,0
20231222,181600,53615580,6950,6950,6950,6950,0
20231222,181500,53615580,6950,6950,6950,6950,0
20231222,181400,53615580,6950,6950,6950,6950,0
20231222,181300,53615580,6950,6950,6950,6950,0
20231222,181200,53615580,6950,6950,6950,6950,0
20231222,181100,53615580,6950,6950,6950,6950,0
20231222,181000,53615580,6950,6950,6950,6950,0
20231222,180900,53615580,6950,6950,6950,6950,0
20231222,180800,53615580,6950,6950,6950,6950,0
20231222,180700,53615580,6950,6950,6950,6950,0
20231222,180600,53615580,6950,6950,6950,6950,0
20231222,180500,53615580,6950,6950,6950,6950,0
20231222,180400,53615580,6950,6950,6950,6950,0
20231222,180300,53615580,6950,6950,6950,6950,0
20231222,180200,53615580,6950,6950,6950,6950,0
20231222,180100,53615580,6950,6950,6950,6950,0
20231222,180000,53615580,6950,6950,6950,6950,0
20231222,175900,53615580,6950,6950,6950,6950,0
20231222,175800,53615580,6950,6950,6950,6950,0
20231222,175700,53615580,6950,6950,6950,6950,0
20231222,175600,53615580,6950,6950,6950,6950,0
20231222,175500,53615580,6950,6950,6950,6950,0
20231222,175400,53615580,6950,6950,6950,6950,0
20231222,175300,53615580,6950,6950,6950,6950,0
20231222,175200,53615580,6950,6950,6950,6950,0
20231222,175100,53615580,6950,6950,6950,6950,125
20231222,175000,53615580,6950,6950,6950,6950,0
20231222,174900,53615580,6950,6950,6950,6950,0
20231222,174800,53615580,6950,6950,6950,6950,0
20231222,174700,53615580,6950,6950,6950,6950,0
20231222,174600,53615580,6950,6950,6950,6950,0
20231222,174500,53615580,6950,6950,6950,6950,0
20231222,174400,53615580,6950,6950,6950,6950,0
20231222,174300,53615580,6950,6950,6950,6950,0
20231222,174200,53615580,6950,6950,6950,6950,0
20231222,174100,53615580,6950,6950,6950,6950,0
20231222,174000,53615580,6950,6950,6950,6950,0
20231222,173900,53615580,6950,6950,6950,6950,0
20231222,173800,53615580,6950,6950,6950,6950,0
20231222,173700,53615580,6950,6950,6950,6950,0
20231222,173600,53615580,6950,6950,6950,6950,0
20231222,173500,53615580,6950,6950,6950,6950,0
20231222,173400,53615580,6950,6950,6950,6950,0
20231222,173300,53615580,6950,6950,6950,6950,0
20231222,173200,53615580,6950,6950,6950,6950,0
20231222,173100,53615580,6950,6950,6950,6950,0
20231222,173000,53615580,6950,6950,6950,6950,0
20231222,172900,53615580,6950,6950,6950,6950,0
20231222,172800,53615580,6950,6950,6950,6950,0
20231222,172700,53615580,6950,6950,6950,6950,0
20231222,172600,53615580,6950,6950,6950,6950,0
20231222,172500,53615580,6950,6950,6950,6950,0
20231222,172400,53615580,6950,6950,6950,6950,0
20231222,172300,53615580,6950,6950,6950,6950,0
20231222,172200,53615580,6950,6950,6950,6950,0
20231222,172100,53615580,6950,6950,6950,6950,125
20231222,172000,53615580,6950,6950,6950,6950,0
20231222,171900,53615580,6950,6950,6950,6950,0
20231222,171800,53615580,6950,6950,6950,6950,0
20231222,171700,53615580,6950,6950,6950,6950,0
20231222,171600,53615580,6950,6950,6950,6950,0
20231222,171500,53615580,6950,6950,6950,6950,0
20231222,171400,53615580,6950,6950,6950,6950,0
20231222,171300,53615580,6950,6950,6950,6950,0
20231222,171200,53615580,6950,6950,6950,6950,0
20231222,171100,53615580,6950,6950,6950,6950,0
20231222,171000,53615580,6950,6950,6950,6950,0
20231222,170900,53615580,6950,6950,6950,6950,0
20231222,170800,53615580,6950,6950,6950,6950,0
20231222,170700,53615580,6950,6950,6950,6950,0
20231222,170600,53615580,6950,6950,6950,6950,0
20231222,170500,53615580,6950,6950,6950,6950,0
20231222,170400,53615580,6950,6950,6950,6950,0
20231222,170300,53615580,6950,6950,6950,6950,0
20231222,170200,53615580,6950,6950,6950,6950,0
20231222,170100,53615580,6950,6950,6950,6950,0
20231222,170000,53615580,6950,6950,6950,6950,0
20231222,165900,53615580,6950,6950,6950,6950,0
20231222,165800,53615580,6950,6950,6950,6950,0
20231222,165700,53615580,6950,6950,6950,6950,0
20231222,165600,53615580,6950,6950,6950,6950,0
20231222,165500,53615580,6950,6950,6950,6950,0
20231222,165400,53615580,6950,6950,6950,6950,0
20231222,165300,53615580,6950,6950,6950,6950,0
20231222,165200,53615580,6950,6950,6950,6950,0
20231222,165100,53615580,6950,6950,6950,6950,125
20231222,165000,53615580,6950,6950,6950,6950,0
20231222,164900,53615580,6950,6950,6950,6950,0
20231222,164800,53615580,6950,6950,6950,6950,0
20231222,164700,53615580,6950,6950,6950,6950,0
20231222,164600,53615580,6950,6950,6950,6950,0
20231222,164500,53615580,6950,6950,6950,6950,0
20231222,164400,53615580,6950,6950,6950,6950,0
20231222,164300,53615580,6950,6950,6950,6950,0
20231222,164200,53615580,6950,6950,6950,6950,0
20231222,164100,53615580,6950,6950,6950,6950,0
20231222,164000,53615580,6950,6950,6950,6950,0
20231222,163900,53615580,6950,6950,6950,6950,0
20231222,163800,53615580,6950,6950,6950,6950,0
20231222,163700,53615580,6950,6950,6950,6950,0
20231222,163600,53615580,6950,6950,6950,6950,0
20231222,163500,53615580,6950,6950,6950,6950,0
20231222,163400,53615580,6950,6950,6950,6950,0
20231222,163300,53615580,6950,6950,6950,6950,0
20231222,163200,53615580,6950,6950,6950,6950,0
20231222,163100,53615580,6950,6950,6950,6950,0
20231222,163000,53615580,6950,6950,6950,6950,0
20231222,162900,53615580,6950,6950,6950,6950,0
20231222,162800,53615580,6950,6950,6950,6950,0
20231222,162700,53615580,6950,6950,6950,6950,0
20231222,162600,53615580,6950,6950,6950,6950,0
20231222,162500,53615580,6950,6950,6950,6950,0
20231222,162400,53615580,6950,6950,6950,6950,0
20231222,162300,53615580,6950,6950,6950,6950,0
20231222,162200,53615580,6950,6950,6950,6950,0
20231222,162100,53615580,6950,6950,6950,6950,125
20231222,162000,53615580,6950,6950,6950,6950,0
20231222,161900,53615580,6950,6950,6950,6950,0
20231222,161800,53615580,6950,6950,6950,6950,0
20231222,161700,53615580,6950,6950,6950,6950,0
20231222,161600,53615580,6950,6950,6950,6950,0
20231222,161500,53615580,6950,6950,6950,6950,0
20231222,161400,53615580,6950,6950,6950,6950,0
20231222,161300,53615580,6950,6950,6950,6950,0
20231222,161200,53615580,6950,6950,6950,6950,0
20231222,161100,53615580,6950,6950,6950,6950,0
20231222,161000,53615580,6950,6950,6950,6950,0
20231222,160900,53615580,6950,6950,6950,6950,0
20231222,160800,53615580,6950,6950,6950,6950,0
20231222,160700,53615580,6950,6950,6950,6950,0
20231222,160600,53615580,6950,6950,6950,6950,0
20231222,160500,53615580,6950,6950,6950,6950,0
20231222,160400,53615580,6950,6950,6950,6950,0
20231222,160300,53615580,6950,6950,6950,6950,0
20231222,160200,53615580,6950,6950,6950,6950,0
20231222,160100,53615580,6950,6950,6950,6950,0
20231222,160000,53615580,6950,6950,6950,6950,0
20231222,155900,53615580,6950,6950,6950,6950,0
20231222,155800,53615580,6950,6950,6950,6950,0
20231222,155700,53615580,6950,6950,6950,6950,0
20231222,155600,53615580,6950,6950,6950,6950,0
20231222,155500,53615580,6950,6950,6950,6950,0
20231222,155400,53615580,6950,6950,6950,6950,0
20231222,155300,53615580,6950,6950,6950,6950,0
20231222,155200,53615580,6950,6950,6950,6950,0
20231222,155100,53615580,6950,6950,6950,6950,125
20231222,155000,53615580,6950,6950,6950,6950,0
20231222,154900,53615580,6950,6950,6950,6950,0
20231222,154800,53615580,6950,6950,6950,6950,0
20231222,154700,53615580,6950,6950,6950,6950,0
20231222,154600,53615580,6950,6950,6950,6950,0
20231222,154500,53615580,6950,6950,6950,6950,0
20231222,154400,53615580,6950,6950,6950,6950,0
20231222,154300,53615580,6950,6950,6950,6950,0
20231222,154200,53615580,6950,6950,6950,6950,0
20231222,154100,53615580,6950,6950,6950,6950,0
20231222,154000,53615580,6950,6950,6950,6950,0
20231222,153900,53615580,6950,6950,6950,6950,0
20231222,153800,53615580,6950,6950,6950,6950,0
20231222,153700,53615580,6950,6950,6950,6950,0
20231222,153600,53615580,6950,6950,6950,6950,0
20231222,153500,53615580,6950,6950,6950,6950,0
20231222,153400,53615580,6950,6950,6950,6950,0
20231222,153300,53615580,6950,6950,6950,6950,0
20231222,153200,53615580,6950,6950,6950,6950,0
20231222,153100,53615580,6950,6950,6950,6950,0
20231222,153000,53615580,6950,6950,6950,6950,125
20231222,152900,52746830,6910,6910,6910,6910,0
20231222,152800,52746830,6910,6910,6910,6910,0
20231222,152700,52746830,6910,6910,6910,6910,0
20231222,152600,52746830,6910,6910,6910,6910,0
20231222,152500,52746830,6910,6910,6910,6910,0
20231222,152400,52746830,6910,6910,6910,6910,0
20231222,152300,52746830,6910,6910,6910,6910,0
20231222,152200,52746830,6910,6910,6910,6910,0
20231222,152100,52746830,6910,6910,6910,6910,0
20231222,152000,52746830,6910,6910,6910,6910,0
20231222,151900,52746830,6910,6910,6910,6910,2
20231222,151800,52733010,6910,6910,6910,6910,1
20231222,151700,52726100,6910,6910,6910,6910,0
20231222,151600,52726100,6910,6910,6910,6910,8
20231222,151500,52670820,6910,6910,6910,6910,200
20231222,151400,51288820,6920,6920,6920,6920,0
20231222,151300,51288820,6920,6920,6920,6920,0
20231222,151200,51288820,6920,6920,6920,6920,0
20231222,151100,51288820,6920,6920,6920,6920,3
20231222,151000,51268060,6970,6970,6970,6970,0
20231222,150900,51268060,6970,6970,6970,6970,0
20231222,150800,51268060,6970,6970,6970,6970,0
20231222,150700,51268060,6970,6970,6970,6970,2
20231222,150600,51254120,6970,6970,6970,6970,0
20231222,150500,51254120,6970,6970,6970,6970,0
20231222,150400,51254120,6970,6970,6970,6970,0
20231222,150300,51254120,6970,6970,6970,6970,0
20231222,150200,51254120,6970,6970,6970,6970,1
20231222,150100,51247150,6970,6940,6970,6940,11
20231222,150000,51170780,6940,6950,6960,6940,27
20231222,145900,50983270,6940,6940,6940,6940,0
20231222,145800,50983270,6940,6940,6940,6940,1
20231222,145700,50976330,6950,6940,6950,6940,1500
20231222,145600,40553750,6940,6940,6940,6940,0
20231222,145500,40553750,6940,6910,6940,6910,29
20231222,145400,40353300,6910,6910,6910,6910,0
20231222,145300,40353300,6910,6910,6910,6910,0
20231222,145200,40353300,6910,6910,6910,6910,0
20231222,145100,40353300,6910,6910,6910,6910,0
20231222,145000,40353300,6910,6910,6910,6910,0
20231222,144900,40353300,6910,6910,6910,6910,9
20231222,144800,40291110,6940,6940,6940,6940,0
20231222,144700,40291110,6940,6940,6940,6940,0
20231222,144600,40291110,6940,6940,6940,6940,0
20231222,144500,40291110,6940,6940,6940,6940,0
20231222,144400,40291110,6940,6940,6940,6940,0
20231222,144300,40291110,6940,6940,6940,6940,0
20231222,144200,40291110,6940,6940,6940,6940,0
20231222,144100,40291110,6940,6940,6940,6940,1
20231222,144000,40284170,6910,6910,6910,6910,0
20231222,143900,40284170,6910,6940,6940,6910,3
20231222,143800,40263380,6940,6940,6940,6940,0
20231222,143700,40263380,6940,6940,6940,6940,0
20231222,143600,40263380,6940,6940,6940,6940,0
20231222,143500,40263380,6940,6940,6940,6940,0
20231222,143400,40263380,6940,6940,6940,6940,0
20231222,143300,40263380,6940,6940,6940,6940,0
20231222,143200,40263380,6940,6940,6940,6940,0
20231222,143100,40263380,6940,6940,6940,6940,0
20231222,143000,40263380,6940,6940,6940,6940,50
20231222,142900,39916380,6940,6940,6940,6940,0
20231222,142800,39916380,6940,6940,6940,6940,0
20231222,142700,39916380,6940,6940,6940,6940,0
20231222,142600,39916380,6940,6940,6940,6940,0
20231222,142500,39916380,6940,6940,6940,6940,0
20231222,142400,39916380,6940,6940,6940,6940,0
20231222,142300,39916380,6940,6940,6940,6940,0
20231222,142200,39916380,6940,6940,6940,6940,0
20231222,142100,39916380,6940,6940,6940,6940,0
20231222,142000,39916380,6940,6940,6940,6940,0
20231222,141900,39916380,6940,6940,6940,6940,0
20231222,141800,39916380,6940,6940,6940,6940,20
20231222,141700,39777580,6940,6940,6940,6940,12
20231222,141600,39694300,6940,6940,6940,6940,1
20231222,141500,39687360,6910,6910,6910,6910,0
20231222,141400,39687360,6910,6910,6910,6910,0
20231222,141300,39687360,6910,6910,6910,6910,9
20231222,141200,39625170,6910,6910,6910,6910,0
20231222,141100,39625170,6910,6920,6920,6910,16
20231222,141000,39514470,6920,6920,6920,6920,1
20231222,140900,39507550,6940,6940,6940,6940,0
20231222,140800,39507550,6940,6940,6940,6940,0
20231222,140700,39507550,6940,6940,6940,6940,0
20231222,140600,39507550,6940,6940,6940,6940,0
20231222,140500,39507550,6940,6940,6940,6940,0
20231222,140400,39507550,6940,6940,6940,6940,0
20231222,140300,39507550,6940,6940,6940,6940,40
20231222,140200,39229950,6940,6940,6940,6940,0
20231222,140100,39229950,6940,6940,6940,6940,0
20231222,140000,39229950,6940,6940,6940,6940,0
20231222,135900,39229950,6940,6940,6940,6940,0
20231222,135800,39229950,6940,6940,6940,6940,0
20231222,135700,39229950,6940,6940,6940,6940,0
20231222,135600,39229950,6940,6940,6940,6940,1
20231222,135500,39223010,6930,6930,6930,6930,0
20231222,135400,39223010,6930,6930,6930,6930,0
20231222,135300,39223010,6930,6930,6930,6930,0
20231222,135200,39223010,6930,6930,6930,6930,0
20231222,135100,39223010,6930,6930,6930,6930,0
20231222,135000,39223010,6930,6930,6930,6930,0
20231222,134900,39223010,6930,6930,6930,6930,0
20231222,134800,39223010,6930,6930,6930,6930,0
20231222,134700,39223010,6930,6930,6930,6930,0
20231222,134600,39223010,6930,6930,6930,6930,0
20231222,134500,39223010,6930,6930,6930,6930,0
20231222,134400,39223010,6930,6930,6930,6930,0
20231222,134300,39223010,6930,6930,6930,6930,0
20231222,134200,39223010,6930,6930,6930,6930,0
20231222,134100,39223010,6930,6930,6930,6930,6
20231222,134000,39181430,6950,6950,6950,6950,0
20231222,133900,39181430,6950,6950,6950,6950,0
20231222,133800,39181430,6950,6950,6950,6950,1
20231222,133700,39174480,6940,6940,6940,6940,1
20231222,133600,39167540,6950,6950,6950,6950,0
20231222,133500,39167540,6950,6950,6950,6950,0
20231222,133400,39167540,6950,6950,6950,6950,1
20231222,133300,39160590,6950,6950,6950,6950,1
20231222,133200,39153640,6930,6930,6930,6930,0
20231222,133100,39153640,6930,6930,6930,6930,0
20231222,133000,39153640,6930,6930,6930,6930,0
20231222,132900,39153640,6930,6930,6930,6930,0
20231222,132800,39153640,6930,6930,6930,6930,2
20231222,132700,39139780,6950,6950,6950,6950,0
20231222,132600,39139780,6950,6950,6950,6950,0
20231222,132500,39139780,6950,6950,6950,6950,0
20231222,132400,39139780,6950,6950,6950,6950,0
20231222,132300,39139780,6950,6950,6950,6950,0
20231222,132200,39139780,6950,6950,6950,6950,0
20231222,132100,39139780,6950,6950,6950,6950,0
20231222,132000,39139780,6950,6950,6950,6950,0
20231222,131900,39139780,6950,6950,6950,6950,0
20231222,131800,39139780,6950,6950,6950,6950,0
20231222,131700,39139780,6950,6950,6950,6950,0
20231222,131600,39139780,6950,6950,6950,6950,0
20231222,131500,39139780,6950,6950,6950,6950,0
20231222,131400,39139780,6950,6950,6950,6950,0
20231222,131300,39139780,6950,6950,6950,6950,0
20231222,131200,39139780,6950,6950,6950,6950,0
20231222,131100,39139780,6950,6950,6950,6950,0
20231222,131000,39139780,6950,6950,6950,6950,0
20231222,130900,39139780,6950,6950,6950,6950,0
20231222,130800,39139780,6950,6950,6950,6950,0
20231222,130700,39139780,6950,6950,6950,6950,0
20231222,130600,39139780,6950,6950,6950,6950,0
20231222,130500,39139780,6950,6950,6950,6950,0
20231222,130400,39139780,6950,6950,6950,6950,0
20231222,130300,39139780,6950,6950,6950,6950,0
20231222,130200,39139780,6950,6950,6950,6950,0
20231222,130100,39139780,6950,6950,6950,6950,0
20231222,130000,39139780,6950,6950,6950,6950,1
20231222,125900,39132830,6940,6940,6950,6940,3
20231222,125800,39112000,6930,6930,6930,6930,43
20231222,125700,38814010,6930,6930,6930,6930,0
20231222,125600,38814010,6930,6930,6930,6930,0
20231222,125500,38814010,6930,6930,6930,6930,0
20231222,125400,38814010,6930,6920,6930,6920,1000
20231222,125300,31884590,6930,6930,6930,6930,1
20231222,125200,31877660,6900,6900,6900,6900,0
20231222,125100,31877660,6900,6900,6900,6900,0
20231222,125000,31877660,6900,6900,6900,6900,0
20231222,124900,31877660,6900,6900,6900,6900,0
20231222,124800,31877660,6900,6900,6900,6900,0
20231222,124700,31877660,6900,6900,6900,6900,0
20231222,124600,31877660,6900,6910,6910,6900,533
20231222,124500,28199550,6930,6930,6930,6930,0
20231222,124400,28199550,6930,6930,6930,6930,0
20231222,124300,28199550,6930,6930,6930,6930,0
20231222,124200,28199550,6930,6930,6930,6930,0
20231222,124100,28199550,6930,6930,6930,6930,0
20231222,124000,28199550,6930,6930,6930,6930,0
20231222,123900,28199550,6930,6930,6930,6930,0
20231222,123800,28199550,6930,6930,6930,6930,0
20231222,123700,28199550,6930,6930,6930,6930,0
20231222,123600,28199550,6930,6930,6930,6930,0
20231222,123500,28199550,6930,6930,6930,6930,0
20231222,123400,28199550,6930,6930,6930,6930,0
20231222,123300,28199550,6930,6930,6930,6930,0
20231222,123200,28199550,6930,6930,6930,6930,0
20231222,123100,28199550,6930,6930,6930,6930,0
20231222,123000,28199550,6930,6930,6930,6930,0
20231222,122900,28199550,6930,6930,6930,6930,0
20231222,122800,28199550,6930,6930,6930,6930,0
20231222,122700,28199550,6930,6930,6930,6930,0
20231222,122600,28199550,6930,6930,6930,6930,0
20231222,122500,28199550,6930,6930,6930,6930,0
20231222,122400,28199550,6930,6930,6930,6930,0
20231222,122300,28199550,6930,6930,6930,6930,0
20231222,122200,28199550,6930,6930,6930,6930,0
20231222,122100,28199550,6930,6930,6930,6930,0
20231222,122000,28199550,6930,6930,6930,6930,0
20231222,121900,28199550,6930,6930,6930,6930,28
20231222,121800,28005510,6910,6910,6910,6910,0
20231222,121700,28005510,6910,6910,6910,6910,0
20231222,121600,28005510,6910,6910,6910,6910,0
20231222,121500,28005510,6910,6910,6910,6910,500
20231222,121400,24550510,6910,6910,6910,6910,0
20231222,121300,24550510,6910,6910,6910,6910,0
20231222,121200,24550510,6910,6910,6910,6910,0
20231222,121100,24550510,6910,6910,6910,6910,0
20231222,121000,24550510,6910,6910,6910,6910,0
20231222,120900,24550510,6910,6910,6910,6910,0
20231222,120800,24550510,6910,6910,6910,6910,9
20231222,120700,24488320,6930,6930,6930,6930,0
20231222,120600,24488320,6930,6930,6930,6930,1
20231222,120500,24481390,6920,6920,6920,6920,30
20231222,120400,24273790,6930,6930,6930,6930,0
20231222,120300,24273790,6930,6930,6930,6930,0
20231222,120200,24273790,6930,6930,6930,6930,0
20231222,120100,24273790,6930,6930,6930,6930,0
20231222,120000,24273790,6930,6930,6930,6930,0
20231222,115900,24273790,6930,6930,6930,6930,0
20231222,115800,24273790,6930,6930,6930,6930,0
20231222,115700,24273790,6930,6930,6930,6930,0
20231222,115600,24273790,6930,6930,6930,6930,0
20231222,115500,24273790,6930,6930,6930,6930,0
20231222,115400,24273790,6930,6930,6930,6930,0
20231222,115300,24273790,6930,6930,6930,6930,0
20231222,115200,24273790,6930,6930,6930,6930,0
20231222,115100,24273790,6930,6930,6930,6930,0
20231222,115000,24273790,6930,6930,6930,6930,0
20231222,114900,24273790,6930,6930,6930,6930,0
20231222,114800,24273790,6930,6930,6930,6930,0
20231222,114700,24273790,6930,6930,6930,6930,0
20231222,114600,24273790,6930,6930,6930,6930,0
20231222,114500,24273790,6930,6930,6930,6930,0
20231222,114400,24273790,6930,6930,6930,6930,0
20231222,114300,24273790,6930,6930,6930,6930,0
20231222,114200,24273790,6930,6930,6930,6930,0
20231222,114100,24273790,6930,6930,6930,6930,0
20231222,114000,24273790,6930,6930,6930,6930,0
20231222,113900,24273790,6930,6930,6930,6930,0
20231222,113800,24273790,6930,6930,6930,6930,1
20231222,113700,24266860,6920,6920,6920,6920,0
20231222,113600,24266860,6920,6920,6920,6920,0
20231222,113500,24266860,6920,6920,6920,6920,9
20231222,113400,24204580,6960,6960,6960,6960,0
20231222,113300,24204580,6960,6960,6960,6960,0
20231222,113200,24204580,6960,6960,6960,6960,0
20231222,113100,24204580,6960,6960,6960,6960,0
20231222,113000,24204580,6960,6960,6960,6960,0
20231222,112900,24204580,6960,6960,6960,6960,0
20231222,112800,24204580,6960,6960,6960,6960,0
20231222,112700,24204580,6960,6960,6960,6960,0
20231222,112600,24204580,6960,6960,6960,6960,0
20231222,112500,24204580,6960,6960,6960,6960,0
20231222,112400,24204580,6960,6960,6960,6960,0
20231222,112300,24204580,6960,6960,6960,6960,0
20231222,112200,24204580,6960,6960,6960,6960,0
20231222,112100,24204580,6960,6960,6960,6960,0
20231222,112000,24204580,6960,6960,6960,6960,0
20231222,111900,24204580,6960,6960,6960,6960,0
20231222,111800,24204580,6960,6960,6960,6960,0
20231222,111700,24204580,6960,6960,6960,6930,3
20231222,111600,24183730,6960,6960,6960,6960,1
20231222,111500,24176770,6960,6960,6960,6960,0
20231222,111400,24176770,6960,6960,6960,6960,1
20231222,111300,24169810,6920,6920,6920,6920,0
20231222,111200,24169810,6920,6920,6920,6920,0
20231222,111100,24169810,6920,6920,6920,6920,0
20231222,111000,24169810,6920,6920,6920,6920,0
20231222,110900,24169810,6920,6920,6920,6920,8
20231222,110800,24114450,6930,6930,6930,6930,0
20231222,110700,24114450,6930,6930,6930,6930,0
20231222,110600,24114450,6930,6930,6930,6930,0
20231222,110500,24114450,6930,6930,6930,6930,1
20231222,110400,24107520,6960,6960,6960,6960,1
20231222,110300,24100560,6950,6950,6950,6950,0
20231222,110200,24100560,6950,6950,6950,6950,0
20231222,110100,24100560,6950,6950,6950,6950,1
20231222,110000,24093610,6940,6940,6940,6940,0
20231222,105900,24093610,6940,6940,6940,6940,0
20231222,105800,24093610,6940,6940,6940,6940,0
20231222,105700,24093610,6940,6940,6940,6940,0
20231222,105600,24093610,6940,6940,6940,6940,0
20231222,105500,24093610,6940,6940,6940,6940,0
20231222,105400,24093610,6940,6940,6940,6940,0
20231222,105300,24093610,6940,6940,6940,6940,0
20231222,105200,24093610,6940,6940,6940,6940,10
20231222,105100,24024210,6940,6940,6940,6940,0
20231222,105000,24024210,6940,6940,6940,6940,0
20231222,104900,24024210,6940,6930,6940,6930,13
20231222,104800,23934110,6930,6930,6930,6930,58
20231222,104700,23532170,6930,6930,6930,6930,0
20231222,104600,23532170,6930,6930,6930,6930,0
20231222,104500,23532170,6930,6930,6930,6930,0
20231222,104400,23532170,6930,6930,6930,6930,0
20231222,104300,23532170,6930,6930,6930,6930,0
20231222,104200,23532170,6930,6930,6930,6930,0
20231222,104100,23532170,6930,6930,6930,6930,0
20231222,104000,23532170,6930,6930,6930,6930,0
20231222,103900,23532170,6930,6930,6930,6930,0
20231222,103800,23532170,6930,6930,6930,6930,0
20231222,103700,23532170,6930,6930,6930,6930,0
20231222,103600,23532170,6930,6920,6930,6920,3
20231222,103500,23511400,6920,6920,6920,6920,18
20231222,103400,23386840,6930,6930,6930,6930,0
20231222,103300,23386840,6930,6930,6930,6930,1
20231222,103200,23379910,6920,6920,6920,6920,0
20231222,103100,23379910,6920,6920,6920,6920,0
20231222,103000,23379910,6920,6920,6920,6920,0
20231222,102900,23379910,6920,6930,6930,6920,17
20231222,102800,23262110,6930,6930,6930,6930,0
20231222,102700,23262110,6930,6930,6930,6930,0
20231222,102600,23262110,6930,6930,6930,6930,0
20231222,102500,23262110,6930,6930,6930,6930,70
20231222,102400,22777010,6930,6930,6930,6930,0
20231222,102300,22777010,6930,6930,6930,6930,0
20231222,102200,22777010,6930,6930,6930,6930,45
20231222,102100,22465160,6930,6930,6930,6930,55
20231222,102000,22084010,6930,6930,6930,6930,0
20231222,101900,22084010,6930,6930,6930,6930,0
20231222,101800,22084010,6930,6930,6930,6930,0
20231222,101700,22084010,6930,6930,6930,6930,0
20231222,101600,22084010,6930,6930,6930,6930,140
20231222,101500,21113810,6930,6930,6930,6930,0
20231222,101400,21113810,6930,6930,6930,6930,2
20231222,101300,21099950,6930,6930,6930,6930,3
20231222,101200,21079160,6960,6960,6960,6960,0
20231222,101100,21079160,6960,6960,6960,6960,0
20231222,101000,21079160,6960,6960,6960,6960,0
20231222,100900,21079160,6960,6950,6960,6950,3
20231222,100800,21058300,6940,6940,6940,6940,0
20231222,100700,21058300,6940,6940,6940,6940,35
20231222,100600,20815400,6930,6930,6930,6930,32
20231222,100500,20593640,6930,6930,6930,6930,0
20231222,100400,20593640,6930,6930,6930,6930,29
20231222,100300,20392670,6930,6930,6930,6930,0
20231222,100200,20392670,6930,6930,6930,6930,0
20231222,100100,20392670,6930,6930,6930,6930,0
20231222,100000,20392670,6930,6930,6930,6930,0
20231222,095900,20392670,6930,6910,6930,6910,31
20231222,095800,20178320,6910,6910,6910,6910,0
20231222,095700,20178320,6910,6910,6910,6910,0
20231222,095600,20178320,6910,6910,6910,6910,0
20231222,095500,20178320,6910,6910,6910,6910,0
20231222,095400,20178320,6910,6910,6910,6910,2
20231222,095300,20164500,6900,6900,6900,6900,83
20231222,095200,19591800,6900,6900,6900,6900,0
20231222,095100,19591800,6900,6900,6900,6900,0
20231222,095000,19591800,6900,6900,6900,6900,8
20231222,094900,19536600,6910,6910,6910,6910,1
20231222,094800,19529690,6920,6920,6920,6920,0
20231222,094700,19529690,6920,6920,6920,6920,0
20231222,094600,19529690,6920,6920,6920,6920,0
20231222,094500,19529690,6920,6920,6920,6920,0
20231222,094400,19529690,6920,6920,6920,6920,2
20231222,094300,19515850,6920,6920,6920,6920,0
20231222,094200,19515850,6920,6920,6920,6920,0
20231222,094100,19515850,6920,6920,6920,6920,0
20231222,094000,19515850,6920,6920,6920,6920,0
20231222,093900,19515850,6920,6920,6920,6920,1
20231222,093800,19508930,6920,6920,6920,6920,2
20231222,093700,19495090,6890,6890,6890,6890,0
20231222,093600,19495090,6890,6890,6890,6890,0
20231222,093500,19495090,6890,6890,6890,6890,0
20231222,093400,19495090,6890,6890,6890,6890,0
20231222,093300,19495090,6890,6890,6890,6890,0
20231222,093200,19495090,6890,6890,6890,6890,20
20231222,093100,19357290,6890,6890,6890,6890,30
20231222,093000,19150590,6890,6890,6890,6890,84
20231222,092900,18571830,6890,6900,6920,6890,502
20231222,092800,15113010,6920,6920,6920,6920,1
20231222,092700,15106090,6890,6890,6890,6890,0
20231222,092600,15106090,6890,6890,6890,6890,0
20231222,092500,15106090,6890,6890,6890,6890,68
20231222,092400,14637570,6890,6890,6890,6890,73
20231222,092300,14134600,6890,6890,6890,6880,666
20231222,092200,9550870,6940,6940,6940,6940,1
20231222,092100,9543930,6890,6900,6900,6890,500
20231222,092000,6096410,6900,6920,6960,6900,51
20231222,091900,5742960,6910,6910,6910,6910,0
20231222,091800,5742960,6910,6910,6910,6910,0
20231222,091700,5742960,6910,6910,6910,6910,0
20231222,091600,5742960,6910,6910,6910,6910,0
20231222,091500,5742960,6910,6910,6910,6910,0
20231222,091400,5742960,6910,6920,6920,6910,7
20231222,091300,5694570,6920,6930,6930,6920,5
20231222,091200,5659950,6940,6940,6940,6940,2
20231222,091100,5646070,6900,6900,6900,6900,21
20231222,091000,5501170,6900,6910,6910,6900,262
20231222,090900,3692850,6910,6910,6910,6910,0
20231222,090800,3692850,6910,6910,6910,6910,0
20231222,090700,3692850,6910,6910,6910,6910,0
20231222,090600,3692850,6910,6910,6910,6910,111
20231222,090500,2925840,6900,6900,6900,6900,389
20231222,090400,241740,6910,6910,6910,6910,0
20231222,090300,241740,6910,6970,6970,6910,18
20231222,090200,117300,6900,6900,6900,6900,0
20231222,090100,117300,6900,6900,6900,6900,0
20231222,090000,117300,6900,6900,6900,6900,17