KissMeData/024090/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,190600,150692270,11340,11340,11340,11340,58
20231222,190500,150692270,11340,11340,11340,11340,0
20231222,190400,150692270,11340,11340,11340,11340,0
20231222,190300,150692270,11340,11340,11340,11340,0
20231222,190200,150692270,11340,11340,11340,11340,0
20231222,190100,150692270,11340,11340,11340,11340,0
20231222,190000,150692270,11340,11340,11340,11340,0
20231222,185900,150692270,11340,11340,11340,11340,0
20231222,185800,150692270,11340,11340,11340,11340,0
20231222,185700,150692270,11340,11340,11340,11340,0
20231222,185600,150692270,11340,11340,11340,11340,0
20231222,185500,150692270,11340,11340,11340,11340,0
20231222,185400,150692270,11340,11340,11340,11340,0
20231222,185300,150692270,11340,11340,11340,11340,0
20231222,185200,150692270,11340,11340,11340,11340,0
20231222,185100,150692270,11340,11340,11340,11340,0
20231222,185000,150692270,11340,11340,11340,11340,0
20231222,184900,150692270,11340,11340,11340,11340,0
20231222,184800,150692270,11340,11340,11340,11340,0
20231222,184700,150692270,11340,11340,11340,11340,0
20231222,184600,150692270,11340,11340,11340,11340,0
20231222,184500,150692270,11340,11340,11340,11340,0
20231222,184400,150692270,11340,11340,11340,11340,0
20231222,184300,150692270,11340,11340,11340,11340,0
20231222,184200,150692270,11340,11340,11340,11340,0
20231222,184100,150692270,11340,11340,11340,11340,0
20231222,184000,150692270,11340,11340,11340,11340,0
20231222,183900,150692270,11340,11340,11340,11340,0
20231222,183800,150692270,11340,11340,11340,11340,0
20231222,183700,150692270,11340,11340,11340,11340,0
20231222,183600,150692270,11340,11340,11340,11340,58
20231222,183500,150692270,11340,11340,11340,11340,0
20231222,183400,150692270,11340,11340,11340,11340,0
20231222,183300,150692270,11340,11340,11340,11340,0
20231222,183200,150692270,11340,11340,11340,11340,0
20231222,183100,150692270,11340,11340,11340,11340,0
20231222,183000,150692270,11340,11340,11340,11340,0
20231222,182900,150692270,11340,11340,11340,11340,0
20231222,182800,150692270,11340,11340,11340,11340,0
20231222,182700,150692270,11340,11340,11340,11340,0
20231222,182600,150692270,11340,11340,11340,11340,0
20231222,182500,150692270,11340,11340,11340,11340,0
20231222,182400,150692270,11340,11340,11340,11340,0
20231222,182300,150692270,11340,11340,11340,11340,0
20231222,182200,150692270,11340,11340,11340,11340,0
20231222,182100,150692270,11340,11340,11340,11340,0
20231222,182000,150692270,11340,11340,11340,11340,0
20231222,181900,150692270,11340,11340,11340,11340,0
20231222,181800,150692270,11340,11340,11340,11340,0
20231222,181700,150692270,11340,11340,11340,11340,0
20231222,181600,150692270,11340,11340,11340,11340,0
20231222,181500,150692270,11340,11340,11340,11340,0
20231222,181400,150692270,11340,11340,11340,11340,0
20231222,181300,150692270,11340,11340,11340,11340,0
20231222,181200,150692270,11340,11340,11340,11340,0
20231222,181100,150692270,11340,11340,11340,11340,0
20231222,181000,150692270,11340,11340,11340,11340,0
20231222,180900,150692270,11340,11340,11340,11340,0
20231222,180800,150692270,11340,11340,11340,11340,0
20231222,180700,150692270,11340,11340,11340,11340,0
20231222,180600,150692270,11340,11340,11340,11340,58
20231222,180500,150692270,11340,11340,11340,11340,0
20231222,180400,150692270,11340,11340,11340,11340,0
20231222,180300,150692270,11340,11340,11340,11340,0
20231222,180200,150692270,11340,11340,11340,11340,0
20231222,180100,150692270,11340,11340,11340,11340,0
20231222,180000,150692270,11340,11340,11340,11340,0
20231222,175900,150692270,11340,11340,11340,11340,0
20231222,175800,150692270,11340,11340,11340,11340,0
20231222,175700,150692270,11340,11340,11340,11340,0
20231222,175600,150692270,11340,11340,11340,11340,0
20231222,175500,150692270,11340,11340,11340,11340,0
20231222,175400,150692270,11340,11340,11340,11340,0
20231222,175300,150692270,11340,11340,11340,11340,0
20231222,175200,150692270,11340,11340,11340,11340,0
20231222,175100,150692270,11340,11340,11340,11340,0
20231222,175000,150692270,11340,11340,11340,11340,0
20231222,174900,150692270,11340,11340,11340,11340,0
20231222,174800,150692270,11340,11340,11340,11340,0
20231222,174700,150692270,11340,11340,11340,11340,0
20231222,174600,150692270,11340,11340,11340,11340,0
20231222,174500,150692270,11340,11340,11340,11340,0
20231222,174400,150692270,11340,11340,11340,11340,0
20231222,174300,150692270,11340,11340,11340,11340,0
20231222,174200,150692270,11340,11340,11340,11340,0
20231222,174100,150692270,11340,11340,11340,11340,0
20231222,174000,150692270,11340,11340,11340,11340,0
20231222,173900,150692270,11340,11340,11340,11340,0
20231222,173800,150692270,11340,11340,11340,11340,0
20231222,173700,150692270,11340,11340,11340,11340,0
20231222,173600,150692270,11340,11340,11340,11340,58
20231222,173500,150692270,11340,11340,11340,11340,0
20231222,173400,150692270,11340,11340,11340,11340,0
20231222,173300,150692270,11340,11340,11340,11340,0
20231222,173200,150692270,11340,11340,11340,11340,0
20231222,173100,150692270,11340,11340,11340,11340,0
20231222,173000,150692270,11340,11340,11340,11340,0
20231222,172900,150692270,11340,11340,11340,11340,0
20231222,172800,150692270,11340,11340,11340,11340,0
20231222,172700,150692270,11340,11340,11340,11340,0
20231222,172600,150692270,11340,11340,11340,11340,0
20231222,172500,150692270,11340,11340,11340,11340,0
20231222,172400,150692270,11340,11340,11340,11340,0
20231222,172300,150692270,11340,11340,11340,11340,0
20231222,172200,150692270,11340,11340,11340,11340,0
20231222,172100,150692270,11340,11340,11340,11340,0
20231222,172000,150692270,11340,11340,11340,11340,0
20231222,171900,150692270,11340,11340,11340,11340,0
20231222,171800,150692270,11340,11340,11340,11340,0
20231222,171700,150692270,11340,11340,11340,11340,0
20231222,171600,150692270,11340,11340,11340,11340,0
20231222,171500,150692270,11340,11340,11340,11340,0
20231222,171400,150692270,11340,11340,11340,11340,0
20231222,171300,150692270,11340,11340,11340,11340,0
20231222,171200,150692270,11340,11340,11340,11340,0
20231222,171100,150692270,11340,11340,11340,11340,0
20231222,171000,150692270,11340,11340,11340,11340,0
20231222,170900,150692270,11340,11340,11340,11340,0
20231222,170800,150692270,11340,11340,11340,11340,0
20231222,170700,150692270,11340,11340,11340,11340,0
20231222,170600,150692270,11340,11340,11340,11340,58
20231222,170500,150692270,11340,11340,11340,11340,0
20231222,170400,150692270,11340,11340,11340,11340,0
20231222,170300,150692270,11340,11340,11340,11340,0
20231222,170200,150692270,11340,11340,11340,11340,0
20231222,170100,150692270,11340,11340,11340,11340,0
20231222,170000,150692270,11340,11340,11340,11340,0
20231222,165900,150692270,11340,11340,11340,11340,0
20231222,165800,150692270,11340,11340,11340,11340,0
20231222,165700,150692270,11340,11340,11340,11340,0
20231222,165600,150692270,11340,11340,11340,11340,0
20231222,165500,150692270,11340,11340,11340,11340,0
20231222,165400,150692270,11340,11340,11340,11340,0
20231222,165300,150692270,11340,11340,11340,11340,0
20231222,165200,150692270,11340,11340,11340,11340,0
20231222,165100,150692270,11340,11340,11340,11340,0
20231222,165000,150692270,11340,11340,11340,11340,0
20231222,164900,150692270,11340,11340,11340,11340,0
20231222,164800,150692270,11340,11340,11340,11340,0
20231222,164700,150692270,11340,11340,11340,11340,0
20231222,164600,150692270,11340,11340,11340,11340,0
20231222,164500,150692270,11340,11340,11340,11340,0
20231222,164400,150692270,11340,11340,11340,11340,0
20231222,164300,150692270,11340,11340,11340,11340,0
20231222,164200,150692270,11340,11340,11340,11340,0
20231222,164100,150692270,11340,11340,11340,11340,0
20231222,164000,150692270,11340,11340,11340,11340,0
20231222,163900,150692270,11340,11340,11340,11340,0
20231222,163800,150692270,11340,11340,11340,11340,0
20231222,163700,150692270,11340,11340,11340,11340,0
20231222,163600,150692270,11340,11340,11340,11340,58
20231222,163500,150692270,11340,11340,11340,11340,0
20231222,163400,150692270,11340,11340,11340,11340,0
20231222,163300,150692270,11340,11340,11340,11340,0
20231222,163200,150692270,11340,11340,11340,11340,0
20231222,163100,150692270,11340,11340,11340,11340,0
20231222,163000,150692270,11340,11340,11340,11340,0
20231222,162900,150692270,11340,11340,11340,11340,0
20231222,162800,150692270,11340,11340,11340,11340,0
20231222,162700,150692270,11340,11340,11340,11340,0
20231222,162600,150692270,11340,11340,11340,11340,0
20231222,162500,150692270,11340,11340,11340,11340,0
20231222,162400,150692270,11340,11340,11340,11340,0
20231222,162300,150692270,11340,11340,11340,11340,0
20231222,162200,150692270,11340,11340,11340,11340,0
20231222,162100,150692270,11340,11340,11340,11340,0
20231222,162000,150692270,11340,11340,11340,11340,0
20231222,161900,150692270,11340,11340,11340,11340,0
20231222,161800,150692270,11340,11340,11340,11340,0
20231222,161700,150692270,11340,11340,11340,11340,0
20231222,161600,150692270,11340,11340,11340,11340,0
20231222,161500,150692270,11340,11340,11340,11340,0
20231222,161400,150692270,11340,11340,11340,11340,0
20231222,161300,150692270,11340,11340,11340,11340,0
20231222,161200,150692270,11340,11340,11340,11340,0
20231222,161100,150692270,11340,11340,11340,11340,0
20231222,161000,150692270,11340,11340,11340,11340,0
20231222,160900,150692270,11340,11340,11340,11340,0
20231222,160800,150692270,11340,11340,11340,11340,0
20231222,160700,150692270,11340,11340,11340,11340,0
20231222,160600,150692270,11340,11340,11340,11340,58
20231222,160500,150692270,11340,11340,11340,11340,0
20231222,160400,150692270,11340,11340,11340,11340,0
20231222,160300,150692270,11340,11340,11340,11340,0
20231222,160200,150692270,11340,11340,11340,11340,0
20231222,160100,150692270,11340,11340,11340,11340,0
20231222,160000,150692270,11340,11340,11340,11340,0
20231222,155900,150692270,11340,11340,11340,11340,0
20231222,155800,150692270,11340,11340,11340,11340,0
20231222,155700,150692270,11340,11340,11340,11340,0
20231222,155600,150692270,11340,11340,11340,11340,0
20231222,155500,150692270,11340,11340,11340,11340,0
20231222,155400,150692270,11340,11340,11340,11340,0
20231222,155300,150692270,11340,11340,11340,11340,0
20231222,155200,150692270,11340,11340,11340,11340,0
20231222,155100,150692270,11340,11340,11340,11340,0
20231222,155000,150692270,11340,11340,11340,11340,0
20231222,154900,150692270,11340,11340,11340,11340,0
20231222,154800,150692270,11340,11340,11340,11340,0
20231222,154700,150692270,11340,11340,11340,11340,0
20231222,154600,150692270,11340,11340,11340,11340,0
20231222,154500,150692270,11340,11340,11340,11340,0
20231222,154400,150692270,11340,11340,11340,11340,0
20231222,154300,150692270,11340,11340,11340,11340,0
20231222,154200,150692270,11340,11340,11340,11340,0
20231222,154100,150692270,11340,11340,11340,11340,0
20231222,154000,150692270,11340,11340,11340,11340,0
20231222,153900,150692270,11340,11340,11340,11340,0
20231222,153800,150692270,11340,11340,11340,11340,0
20231222,153700,150692270,11340,11340,11340,11340,0
20231222,153600,150692270,11340,11340,11340,11340,58
20231222,153500,150692270,11340,11340,11340,11340,0
20231222,153400,150692270,11340,11340,11340,11340,0
20231222,153300,150692270,11340,11340,11340,11340,0
20231222,153200,150692270,11340,11340,11340,11340,0
20231222,153100,150692270,11340,11340,11340,11340,0
20231222,153000,150692270,11340,11340,11340,11340,58
20231222,152900,150034550,11360,11360,11360,11360,0
20231222,152800,150034550,11360,11360,11360,11360,0
20231222,152700,150034550,11360,11360,11360,11360,0
20231222,152600,150034550,11360,11360,11360,11360,0
20231222,152500,150034550,11360,11360,11360,11360,0
20231222,152400,150034550,11360,11360,11360,11360,0
20231222,152300,150034550,11360,11360,11360,11360,0
20231222,152200,150034550,11360,11360,11360,11360,0
20231222,152100,150034550,11360,11360,11360,11360,0
20231222,152000,150034550,11360,11360,11360,11360,0
20231222,151900,150034550,11360,11360,11360,11360,10
20231222,151800,149920950,11360,11360,11360,11360,2
20231222,151700,149898230,11360,11360,11360,11360,0
20231222,151600,149898230,11360,11360,11360,11360,10
20231222,151500,149784630,11350,11350,11350,11350,0
20231222,151400,149784630,11350,11350,11350,11350,0
20231222,151300,149784630,11350,11350,11350,11350,20
20231222,151200,149557630,11360,11360,11360,11360,1
20231222,151100,149546270,11350,11350,11350,11350,0
20231222,151000,149546270,11350,11350,11350,11350,2
20231222,150900,149523570,11350,11360,11360,11350,500
20231222,150800,143847800,11360,11360,11370,11360,513
20231222,150700,138020090,11360,11360,11360,11360,0
20231222,150600,138020090,11360,11360,11360,11360,0
20231222,150500,138020090,11360,11360,11360,11360,1
20231222,150400,138008730,11360,11360,11360,11360,1
20231222,150300,137997370,11360,11360,11360,11360,2
20231222,150200,137974650,11350,11360,11360,11350,12
20231222,150100,137838430,11350,11360,11360,11350,17
20231222,150000,137645450,11360,11360,11360,11360,3
20231222,145900,137611370,11350,11350,11350,11350,73
20231222,145800,136782820,11350,11360,11360,11350,3023
20231222,145700,102471740,11350,11340,11350,11340,899
20231222,145600,92269680,11330,11330,11330,11330,27
20231222,145500,91963770,11330,11330,11330,11330,0
20231222,145400,91963770,11330,11330,11330,11330,20
20231222,145300,91737170,11330,11330,11330,11330,305
20231222,145200,88281520,11340,11340,11340,11340,0
20231222,145100,88281520,11340,11340,11340,11340,50
20231222,145000,87714520,11320,11320,11320,11320,0
20231222,144900,87714520,11320,11320,11320,11320,0
20231222,144800,87714520,11320,11320,11320,11320,0
20231222,144700,87714520,11320,11320,11320,11320,0
20231222,144600,87714520,11320,11320,11320,11320,0
20231222,144500,87714520,11320,11320,11320,11320,163
20231222,144400,85869360,11320,11320,11320,11320,289
20231222,144300,82597880,11310,11310,11310,11310,0
20231222,144200,82597880,11310,11310,11310,11310,0
20231222,144100,82597880,11310,11310,11310,11310,0
20231222,144000,82597880,11310,11310,11310,11310,5
20231222,143900,82541330,11310,11310,11310,11310,0
20231222,143800,82541330,11310,11310,11310,11310,0
20231222,143700,82541330,11310,11310,11310,11310,0
20231222,143600,82541330,11310,11310,11310,11310,10
20231222,143500,82428230,11310,11310,11310,11310,561
20231222,143400,76083320,11310,11310,11310,11310,0
20231222,143300,76083320,11310,11310,11310,11310,16
20231222,143200,75902360,11300,11300,11300,11300,0
20231222,143100,75902360,11300,11300,11300,11300,0
20231222,143000,75902360,11300,11300,11300,11300,0
20231222,142900,75902360,11300,11300,11300,11300,0
20231222,142800,75902360,11300,11300,11300,11300,0
20231222,142700,75902360,11300,11300,11300,11300,0
20231222,142600,75902360,11300,11300,11300,11300,0
20231222,142500,75902360,11300,11290,11300,11290,409
20231222,142400,71282560,11280,11280,11280,11280,0
20231222,142300,71282560,11280,11280,11280,11280,40
20231222,142200,70831360,11280,11280,11280,11280,5
20231222,142100,70774960,11290,11290,11290,11290,0
20231222,142000,70774960,11290,11290,11290,11290,0
20231222,141900,70774960,11290,11290,11290,11290,0
20231222,141800,70774960,11290,11290,11290,11290,0
20231222,141700,70774960,11290,11290,11290,11290,0
20231222,141600,70774960,11290,11290,11290,11290,0
20231222,141500,70774960,11290,11290,11290,11290,11
20231222,141400,70650770,11280,11280,11280,11280,0
20231222,141300,70650770,11280,11280,11280,11280,0
20231222,141200,70650770,11280,11280,11280,11280,0
20231222,141100,70650770,11280,11280,11280,11280,0
20231222,141000,70650770,11280,11280,11280,11280,0
20231222,140900,70650770,11280,11280,11280,11280,0
20231222,140800,70650770,11280,11290,11290,11280,300
20231222,140700,67264650,11280,11290,11290,11280,300
20231222,140600,63880640,11300,11300,11300,11300,0
20231222,140500,63880640,11300,11300,11300,11300,0
20231222,140400,63880640,11300,11300,11300,11300,0
20231222,140300,63880640,11300,11300,11300,11300,70
20231222,140200,63089640,11300,11300,11300,11300,0
20231222,140100,63089640,11300,11300,11300,11300,0
20231222,140000,63089640,11300,11300,11300,11300,18
20231222,135900,62886240,11290,11290,11290,11290,1
20231222,135800,62874950,11300,11300,11300,11300,0
20231222,135700,62874950,11300,11300,11300,11300,0
20231222,135600,62874950,11300,11300,11300,11300,0
20231222,135500,62874950,11300,11300,11300,11300,0
20231222,135400,62874950,11300,11300,11300,11300,0
20231222,135300,62874950,11300,11300,11300,11300,0
20231222,135200,62874950,11300,11300,11300,11300,0
20231222,135100,62874950,11300,11300,11300,11300,0
20231222,135000,62874950,11300,11300,11300,11300,2
20231222,134900,62852350,11290,11290,11290,11290,1
20231222,134800,62841060,11290,11290,11290,11290,0
20231222,134700,62841060,11290,11290,11290,11290,0
20231222,134600,62841060,11290,11290,11290,11290,0
20231222,134500,62841060,11290,11290,11290,11290,0
20231222,134400,62841060,11290,11290,11290,11290,30
20231222,134300,62502360,11300,11300,11300,11300,0
20231222,134200,62502360,11300,11300,11300,11300,0
20231222,134100,62502360,11300,11300,11300,11300,20
20231222,134000,62276360,11300,11300,11300,11300,0
20231222,133900,62276360,11300,11300,11300,11300,0
20231222,133800,62276360,11300,11300,11300,11300,0
20231222,133700,62276360,11300,11300,11300,11300,0
20231222,133600,62276360,11300,11300,11300,11300,0
20231222,133500,62276360,11300,11300,11300,11300,0
20231222,133400,62276360,11300,11300,11300,11300,0
20231222,133300,62276360,11300,11300,11300,11300,0
20231222,133200,62276360,11300,11300,11300,11300,0
20231222,133100,62276360,11300,11300,11300,11300,0
20231222,133000,62276360,11300,11300,11300,11300,0
20231222,132900,62276360,11300,11300,11300,11300,0
20231222,132800,62276360,11300,11300,11300,11300,32
20231222,132700,61914760,11280,11280,11280,11280,0
20231222,132600,61914760,11280,11280,11280,11280,0
20231222,132500,61914760,11280,11280,11280,11280,0
20231222,132400,61914760,11280,11280,11280,11280,0
20231222,132300,61914760,11280,11290,11290,11280,100
20231222,132200,60786750,11280,11280,11280,11280,0
20231222,132100,60786750,11280,11280,11280,11280,0
20231222,132000,60786750,11280,11280,11280,11280,0
20231222,131900,60786750,11280,11290,11290,11280,21
20231222,131800,60549700,11280,11280,11280,11280,0
20231222,131700,60549700,11280,11280,11280,11280,0
20231222,131600,60549700,11280,11280,11280,11280,0
20231222,131500,60549700,11280,11280,11280,11280,0
20231222,131400,60549700,11280,11280,11280,11280,0
20231222,131300,60549700,11280,11280,11280,11280,0
20231222,131200,60549700,11280,11280,11280,11280,0
20231222,131100,60549700,11280,11280,11280,11280,0
20231222,131000,60549700,11280,11280,11280,11280,0
20231222,130900,60549700,11280,11280,11280,11280,0
20231222,130800,60549700,11280,11280,11280,11280,0
20231222,130700,60549700,11280,11280,11280,11280,0
20231222,130600,60549700,11280,11280,11280,11280,0
20231222,130500,60549700,11280,11280,11280,11280,0
20231222,130400,60549700,11280,11280,11280,11280,0
20231222,130300,60549700,11280,11280,11280,11280,0
20231222,130200,60549700,11280,11280,11280,11280,20
20231222,130100,60324100,11280,11280,11280,11280,0
20231222,130000,60324100,11280,11280,11280,11280,0
20231222,125900,60324100,11280,11280,11280,11280,0
20231222,125800,60324100,11280,11280,11280,11280,0
20231222,125700,60324100,11280,11280,11280,11280,0
20231222,125600,60324100,11280,11280,11280,11280,0
20231222,125500,60324100,11280,11280,11280,11280,0
20231222,125400,60324100,11280,11280,11280,11280,0
20231222,125300,60324100,11280,11280,11280,11280,0
20231222,125200,60324100,11280,11280,11280,11280,0
20231222,125100,60324100,11280,11280,11280,11280,25
20231222,125000,60042100,11280,11280,11280,11280,0
20231222,124900,60042100,11280,11290,11290,11280,1867
20231222,124800,38980570,11290,11290,11290,11290,18
20231222,124700,38777350,11300,11300,11300,11300,199
20231222,124600,36528650,11300,11300,11300,11300,0
20231222,124500,36528650,11300,11300,11300,11300,0
20231222,124400,36528650,11300,11300,11300,11300,0
20231222,124300,36528650,11300,11300,11300,11300,0
20231222,124200,36528650,11300,11300,11300,11300,0
20231222,124100,36528650,11300,11300,11300,11300,0
20231222,124000,36528650,11300,11300,11300,11300,0
20231222,123900,36528650,11300,11300,11300,11300,0
20231222,123800,36528650,11300,11300,11300,11300,0
20231222,123700,36528650,11300,11300,11300,11300,0
20231222,123600,36528650,11300,11300,11300,11300,50
20231222,123500,35963650,11300,11300,11300,11300,0
20231222,123400,35963650,11300,11300,11300,11300,0
20231222,123300,35963650,11300,11300,11300,11300,0
20231222,123200,35963650,11300,11300,11300,11300,0
20231222,123100,35963650,11300,11300,11300,11300,0
20231222,123000,35963650,11300,11300,11300,11300,0
20231222,122900,35963650,11300,11300,11300,11300,0
20231222,122800,35963650,11300,11300,11300,11300,0
20231222,122700,35963650,11300,11300,11300,11300,0
20231222,122600,35963650,11300,11300,11300,11300,0
20231222,122500,35963650,11300,11300,11300,11300,0
20231222,122400,35963650,11300,11300,11300,11300,1
20231222,122300,35952350,11290,11290,11290,11290,0
20231222,122200,35952350,11290,11290,11290,11290,0
20231222,122100,35952350,11290,11290,11290,11290,57
20231222,122000,35308820,11290,11290,11290,11290,0
20231222,121900,35308820,11290,11290,11290,11290,0
20231222,121800,35308820,11290,11290,11290,11290,0
20231222,121700,35308820,11290,11290,11290,11290,0
20231222,121600,35308820,11290,11290,11290,11290,0
20231222,121500,35308820,11290,11290,11290,11290,0
20231222,121400,35308820,11290,11290,11290,11290,0
20231222,121300,35308820,11290,11290,11290,11290,0
20231222,121200,35308820,11290,11290,11290,11290,0
20231222,121100,35308820,11290,11290,11290,11290,2
20231222,121000,35286240,11290,11290,11290,11290,0
20231222,120900,35286240,11290,11290,11290,11290,0
20231222,120800,35286240,11290,11290,11290,11290,0
20231222,120700,35286240,11290,11290,11290,11290,0
20231222,120600,35286240,11290,11290,11290,11290,0
20231222,120500,35286240,11290,11290,11290,11290,0
20231222,120400,35286240,11290,11290,11290,11290,0
20231222,120300,35286240,11290,11290,11290,11290,0
20231222,120200,35286240,11290,11290,11290,11290,0
20231222,120100,35286240,11290,11290,11290,11290,0
20231222,120000,35286240,11290,11290,11290,11290,1
20231222,115900,35274950,11290,11290,11290,11290,0
20231222,115800,35274950,11290,11290,11290,11290,0
20231222,115700,35274950,11290,11290,11290,11290,0
20231222,115600,35274950,11290,11290,11290,11290,0
20231222,115500,35274950,11290,11290,11290,11290,0
20231222,115400,35274950,11290,11290,11290,11290,0
20231222,115300,35274950,11290,11290,11290,11290,0
20231222,115200,35274950,11290,11290,11290,11290,0
20231222,115100,35274950,11290,11290,11290,11290,0
20231222,115000,35274950,11290,11290,11290,11290,2
20231222,114900,35252370,11300,11300,11300,11300,0
20231222,114800,35252370,11300,11300,11300,11300,0
20231222,114700,35252370,11300,11300,11300,11300,0
20231222,114600,35252370,11300,11300,11300,11300,0
20231222,114500,35252370,11300,11300,11300,11300,0
20231222,114400,35252370,11300,11300,11300,11300,0
20231222,114300,35252370,11300,11300,11300,11300,0
20231222,114200,35252370,11300,11300,11300,11300,0
20231222,114100,35252370,11300,11300,11300,11300,0
20231222,114000,35252370,11300,11300,11300,11300,0
20231222,113900,35252370,11300,11300,11300,11300,310
20231222,113800,31749370,11280,11280,11280,11280,0
20231222,113700,31749370,11280,11280,11280,11280,0
20231222,113600,31749370,11280,11280,11280,11280,0
20231222,113500,31749370,11280,11280,11280,11280,0
20231222,113400,31749370,11280,11280,11280,11280,0
20231222,113300,31749370,11280,11280,11280,11280,0
20231222,113200,31749370,11280,11280,11280,11280,0
20231222,113100,31749370,11280,11300,11300,11280,10
20231222,113000,31636550,11300,11300,11300,11300,0
20231222,112900,31636550,11300,11300,11300,11300,0
20231222,112800,31636550,11300,11300,11300,11300,0
20231222,112700,31636550,11300,11300,11300,11300,0
20231222,112600,31636550,11300,11300,11300,11300,0
20231222,112500,31636550,11300,11300,11300,11300,0
20231222,112400,31636550,11300,11300,11300,11300,0
20231222,112300,31636550,11300,11300,11300,11300,0
20231222,112200,31636550,11300,11300,11300,11300,0
20231222,112100,31636550,11300,11300,11300,11300,0
20231222,112000,31636550,11300,11300,11300,11300,1
20231222,111900,31625250,11300,11300,11300,11300,0
20231222,111800,31625250,11300,11300,11300,11300,0
20231222,111700,31625250,11300,11300,11300,11300,0
20231222,111600,31625250,11300,11300,11300,11300,0
20231222,111500,31625250,11300,11300,11300,11300,0
20231222,111400,31625250,11300,11300,11300,11300,0
20231222,111300,31625250,11300,11300,11300,11300,1
20231222,111200,31613950,11300,11300,11300,11300,0
20231222,111100,31613950,11300,11300,11300,11300,10
20231222,111000,31500950,11300,11300,11300,11300,0
20231222,110900,31500950,11300,11300,11300,11300,0
20231222,110800,31500950,11300,11300,11300,11300,10
20231222,110700,31387950,11300,11280,11300,11280,107
20231222,110600,30180650,11280,11280,11280,11280,0
20231222,110500,30180650,11280,11280,11280,11280,0
20231222,110400,30180650,11280,11280,11280,11280,0
20231222,110300,30180650,11280,11280,11280,11280,0
20231222,110200,30180650,11280,11280,11280,11280,0
20231222,110100,30180650,11280,11280,11280,11280,0
20231222,110000,30180650,11280,11280,11280,11280,0
20231222,105900,30180650,11280,11280,11280,11280,0
20231222,105800,30180650,11280,11280,11280,11280,0
20231222,105700,30180650,11280,11280,11280,11280,0
20231222,105600,30180650,11280,11280,11280,11280,0
20231222,105500,30180650,11280,11280,11280,11280,0
20231222,105400,30180650,11280,11280,11280,11280,0
20231222,105300,30180650,11280,11270,11280,11270,11
20231222,105200,30056580,11270,11270,11270,11270,0
20231222,105100,30056580,11270,11270,11270,11270,0
20231222,105000,30056580,11270,11270,11270,11270,40
20231222,104900,29605780,11240,11240,11240,11240,0
20231222,104800,29605780,11240,11240,11240,11240,0
20231222,104700,29605780,11240,11240,11240,11240,0
20231222,104600,29605780,11240,11260,11260,11240,90
20231222,104500,28594080,11260,11260,11260,11260,4
20231222,104400,28549040,11250,11250,11250,11250,0
20231222,104300,28549040,11250,11250,11250,11250,0
20231222,104200,28549040,11250,11250,11250,11250,0
20231222,104100,28549040,11250,11250,11250,11250,0
20231222,104000,28549040,11250,11250,11250,11250,0
20231222,103900,28549040,11250,11250,11250,11250,0
20231222,103800,28549040,11250,11250,11250,11250,0
20231222,103700,28549040,11250,11250,11250,11250,0
20231222,103600,28549040,11250,11250,11250,11250,0
20231222,103500,28549040,11250,11250,11250,11250,0
20231222,103400,28549040,11250,11250,11250,11250,0
20231222,103300,28549040,11250,11250,11250,11250,0
20231222,103200,28549040,11250,11250,11250,11250,0
20231222,103100,28549040,11250,11250,11250,11250,0
20231222,103000,28549040,11250,11250,11250,11250,0
20231222,102900,28549040,11250,11250,11250,11250,0
20231222,102800,28549040,11250,11250,11250,11250,0
20231222,102700,28549040,11250,11250,11250,11250,0
20231222,102600,28549040,11250,11250,11250,11250,100
20231222,102500,27424040,11240,11240,11240,11240,0
20231222,102400,27424040,11240,11240,11240,11240,0
20231222,102300,27424040,11240,11240,11240,11240,0
20231222,102200,27424040,11240,11240,11240,11240,0
20231222,102100,27424040,11240,11240,11240,11240,0
20231222,102000,27424040,11240,11240,11240,11240,0
20231222,101900,27424040,11240,11240,11240,11240,0
20231222,101800,27424040,11240,11240,11240,11240,0
20231222,101700,27424040,11240,11240,11240,11240,27
20231222,101600,27120560,11230,11230,11230,11230,0
20231222,101500,27120560,11230,11230,11230,11230,0
20231222,101400,27120560,11230,11230,11230,11230,0
20231222,101300,27120560,11230,11230,11230,11230,10
20231222,101200,27008260,11240,11240,11240,11240,0
20231222,101100,27008260,11240,11240,11240,11240,0
20231222,101000,27008260,11240,11240,11240,11240,3
20231222,100900,26974540,11240,11240,11240,11240,0
20231222,100800,26974540,11240,11240,11240,11240,1
20231222,100700,26963300,11230,11230,11230,11230,0
20231222,100600,26963300,11230,11230,11230,11230,0
20231222,100500,26963300,11230,11230,11230,11230,0
20231222,100400,26963300,11230,11230,11230,11230,0
20231222,100300,26963300,11230,11230,11230,11230,0
20231222,100200,26963300,11230,11230,11230,11230,60
20231222,100100,26289500,11240,11240,11240,11240,0
20231222,100000,26289500,11240,11240,11240,11240,0
20231222,095900,26289500,11240,11240,11240,11240,0
20231222,095800,26289500,11240,11240,11240,11240,10
20231222,095700,26177100,11240,11240,11240,11240,0
20231222,095600,26177100,11240,11240,11240,11240,0
20231222,095500,26177100,11240,11240,11240,11240,0
20231222,095400,26177100,11240,11240,11240,11240,0
20231222,095300,26177100,11240,11240,11240,11240,0
20231222,095200,26177100,11240,11240,11240,11240,0
20231222,095100,26177100,11240,11240,11240,11240,0
20231222,095000,26177100,11240,11240,11240,11240,0
20231222,094900,26177100,11240,11240,11240,11240,0
20231222,094800,26177100,11240,11240,11240,11240,0
20231222,094700,26177100,11240,11240,11240,11240,0
20231222,094600,26177100,11240,11240,11240,11240,0
20231222,094500,26177100,11240,11240,11240,11240,0
20231222,094400,26177100,11240,11240,11240,11240,0
20231222,094300,26177100,11240,11240,11240,11240,0
20231222,094200,26177100,11240,11230,11240,11230,222
20231222,094100,23682230,11210,11220,11220,11210,3
20231222,094000,23648580,11220,11220,11220,11220,0
20231222,093900,23648580,11220,11220,11220,11220,0
20231222,093800,23648580,11220,11220,11220,11220,100
20231222,093700,22526580,11230,11230,11230,11230,0
20231222,093600,22526580,11230,11230,11230,11230,0
20231222,093500,22526580,11230,11230,11230,11230,0
20231222,093400,22526580,11230,11230,11230,11230,0
20231222,093300,22526580,11230,11230,11230,11230,0
20231222,093200,22526580,11230,11230,11230,11230,0
20231222,093100,22526580,11230,11230,11230,11230,2
20231222,093000,22504120,11200,11200,11200,11200,0
20231222,092900,22504120,11200,11200,11200,11200,0
20231222,092800,22504120,11200,11200,11200,11200,1
20231222,092700,22492920,11200,11200,11200,11200,1
20231222,092600,22481720,11240,11240,11240,11240,0
20231222,092500,22481720,11240,11240,11240,11240,0
20231222,092400,22481720,11240,11240,11240,11240,0
20231222,092300,22481720,11240,11240,11240,11240,1
20231222,092200,22470480,11200,11200,11200,11200,279
20231222,092100,19345680,11200,11250,11250,11200,21
20231222,092000,19110430,11200,11210,11210,11200,26
20231222,091900,18819220,11250,11250,11250,11250,1
20231222,091800,18807970,11210,11250,11250,11210,1220
20231222,091700,5128100,11280,11280,11280,11280,0
20231222,091600,5128100,11280,11280,11280,11280,0
20231222,091500,5128100,11280,11280,11280,11280,0
20231222,091400,5128100,11280,11250,11280,11220,74
20231222,091300,4297070,11280,11280,11280,11280,0
20231222,091200,4297070,11280,11280,11280,11280,0
20231222,091100,4297070,11280,11280,11280,11280,0
20231222,091000,4297070,11280,11280,11280,11280,0
20231222,090900,4297070,11280,11280,11280,11280,0
20231222,090800,4297070,11280,11280,11280,11280,0
20231222,090700,4297070,11280,11250,11280,11250,301
20231222,090600,910790,11280,11250,11280,11250,4
20231222,090500,865760,11250,11250,11250,11250,0
20231222,090400,865760,11250,11250,11250,11250,0
20231222,090300,865760,11250,11250,11250,11250,28
20231222,090200,550760,11240,11240,11240,11240,0
20231222,090100,550760,11240,11240,11240,11240,0
20231222,090000,550760,11240,11240,11240,11240,49