KissMeData/036670/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,191800,30951840,7310,7310,7310,7310,124
20231222,191700,30951840,7310,7310,7310,7310,0
20231222,191600,30951840,7310,7310,7310,7310,0
20231222,191500,30951840,7310,7310,7310,7310,0
20231222,191400,30951840,7310,7310,7310,7310,0
20231222,191300,30951840,7310,7310,7310,7310,0
20231222,191200,30951840,7310,7310,7310,7310,0
20231222,191100,30951840,7310,7310,7310,7310,0
20231222,191000,30951840,7310,7310,7310,7310,0
20231222,190900,30951840,7310,7310,7310,7310,0
20231222,190800,30951840,7310,7310,7310,7310,0
20231222,190700,30951840,7310,7310,7310,7310,0
20231222,190600,30951840,7310,7310,7310,7310,0
20231222,190500,30951840,7310,7310,7310,7310,0
20231222,190400,30951840,7310,7310,7310,7310,0
20231222,190300,30951840,7310,7310,7310,7310,0
20231222,190200,30951840,7310,7310,7310,7310,0
20231222,190100,30951840,7310,7310,7310,7310,0
20231222,190000,30951840,7310,7310,7310,7310,0
20231222,185900,30951840,7310,7310,7310,7310,0
20231222,185800,30951840,7310,7310,7310,7310,0
20231222,185700,30951840,7310,7310,7310,7310,0
20231222,185600,30951840,7310,7310,7310,7310,0
20231222,185500,30951840,7310,7310,7310,7310,0
20231222,185400,30951840,7310,7310,7310,7310,0
20231222,185300,30951840,7310,7310,7310,7310,0
20231222,185200,30951840,7310,7310,7310,7310,0
20231222,185100,30951840,7310,7310,7310,7310,0
20231222,185000,30951840,7310,7310,7310,7310,0
20231222,184900,30951840,7310,7310,7310,7310,0
20231222,184800,30951840,7310,7310,7310,7310,124
20231222,184700,30951840,7310,7310,7310,7310,0
20231222,184600,30951840,7310,7310,7310,7310,0
20231222,184500,30951840,7310,7310,7310,7310,0
20231222,184400,30951840,7310,7310,7310,7310,0
20231222,184300,30951840,7310,7310,7310,7310,0
20231222,184200,30951840,7310,7310,7310,7310,0
20231222,184100,30951840,7310,7310,7310,7310,0
20231222,184000,30951840,7310,7310,7310,7310,0
20231222,183900,30951840,7310,7310,7310,7310,0
20231222,183800,30951840,7310,7310,7310,7310,0
20231222,183700,30951840,7310,7310,7310,7310,0
20231222,183600,30951840,7310,7310,7310,7310,0
20231222,183500,30951840,7310,7310,7310,7310,0
20231222,183400,30951840,7310,7310,7310,7310,0
20231222,183300,30951840,7310,7310,7310,7310,0
20231222,183200,30951840,7310,7310,7310,7310,0
20231222,183100,30951840,7310,7310,7310,7310,0
20231222,183000,30951840,7310,7310,7310,7310,0
20231222,182900,30951840,7310,7310,7310,7310,0
20231222,182800,30951840,7310,7310,7310,7310,0
20231222,182700,30951840,7310,7310,7310,7310,0
20231222,182600,30951840,7310,7310,7310,7310,0
20231222,182500,30951840,7310,7310,7310,7310,0
20231222,182400,30951840,7310,7310,7310,7310,0
20231222,182300,30951840,7310,7310,7310,7310,0
20231222,182200,30951840,7310,7310,7310,7310,0
20231222,182100,30951840,7310,7310,7310,7310,0
20231222,182000,30951840,7310,7310,7310,7310,0
20231222,181900,30951840,7310,7310,7310,7310,0
20231222,181800,30951840,7310,7310,7310,7310,124
20231222,181700,30951840,7310,7310,7310,7310,0
20231222,181600,30951840,7310,7310,7310,7310,0
20231222,181500,30951840,7310,7310,7310,7310,0
20231222,181400,30951840,7310,7310,7310,7310,0
20231222,181300,30951840,7310,7310,7310,7310,0
20231222,181200,30951840,7310,7310,7310,7310,0
20231222,181100,30951840,7310,7310,7310,7310,0
20231222,181000,30951840,7310,7310,7310,7310,0
20231222,180900,30951840,7310,7310,7310,7310,0
20231222,180800,30951840,7310,7310,7310,7310,0
20231222,180700,30951840,7310,7310,7310,7310,0
20231222,180600,30951840,7310,7310,7310,7310,0
20231222,180500,30951840,7310,7310,7310,7310,0
20231222,180400,30951840,7310,7310,7310,7310,0
20231222,180300,30951840,7310,7310,7310,7310,0
20231222,180200,30951840,7310,7310,7310,7310,0
20231222,180100,30951840,7310,7310,7310,7310,0
20231222,180000,30951840,7310,7310,7310,7310,0
20231222,175900,30951840,7310,7310,7310,7310,0
20231222,175800,30951840,7310,7310,7310,7310,0
20231222,175700,30951840,7310,7310,7310,7310,0
20231222,175600,30951840,7310,7310,7310,7310,0
20231222,175500,30951840,7310,7310,7310,7310,0
20231222,175400,30951840,7310,7310,7310,7310,0
20231222,175300,30951840,7310,7310,7310,7310,0
20231222,175200,30951840,7310,7310,7310,7310,0
20231222,175100,30951840,7310,7310,7310,7310,0
20231222,175000,30951840,7310,7310,7310,7310,0
20231222,174900,30951840,7310,7310,7310,7310,0
20231222,174800,30951840,7310,7310,7310,7310,124
20231222,174700,30951840,7310,7310,7310,7310,0
20231222,174600,30951840,7310,7310,7310,7310,0
20231222,174500,30951840,7310,7310,7310,7310,0
20231222,174400,30951840,7310,7310,7310,7310,0
20231222,174300,30951840,7310,7310,7310,7310,0
20231222,174200,30951840,7310,7310,7310,7310,0
20231222,174100,30951840,7310,7310,7310,7310,0
20231222,174000,30951840,7310,7310,7310,7310,0
20231222,173900,30951840,7310,7310,7310,7310,0
20231222,173800,30951840,7310,7310,7310,7310,0
20231222,173700,30951840,7310,7310,7310,7310,0
20231222,173600,30951840,7310,7310,7310,7310,0
20231222,173500,30951840,7310,7310,7310,7310,0
20231222,173400,30951840,7310,7310,7310,7310,0
20231222,173300,30951840,7310,7310,7310,7310,0
20231222,173200,30951840,7310,7310,7310,7310,0
20231222,173100,30951840,7310,7310,7310,7310,0
20231222,173000,30951840,7310,7310,7310,7310,0
20231222,172900,30951840,7310,7310,7310,7310,0
20231222,172800,30951840,7310,7310,7310,7310,0
20231222,172700,30951840,7310,7310,7310,7310,0
20231222,172600,30951840,7310,7310,7310,7310,0
20231222,172500,30951840,7310,7310,7310,7310,0
20231222,172400,30951840,7310,7310,7310,7310,0
20231222,172300,30951840,7310,7310,7310,7310,0
20231222,172200,30951840,7310,7310,7310,7310,0
20231222,172100,30951840,7310,7310,7310,7310,0
20231222,172000,30951840,7310,7310,7310,7310,0
20231222,171900,30951840,7310,7310,7310,7310,0
20231222,171800,30951840,7310,7310,7310,7310,124
20231222,171700,30951840,7310,7310,7310,7310,0
20231222,171600,30951840,7310,7310,7310,7310,0
20231222,171500,30951840,7310,7310,7310,7310,0
20231222,171400,30951840,7310,7310,7310,7310,0
20231222,171300,30951840,7310,7310,7310,7310,0
20231222,171200,30951840,7310,7310,7310,7310,0
20231222,171100,30951840,7310,7310,7310,7310,0
20231222,171000,30951840,7310,7310,7310,7310,0
20231222,170900,30951840,7310,7310,7310,7310,0
20231222,170800,30951840,7310,7310,7310,7310,0
20231222,170700,30951840,7310,7310,7310,7310,0
20231222,170600,30951840,7310,7310,7310,7310,0
20231222,170500,30951840,7310,7310,7310,7310,0
20231222,170400,30951840,7310,7310,7310,7310,0
20231222,170300,30951840,7310,7310,7310,7310,0
20231222,170200,30951840,7310,7310,7310,7310,0
20231222,170100,30951840,7310,7310,7310,7310,0
20231222,170000,30951840,7310,7310,7310,7310,0
20231222,165900,30951840,7310,7310,7310,7310,0
20231222,165800,30951840,7310,7310,7310,7310,0
20231222,165700,30951840,7310,7310,7310,7310,0
20231222,165600,30951840,7310,7310,7310,7310,0
20231222,165500,30951840,7310,7310,7310,7310,0
20231222,165400,30951840,7310,7310,7310,7310,0
20231222,165300,30951840,7310,7310,7310,7310,0
20231222,165200,30951840,7310,7310,7310,7310,0
20231222,165100,30951840,7310,7310,7310,7310,0
20231222,165000,30951840,7310,7310,7310,7310,0
20231222,164900,30951840,7310,7310,7310,7310,0
20231222,164800,30951840,7310,7310,7310,7310,124
20231222,164700,30951840,7310,7310,7310,7310,0
20231222,164600,30951840,7310,7310,7310,7310,0
20231222,164500,30951840,7310,7310,7310,7310,0
20231222,164400,30951840,7310,7310,7310,7310,0
20231222,164300,30951840,7310,7310,7310,7310,0
20231222,164200,30951840,7310,7310,7310,7310,0
20231222,164100,30951840,7310,7310,7310,7310,0
20231222,164000,30951840,7310,7310,7310,7310,0
20231222,163900,30951840,7310,7310,7310,7310,0
20231222,163800,30951840,7310,7310,7310,7310,0
20231222,163700,30951840,7310,7310,7310,7310,0
20231222,163600,30951840,7310,7310,7310,7310,0
20231222,163500,30951840,7310,7310,7310,7310,0
20231222,163400,30951840,7310,7310,7310,7310,0
20231222,163300,30951840,7310,7310,7310,7310,0
20231222,163200,30951840,7310,7310,7310,7310,0
20231222,163100,30951840,7310,7310,7310,7310,0
20231222,163000,30951840,7310,7310,7310,7310,0
20231222,162900,30951840,7310,7310,7310,7310,0
20231222,162800,30951840,7310,7310,7310,7310,0
20231222,162700,30951840,7310,7310,7310,7310,0
20231222,162600,30951840,7310,7310,7310,7310,0
20231222,162500,30951840,7310,7310,7310,7310,0
20231222,162400,30951840,7310,7310,7310,7310,0
20231222,162300,30951840,7310,7310,7310,7310,0
20231222,162200,30951840,7310,7310,7310,7310,0
20231222,162100,30951840,7310,7310,7310,7310,0
20231222,162000,30951840,7310,7310,7310,7310,0
20231222,161900,30951840,7310,7310,7310,7310,0
20231222,161800,30951840,7310,7310,7310,7310,124
20231222,161700,30951840,7310,7310,7310,7310,0
20231222,161600,30951840,7310,7310,7310,7310,0
20231222,161500,30951840,7310,7310,7310,7310,0
20231222,161400,30951840,7310,7310,7310,7310,0
20231222,161300,30951840,7310,7310,7310,7310,0
20231222,161200,30951840,7310,7310,7310,7310,0
20231222,161100,30951840,7310,7310,7310,7310,0
20231222,161000,30951840,7310,7310,7310,7310,0
20231222,160900,30951840,7310,7310,7310,7310,0
20231222,160800,30951840,7310,7310,7310,7310,0
20231222,160700,30951840,7310,7310,7310,7310,0
20231222,160600,30951840,7310,7310,7310,7310,0
20231222,160500,30951840,7310,7310,7310,7310,0
20231222,160400,30951840,7310,7310,7310,7310,0
20231222,160300,30951840,7310,7310,7310,7310,0
20231222,160200,30951840,7310,7310,7310,7310,0
20231222,160100,30951840,7310,7310,7310,7310,0
20231222,160000,30951840,7310,7310,7310,7310,0
20231222,155900,30951840,7310,7310,7310,7310,0
20231222,155800,30951840,7310,7310,7310,7310,0
20231222,155700,30951840,7310,7310,7310,7310,0
20231222,155600,30951840,7310,7310,7310,7310,0
20231222,155500,30951840,7310,7310,7310,7310,0
20231222,155400,30951840,7310,7310,7310,7310,0
20231222,155300,30951840,7310,7310,7310,7310,0
20231222,155200,30951840,7310,7310,7310,7310,0
20231222,155100,30951840,7310,7310,7310,7310,0
20231222,155000,30951840,7310,7310,7310,7310,0
20231222,154900,30951840,7310,7310,7310,7310,0
20231222,154800,30951840,7310,7310,7310,7310,124
20231222,154700,30951840,7310,7310,7310,7310,0
20231222,154600,30951840,7310,7310,7310,7310,0
20231222,154500,30951840,7310,7310,7310,7310,0
20231222,154400,30951840,7310,7310,7310,7310,0
20231222,154300,30951840,7310,7310,7310,7310,0
20231222,154200,30951840,7310,7310,7310,7310,0
20231222,154100,30951840,7310,7310,7310,7310,0
20231222,154000,30951840,7310,7310,7310,7310,0
20231222,153900,30951840,7310,7310,7310,7310,0
20231222,153800,30951840,7310,7310,7310,7310,0
20231222,153700,30951840,7310,7310,7310,7310,0
20231222,153600,30951840,7310,7310,7310,7310,0
20231222,153500,30951840,7310,7310,7310,7310,0
20231222,153400,30951840,7310,7310,7310,7310,0
20231222,153300,30951840,7310,7310,7310,7310,0
20231222,153200,30951840,7310,7310,7310,7310,0
20231222,153100,30951840,7310,7310,7310,7310,0
20231222,153000,30951840,7310,7310,7310,7310,124
20231222,152900,30045400,7320,7320,7320,7320,0
20231222,152800,30045400,7320,7320,7320,7320,0
20231222,152700,30045400,7320,7320,7320,7320,0
20231222,152600,30045400,7320,7320,7320,7320,0
20231222,152500,30045400,7320,7320,7320,7320,0
20231222,152400,30045400,7320,7320,7320,7320,0
20231222,152300,30045400,7320,7320,7320,7320,0
20231222,152200,30045400,7320,7320,7320,7320,0
20231222,152100,30045400,7320,7320,7320,7320,0
20231222,152000,30045400,7320,7320,7320,7320,0
20231222,151900,30045400,7320,7320,7320,7320,0
20231222,151800,30045400,7320,7320,7320,7320,0
20231222,151700,30045400,7320,7320,7320,7320,0
20231222,151600,30045400,7320,7320,7320,7320,0
20231222,151500,30045400,7320,7320,7320,7320,0
20231222,151400,30045400,7320,7320,7320,7320,0
20231222,151300,30045400,7320,7320,7320,7320,16
20231222,151200,29928280,7310,7310,7310,7310,0
20231222,151100,29928280,7310,7310,7310,7310,0
20231222,151000,29928280,7310,7300,7310,7300,42
20231222,150900,29621330,7310,7310,7310,7310,0
20231222,150800,29621330,7310,7310,7310,7310,0
20231222,150700,29621330,7310,7310,7310,7310,0
20231222,150600,29621330,7310,7300,7310,7300,52
20231222,150500,29241580,7300,7300,7300,7300,0
20231222,150400,29241580,7300,7300,7300,7300,0
20231222,150300,29241580,7300,7300,7300,7300,0
20231222,150200,29241580,7300,7300,7300,7300,0
20231222,150100,29241580,7300,7300,7300,7300,85
20231222,150000,28621080,7300,7300,7300,7300,0
20231222,145900,28621080,7300,7300,7300,7300,0
20231222,145800,28621080,7300,7300,7300,7300,0
20231222,145700,28621080,7300,7300,7300,7300,300
20231222,145600,26431080,7310,7310,7310,7310,0
20231222,145500,26431080,7310,7310,7310,7310,0
20231222,145400,26431080,7310,7310,7310,7310,0
20231222,145300,26431080,7310,7310,7310,7310,0
20231222,145200,26431080,7310,7310,7310,7310,0
20231222,145100,26431080,7310,7310,7310,7310,0
20231222,145000,26431080,7310,7310,7310,7310,0
20231222,144900,26431080,7310,7310,7310,7310,14
20231222,144800,26328740,7300,7300,7300,7300,0
20231222,144700,26328740,7300,7300,7300,7300,140
20231222,144600,25306740,7310,7310,7310,7310,0
20231222,144500,25306740,7310,7310,7310,7310,0
20231222,144400,25306740,7310,7310,7310,7310,0
20231222,144300,25306740,7310,7310,7310,7310,0
20231222,144200,25306740,7310,7310,7310,7310,0
20231222,144100,25306740,7310,7310,7310,7310,10
20231222,144000,25233640,7300,7300,7300,7300,0
20231222,143900,25233640,7300,7300,7300,7300,0
20231222,143800,25233640,7300,7300,7300,7300,0
20231222,143700,25233640,7300,7300,7300,7300,0
20231222,143600,25233640,7300,7300,7300,7300,0
20231222,143500,25233640,7300,7300,7300,7300,0
20231222,143400,25233640,7300,7300,7300,7300,0
20231222,143300,25233640,7300,7300,7300,7300,0
20231222,143200,25233640,7300,7300,7300,7300,0
20231222,143100,25233640,7300,7300,7300,7300,0
20231222,143000,25233640,7300,7300,7300,7300,0
20231222,142900,25233640,7300,7300,7300,7300,0
20231222,142800,25233640,7300,7300,7300,7300,0
20231222,142700,25233640,7300,7300,7300,7300,1357
20231222,142600,15327540,7300,7300,7300,7300,0
20231222,142500,15327540,7300,7300,7300,7300,1
20231222,142400,15320240,7300,7300,7300,7300,0
20231222,142300,15320240,7300,7300,7300,7300,0
20231222,142200,15320240,7300,7300,7300,7300,101
20231222,142100,14582940,7310,7310,7310,7310,0
20231222,142000,14582940,7310,7310,7310,7310,0
20231222,141900,14582940,7310,7310,7310,7310,0
20231222,141800,14582940,7310,7310,7310,7310,0
20231222,141700,14582940,7310,7310,7310,7310,0
20231222,141600,14582940,7310,7310,7310,7310,3
20231222,141500,14561010,7310,7310,7310,7310,0
20231222,141400,14561010,7310,7310,7310,7310,0
20231222,141300,14561010,7310,7310,7310,7310,0
20231222,141200,14561010,7310,7310,7310,7310,0
20231222,141100,14561010,7310,7310,7310,7310,0
20231222,141000,14561010,7310,7310,7310,7310,100
20231222,140900,13830010,7310,7310,7310,7310,5
20231222,140800,13793460,7310,7310,7310,7310,0
20231222,140700,13793460,7310,7310,7310,7310,5
20231222,140600,13756910,7300,7300,7300,7300,0
20231222,140500,13756910,7300,7300,7300,7300,0
20231222,140400,13756910,7300,7300,7300,7300,4
20231222,140300,13727710,7290,7290,7290,7290,0
20231222,140200,13727710,7290,7290,7290,7290,0
20231222,140100,13727710,7290,7290,7290,7290,0
20231222,140000,13727710,7290,7290,7290,7290,0
20231222,135900,13727710,7290,7290,7290,7290,0
20231222,135800,13727710,7290,7290,7290,7290,0
20231222,135700,13727710,7290,7290,7290,7290,0
20231222,135600,13727710,7290,7290,7290,7290,0
20231222,135500,13727710,7290,7290,7290,7290,0
20231222,135400,13727710,7290,7290,7290,7290,0
20231222,135300,13727710,7290,7290,7290,7290,0
20231222,135200,13727710,7290,7290,7290,7290,0
20231222,135100,13727710,7290,7290,7290,7290,0
20231222,135000,13727710,7290,7290,7290,7290,0
20231222,134900,13727710,7290,7290,7290,7290,0
20231222,134800,13727710,7290,7290,7290,7290,0
20231222,134700,13727710,7290,7290,7290,7290,0
20231222,134600,13727710,7290,7290,7290,7290,0
20231222,134500,13727710,7290,7290,7290,7290,0
20231222,134400,13727710,7290,7290,7290,7290,0
20231222,134300,13727710,7290,7290,7290,7290,0
20231222,134200,13727710,7290,7290,7290,7290,0
20231222,134100,13727710,7290,7290,7290,7290,0
20231222,134000,13727710,7290,7290,7290,7290,0
20231222,133900,13727710,7290,7290,7290,7290,0
20231222,133800,13727710,7290,7290,7290,7290,0
20231222,133700,13727710,7290,7290,7290,7290,0
20231222,133600,13727710,7290,7290,7290,7290,0
20231222,133500,13727710,7290,7290,7290,7290,0
20231222,133400,13727710,7290,7290,7290,7290,0
20231222,133300,13727710,7290,7290,7290,7290,0
20231222,133200,13727710,7290,7290,7290,7290,0
20231222,133100,13727710,7290,7290,7290,7290,0
20231222,133000,13727710,7290,7310,7310,7290,200
20231222,132900,12267610,7320,7320,7320,7320,0
20231222,132800,12267610,7320,7320,7320,7320,0
20231222,132700,12267610,7320,7320,7320,7320,0
20231222,132600,12267610,7320,7320,7320,7320,0
20231222,132500,12267610,7320,7320,7320,7320,0
20231222,132400,12267610,7320,7320,7320,7320,0
20231222,132300,12267610,7320,7320,7320,7320,20
20231222,132200,12121210,7320,7320,7320,7320,0
20231222,132100,12121210,7320,7320,7320,7320,0
20231222,132000,12121210,7320,7320,7320,7320,0
20231222,131900,12121210,7320,7320,7320,7320,5
20231222,131800,12084610,7320,7320,7320,7320,100
20231222,131700,11352610,7320,7320,7320,7320,0
20231222,131600,11352610,7320,7320,7320,7320,0
20231222,131500,11352610,7320,7320,7320,7320,0
20231222,131400,11352610,7320,7320,7320,7320,30
20231222,131300,11133010,7320,7320,7320,7320,0
20231222,131200,11133010,7320,7320,7320,7320,5
20231222,131100,11096410,7310,7310,7310,7310,6
20231222,131000,11052550,7320,7320,7320,7320,0
20231222,130900,11052550,7320,7320,7320,7320,0
20231222,130800,11052550,7320,7320,7320,7320,0
20231222,130700,11052550,7320,7320,7320,7320,0
20231222,130600,11052550,7320,7320,7320,7320,0
20231222,130500,11052550,7320,7320,7320,7320,0
20231222,130400,11052550,7320,7320,7320,7320,0
20231222,130300,11052550,7320,7320,7320,7320,0
20231222,130200,11052550,7320,7320,7320,7320,0
20231222,130100,11052550,7320,7320,7320,7320,0
20231222,130000,11052550,7320,7320,7320,7320,0
20231222,125900,11052550,7320,7320,7320,7320,0
20231222,125800,11052550,7320,7320,7320,7320,0
20231222,125700,11052550,7320,7320,7320,7320,0
20231222,125600,11052550,7320,7320,7320,7320,0
20231222,125500,11052550,7320,7320,7320,7320,0
20231222,125400,11052550,7320,7320,7320,7320,0
20231222,125300,11052550,7320,7320,7320,7320,0
20231222,125200,11052550,7320,7320,7320,7320,2
20231222,125100,11037910,7320,7310,7320,7310,329
20231222,125000,8630720,7310,7310,7310,7310,0
20231222,124900,8630720,7310,7310,7310,7310,0
20231222,124800,8630720,7310,7310,7310,7310,5
20231222,124700,8594170,7310,7310,7310,7310,0
20231222,124600,8594170,7310,7310,7310,7310,20
20231222,124500,8447970,7310,7310,7310,7310,0
20231222,124400,8447970,7310,7310,7310,7310,0
20231222,124300,8447970,7310,7310,7310,7310,5
20231222,124200,8411420,7310,7310,7310,7310,0
20231222,124100,8411420,7310,7310,7310,7310,0
20231222,124000,8411420,7310,7310,7310,7310,0
20231222,123900,8411420,7310,7310,7310,7310,0
20231222,123800,8411420,7310,7310,7310,7310,0
20231222,123700,8411420,7310,7310,7310,7310,0
20231222,123600,8411420,7310,7310,7310,7310,0
20231222,123500,8411420,7310,7310,7310,7310,10
20231222,123400,8338320,7310,7310,7310,7310,0
20231222,123300,8338320,7310,7310,7310,7310,0
20231222,123200,8338320,7310,7310,7310,7310,0
20231222,123100,8338320,7310,7310,7310,7310,0
20231222,123000,8338320,7310,7310,7310,7310,0
20231222,122900,8338320,7310,7310,7310,7310,0
20231222,122800,8338320,7310,7310,7310,7310,0
20231222,122700,8338320,7310,7310,7310,7310,10
20231222,122600,8265220,7310,7310,7310,7310,0
20231222,122500,8265220,7310,7310,7310,7310,0
20231222,122400,8265220,7310,7310,7310,7310,10
20231222,122300,8192120,7310,7310,7310,7310,0
20231222,122200,8192120,7310,7310,7310,7310,100
20231222,122100,7461120,7310,7310,7310,7310,0
20231222,122000,7461120,7310,7310,7310,7310,0
20231222,121900,7461120,7310,7310,7310,7310,0
20231222,121800,7461120,7310,7310,7310,7310,0
20231222,121700,7461120,7310,7310,7310,7310,0
20231222,121600,7461120,7310,7310,7310,7310,0
20231222,121500,7461120,7310,7310,7310,7310,0
20231222,121400,7461120,7310,7310,7310,7310,0
20231222,121300,7461120,7310,7310,7310,7310,0
20231222,121200,7461120,7310,7310,7310,7310,0
20231222,121100,7461120,7310,7310,7310,7310,2
20231222,121000,7446500,7310,7310,7310,7310,0
20231222,120900,7446500,7310,7310,7310,7310,0
20231222,120800,7446500,7310,7310,7310,7310,0
20231222,120700,7446500,7310,7310,7310,7310,0
20231222,120600,7446500,7310,7310,7310,7310,0
20231222,120500,7446500,7310,7310,7310,7310,1
20231222,120400,7439190,7310,7310,7310,7310,0
20231222,120300,7439190,7310,7310,7310,7310,0
20231222,120200,7439190,7310,7310,7310,7310,0
20231222,120100,7439190,7310,7310,7310,7310,0
20231222,120000,7439190,7310,7310,7310,7310,0
20231222,115900,7439190,7310,7310,7310,7310,0
20231222,115800,7439190,7310,7310,7310,7310,0
20231222,115700,7439190,7310,7310,7310,7310,0
20231222,115600,7439190,7310,7310,7310,7310,0
20231222,115500,7439190,7310,7310,7310,7310,0
20231222,115400,7439190,7310,7310,7310,7310,0
20231222,115300,7439190,7310,7310,7310,7310,0
20231222,115200,7439190,7310,7310,7310,7310,0
20231222,115100,7439190,7310,7310,7310,7310,1
20231222,115000,7431880,7310,7310,7310,7310,0
20231222,114900,7431880,7310,7310,7310,7310,0
20231222,114800,7431880,7310,7310,7310,7310,0
20231222,114700,7431880,7310,7310,7310,7310,0
20231222,114600,7431880,7310,7310,7310,7310,0
20231222,114500,7431880,7310,7310,7310,7310,0
20231222,114400,7431880,7310,7310,7310,7310,7
20231222,114300,7380710,7310,7310,7310,7310,11
20231222,114200,7300300,7300,7300,7300,7300,10
20231222,114100,7227300,7310,7310,7310,7310,0
20231222,114000,7227300,7310,7310,7310,7310,1
20231222,113900,7219990,7310,7310,7310,7310,1
20231222,113800,7212680,7310,7310,7310,7310,0
20231222,113700,7212680,7310,7310,7310,7310,2
20231222,113600,7198060,7310,7310,7310,7310,0
20231222,113500,7198060,7310,7310,7310,7310,1
20231222,113400,7190750,7310,7310,7310,7310,0
20231222,113300,7190750,7310,7310,7310,7310,0
20231222,113200,7190750,7310,7310,7310,7310,0
20231222,113100,7190750,7310,7310,7310,7310,0
20231222,113000,7190750,7310,7310,7310,7310,0
20231222,112900,7190750,7310,7310,7310,7310,0
20231222,112800,7190750,7310,7310,7310,7310,0
20231222,112700,7190750,7310,7310,7310,7310,0
20231222,112600,7190750,7310,7310,7310,7310,0
20231222,112500,7190750,7310,7310,7310,7310,0
20231222,112400,7190750,7310,7310,7310,7310,1
20231222,112300,7183440,7310,7310,7310,7310,0
20231222,112200,7183440,7310,7310,7310,7310,0
20231222,112100,7183440,7310,7310,7310,7310,0
20231222,112000,7183440,7310,7310,7310,7310,0
20231222,111900,7183440,7310,7310,7310,7310,20
20231222,111800,7037240,7320,7320,7320,7320,0
20231222,111700,7037240,7320,7320,7320,7320,0
20231222,111600,7037240,7320,7320,7320,7320,0
20231222,111500,7037240,7320,7290,7320,7290,100
20231222,111400,6306010,7290,7290,7290,7290,1
20231222,111300,6298720,7290,7290,7290,7290,0
20231222,111200,6298720,7290,7290,7290,7290,2
20231222,111100,6284140,7290,7290,7290,7290,0
20231222,111000,6284140,7290,7290,7290,7290,0
20231222,110900,6284140,7290,7290,7290,7290,0
20231222,110800,6284140,7290,7290,7290,7290,0
20231222,110700,6284140,7290,7290,7290,7290,0
20231222,110600,6284140,7290,7290,7290,7290,0
20231222,110500,6284140,7290,7290,7290,7290,0
20231222,110400,6284140,7290,7290,7290,7290,1
20231222,110300,6276850,7280,7280,7280,7280,0
20231222,110200,6276850,7280,7280,7280,7280,16
20231222,110100,6160370,7290,7290,7290,7290,0
20231222,110000,6160370,7290,7290,7290,7290,0
20231222,105900,6160370,7290,7290,7290,7290,0
20231222,105800,6160370,7290,7290,7290,7290,0
20231222,105700,6160370,7290,7290,7290,7290,0
20231222,105600,6160370,7290,7290,7290,7290,1
20231222,105500,6153080,7280,7280,7280,7280,0
20231222,105400,6153080,7280,7280,7280,7280,0
20231222,105300,6153080,7280,7280,7280,7280,0
20231222,105200,6153080,7280,7280,7280,7280,0
20231222,105100,6153080,7280,7280,7280,7280,0
20231222,105000,6153080,7280,7280,7280,7280,0
20231222,104900,6153080,7280,7280,7280,7280,0
20231222,104800,6153080,7280,7280,7280,7280,0
20231222,104700,6153080,7280,7280,7280,7280,0
20231222,104600,6153080,7280,7280,7280,7280,1
20231222,104500,6145800,7280,7280,7280,7280,1
20231222,104400,6138520,7280,7280,7280,7280,7
20231222,104300,6087560,7280,7280,7280,7280,0
20231222,104200,6087560,7280,7280,7280,7280,0
20231222,104100,6087560,7280,7280,7280,7280,0
20231222,104000,6087560,7280,7280,7280,7280,0
20231222,103900,6087560,7280,7280,7280,7280,0
20231222,103800,6087560,7280,7280,7280,7280,0
20231222,103700,6087560,7280,7280,7280,7280,0
20231222,103600,6087560,7280,7280,7280,7280,0
20231222,103500,6087560,7280,7280,7280,7280,0
20231222,103400,6087560,7280,7280,7280,7280,0
20231222,103300,6087560,7280,7280,7280,7280,0
20231222,103200,6087560,7280,7280,7280,7280,5
20231222,103100,6051160,7290,7290,7290,7290,0
20231222,103000,6051160,7290,7290,7290,7290,0
20231222,102900,6051160,7290,7290,7290,7290,10
20231222,102800,5978260,7290,7290,7290,7290,0
20231222,102700,5978260,7290,7290,7290,7290,10
20231222,102600,5905360,7270,7270,7270,7270,0
20231222,102500,5905360,7270,7270,7270,7270,0
20231222,102400,5905360,7270,7270,7270,7270,0
20231222,102300,5905360,7270,7270,7270,7270,0
20231222,102200,5905360,7270,7270,7270,7270,0
20231222,102100,5905360,7270,7270,7270,7270,0
20231222,102000,5905360,7270,7270,7270,7270,1
20231222,101900,5898090,7290,7290,7290,7290,0
20231222,101800,5898090,7290,7290,7290,7290,2
20231222,101700,5883510,7290,7290,7290,7290,0
20231222,101600,5883510,7290,7290,7290,7290,0
20231222,101500,5883510,7290,7290,7290,7290,0
20231222,101400,5883510,7290,7290,7290,7290,0
20231222,101300,5883510,7290,7290,7290,7290,0
20231222,101200,5883510,7290,7290,7290,7290,0
20231222,101100,5883510,7290,7290,7290,7290,2
20231222,101000,5868930,7270,7270,7270,7270,0
20231222,100900,5868930,7270,7270,7270,7270,0
20231222,100800,5868930,7270,7280,7280,7270,49
20231222,100700,5512590,7280,7280,7280,7280,14
20231222,100600,5410670,7280,7280,7280,7280,2
20231222,100500,5396110,7280,7280,7280,7280,1
20231222,100400,5388830,7280,7280,7280,7280,0
20231222,100300,5388830,7280,7280,7280,7280,0
20231222,100200,5388830,7280,7280,7280,7280,1
20231222,100100,5381550,7270,7270,7270,7270,3
20231222,100000,5359740,7270,7270,7270,7270,0
20231222,095900,5359740,7270,7270,7270,7270,0
20231222,095800,5359740,7270,7270,7270,7270,0
20231222,095700,5359740,7270,7270,7270,7270,20
20231222,095600,5214340,7280,7280,7280,7280,0
20231222,095500,5214340,7280,7280,7280,7280,0
20231222,095400,5214340,7280,7280,7280,7280,1
20231222,095300,5207060,7290,7290,7290,7290,0
20231222,095200,5207060,7290,7280,7290,7280,12
20231222,095100,5119690,7280,7280,7280,7280,3
20231222,095000,5097850,7270,7270,7270,7270,239
20231222,094900,3360320,7290,7290,7290,7290,0
20231222,094800,3360320,7290,7290,7290,7290,0
20231222,094700,3360320,7290,7290,7290,7290,1
20231222,094600,3353030,7280,7280,7280,7280,0
20231222,094500,3353030,7280,7280,7280,7280,0
20231222,094400,3353030,7280,7280,7280,7280,2
20231222,094300,3338470,7280,7280,7280,7280,0
20231222,094200,3338470,7280,7280,7280,7280,0
20231222,094100,3338470,7280,7280,7280,7280,1
20231222,094000,3331190,7290,7290,7290,7290,0
20231222,093900,3331190,7290,7290,7290,7290,1
20231222,093800,3323900,7280,7280,7280,7280,2
20231222,093700,3309340,7270,7270,7270,7270,0
20231222,093600,3309340,7270,7270,7270,7270,0
20231222,093500,3309340,7270,7270,7270,7270,0
20231222,093400,3309340,7270,7270,7270,7270,0
20231222,093300,3309340,7270,7270,7270,7270,0
20231222,093200,3309340,7270,7270,7270,7270,0
20231222,093100,3309340,7270,7270,7270,7270,30
20231222,093000,3091240,7280,7280,7280,7280,186
20231222,092900,1737160,7290,7290,7290,7290,0
20231222,092800,1737160,7290,7290,7290,7290,2
20231222,092700,1722580,7290,7290,7290,7290,17
20231222,092600,1598650,7290,7290,7290,7290,1
20231222,092500,1591360,7290,7290,7290,7290,30
20231222,092400,1372660,7290,7290,7290,7290,3
20231222,092300,1350790,7280,7290,7290,7280,19
20231222,092200,1212370,7290,7290,7290,7290,0
20231222,092100,1212370,7290,7290,7290,7290,1
20231222,092000,1205080,7290,7290,7290,7290,0
20231222,091900,1205080,7290,7290,7290,7290,1
20231222,091800,1197790,7290,7290,7290,7290,0
20231222,091700,1197790,7290,7290,7290,7290,0
20231222,091600,1197790,7290,7290,7290,7290,0
20231222,091500,1197790,7290,7290,7290,7290,48
20231222,091400,847870,7310,7310,7310,7310,0
20231222,091300,847870,7310,7310,7310,7310,0
20231222,091200,847870,7310,7310,7310,7310,0
20231222,091100,847870,7310,7310,7310,7310,4
20231222,091000,818630,7310,7310,7310,7310,0
20231222,090900,818630,7310,7310,7310,7310,0
20231222,090800,818630,7310,7310,7310,7310,1
20231222,090700,811320,7300,7300,7300,7300,0
20231222,090600,811320,7300,7300,7300,7300,0
20231222,090500,811320,7300,7300,7300,7300,5
20231222,090400,774820,7310,7310,7310,7310,0
20231222,090300,774820,7310,7310,7310,7310,0
20231222,090200,774820,7310,7310,7310,7310,1
20231222,090100,767510,7300,7300,7300,7300,3
20231222,090000,745610,7300,7310,7310,7300,102