KissMeData/000390/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183100,291112090,6890,6890,6890,6890,2065
20231226,183000,291112090,6890,6890,6890,6890,0
20231226,182900,291112090,6890,6890,6890,6890,0
20231226,182800,291112090,6890,6890,6890,6890,0
20231226,182700,291112090,6890,6890,6890,6890,0
20231226,182600,291112090,6890,6890,6890,6890,0
20231226,182500,291112090,6890,6890,6890,6890,0
20231226,182400,291112090,6890,6890,6890,6890,0
20231226,182300,291112090,6890,6890,6890,6890,0
20231226,182200,291112090,6890,6890,6890,6890,0
20231226,182100,291112090,6890,6890,6890,6890,0
20231226,182000,291112090,6890,6890,6890,6890,0
20231226,181900,291112090,6890,6890,6890,6890,0
20231226,181800,291112090,6890,6890,6890,6890,0
20231226,181700,291112090,6890,6890,6890,6890,0
20231226,181600,291112090,6890,6890,6890,6890,0
20231226,181500,291112090,6890,6890,6890,6890,0
20231226,181400,291112090,6890,6890,6890,6890,0
20231226,181300,291112090,6890,6890,6890,6890,0
20231226,181200,291112090,6890,6890,6890,6890,0
20231226,181100,291112090,6890,6890,6890,6890,0
20231226,181000,291112090,6890,6890,6890,6890,0
20231226,180900,291112090,6890,6890,6890,6890,0
20231226,180800,291112090,6890,6890,6890,6890,0
20231226,180700,291112090,6890,6890,6890,6890,0
20231226,180600,291112090,6890,6890,6890,6890,0
20231226,180500,291112090,6890,6890,6890,6890,0
20231226,180400,291112090,6890,6890,6890,6890,0
20231226,180300,291112090,6890,6890,6890,6890,0
20231226,180200,291112090,6890,6890,6890,6890,0
20231226,180100,291112090,6890,6890,6890,6890,2065
20231226,180000,291112090,6890,6890,6890,6890,0
20231226,175900,291112090,6890,6890,6890,6890,0
20231226,175800,291112090,6890,6890,6890,6890,0
20231226,175700,291112090,6890,6890,6890,6890,0
20231226,175600,291112090,6890,6890,6890,6890,0
20231226,175500,291112090,6890,6890,6890,6890,0
20231226,175400,291112090,6890,6890,6890,6890,0
20231226,175300,291112090,6890,6890,6890,6890,0
20231226,175200,291112090,6890,6890,6890,6890,0
20231226,175100,291112090,6890,6890,6890,6890,0
20231226,175000,291112090,6890,6890,6890,6890,0
20231226,174900,291112090,6890,6890,6890,6890,0
20231226,174800,291112090,6890,6890,6890,6890,0
20231226,174700,291112090,6890,6890,6890,6890,0
20231226,174600,291112090,6890,6890,6890,6890,0
20231226,174500,291112090,6890,6890,6890,6890,0
20231226,174400,291112090,6890,6890,6890,6890,0
20231226,174300,291112090,6890,6890,6890,6890,0
20231226,174200,291112090,6890,6890,6890,6890,0
20231226,174100,291112090,6890,6890,6890,6890,0
20231226,174000,291112090,6890,6890,6890,6890,0
20231226,173900,291112090,6890,6890,6890,6890,0
20231226,173800,291112090,6890,6890,6890,6890,0
20231226,173700,291112090,6890,6890,6890,6890,0
20231226,173600,291112090,6890,6890,6890,6890,0
20231226,173500,291112090,6890,6890,6890,6890,0
20231226,173400,291112090,6890,6890,6890,6890,0
20231226,173300,291112090,6890,6890,6890,6890,0
20231226,173200,291112090,6890,6890,6890,6890,0
20231226,173100,291112090,6890,6890,6890,6890,2065
20231226,173000,291112090,6890,6890,6890,6890,0
20231226,172900,291112090,6890,6890,6890,6890,0
20231226,172800,291112090,6890,6890,6890,6890,0
20231226,172700,291112090,6890,6890,6890,6890,0
20231226,172600,291112090,6890,6890,6890,6890,0
20231226,172500,291112090,6890,6890,6890,6890,0
20231226,172400,291112090,6890,6890,6890,6890,0
20231226,172300,291112090,6890,6890,6890,6890,0
20231226,172200,291112090,6890,6890,6890,6890,0
20231226,172100,291112090,6890,6890,6890,6890,0
20231226,172000,291112090,6890,6890,6890,6890,0
20231226,171900,291112090,6890,6890,6890,6890,0
20231226,171800,291112090,6890,6890,6890,6890,0
20231226,171700,291112090,6890,6890,6890,6890,0
20231226,171600,291112090,6890,6890,6890,6890,0
20231226,171500,291112090,6890,6890,6890,6890,0
20231226,171400,291112090,6890,6890,6890,6890,0
20231226,171300,291112090,6890,6890,6890,6890,0
20231226,171200,291112090,6890,6890,6890,6890,0
20231226,171100,291112090,6890,6890,6890,6890,0
20231226,171000,291112090,6890,6890,6890,6890,0
20231226,170900,291112090,6890,6890,6890,6890,0
20231226,170800,291112090,6890,6890,6890,6890,0
20231226,170700,291112090,6890,6890,6890,6890,0
20231226,170600,291112090,6890,6890,6890,6890,0
20231226,170500,291112090,6890,6890,6890,6890,0
20231226,170400,291112090,6890,6890,6890,6890,0
20231226,170300,291112090,6890,6890,6890,6890,0
20231226,170200,291112090,6890,6890,6890,6890,0
20231226,170100,291112090,6890,6890,6890,6890,2065
20231226,170000,291112090,6890,6890,6890,6890,0
20231226,165900,291112090,6890,6890,6890,6890,0
20231226,165800,291112090,6890,6890,6890,6890,0
20231226,165700,291112090,6890,6890,6890,6890,0
20231226,165600,291112090,6890,6890,6890,6890,0
20231226,165500,291112090,6890,6890,6890,6890,0
20231226,165400,291112090,6890,6890,6890,6890,0
20231226,165300,291112090,6890,6890,6890,6890,0
20231226,165200,291112090,6890,6890,6890,6890,0
20231226,165100,291112090,6890,6890,6890,6890,0
20231226,165000,291112090,6890,6890,6890,6890,0
20231226,164900,291112090,6890,6890,6890,6890,0
20231226,164800,291112090,6890,6890,6890,6890,0
20231226,164700,291112090,6890,6890,6890,6890,0
20231226,164600,291112090,6890,6890,6890,6890,0
20231226,164500,291112090,6890,6890,6890,6890,0
20231226,164400,291112090,6890,6890,6890,6890,0
20231226,164300,291112090,6890,6890,6890,6890,0
20231226,164200,291112090,6890,6890,6890,6890,0
20231226,164100,291112090,6890,6890,6890,6890,0
20231226,164000,291112090,6890,6890,6890,6890,0
20231226,163900,291112090,6890,6890,6890,6890,0
20231226,163800,291112090,6890,6890,6890,6890,0
20231226,163700,291112090,6890,6890,6890,6890,0
20231226,163600,291112090,6890,6890,6890,6890,0
20231226,163500,291112090,6890,6890,6890,6890,0
20231226,163400,291112090,6890,6890,6890,6890,0
20231226,163300,291112090,6890,6890,6890,6890,0
20231226,163200,291112090,6890,6890,6890,6890,0
20231226,163100,291112090,6890,6890,6890,6890,2065
20231226,163000,291112090,6890,6890,6890,6890,0
20231226,162900,291112090,6890,6890,6890,6890,0
20231226,162800,291112090,6890,6890,6890,6890,0
20231226,162700,291112090,6890,6890,6890,6890,0
20231226,162600,291112090,6890,6890,6890,6890,0
20231226,162500,291112090,6890,6890,6890,6890,0
20231226,162400,291112090,6890,6890,6890,6890,0
20231226,162300,291112090,6890,6890,6890,6890,0
20231226,162200,291112090,6890,6890,6890,6890,0
20231226,162100,291112090,6890,6890,6890,6890,0
20231226,162000,291112090,6890,6890,6890,6890,0
20231226,161900,291112090,6890,6890,6890,6890,0
20231226,161800,291112090,6890,6890,6890,6890,0
20231226,161700,291112090,6890,6890,6890,6890,0
20231226,161600,291112090,6890,6890,6890,6890,0
20231226,161500,291112090,6890,6890,6890,6890,0
20231226,161400,291112090,6890,6890,6890,6890,0
20231226,161300,291112090,6890,6890,6890,6890,0
20231226,161200,291112090,6890,6890,6890,6890,0
20231226,161100,291112090,6890,6890,6890,6890,0
20231226,161000,291112090,6890,6890,6890,6890,0
20231226,160900,291112090,6890,6890,6890,6890,0
20231226,160800,291112090,6890,6890,6890,6890,0
20231226,160700,291112090,6890,6890,6890,6890,0
20231226,160600,291112090,6890,6890,6890,6890,0
20231226,160500,291112090,6890,6890,6890,6890,0
20231226,160400,291112090,6890,6890,6890,6890,0
20231226,160300,291112090,6890,6890,6890,6890,0
20231226,160200,291112090,6890,6890,6890,6890,0
20231226,160100,291112090,6890,6890,6890,6890,2065
20231226,160000,291112090,6890,6890,6890,6890,0
20231226,155900,291112090,6890,6890,6890,6890,0
20231226,155800,291112090,6890,6890,6890,6890,0
20231226,155700,291112090,6890,6890,6890,6890,0
20231226,155600,291112090,6890,6890,6890,6890,0
20231226,155500,291112090,6890,6890,6890,6890,0
20231226,155400,291112090,6890,6890,6890,6890,0
20231226,155300,291112090,6890,6890,6890,6890,0
20231226,155200,291112090,6890,6890,6890,6890,0
20231226,155100,291112090,6890,6890,6890,6890,0
20231226,155000,291112090,6890,6890,6890,6890,0
20231226,154900,291112090,6890,6890,6890,6890,0
20231226,154800,291112090,6890,6890,6890,6890,0
20231226,154700,291112090,6890,6890,6890,6890,0
20231226,154600,291112090,6890,6890,6890,6890,0
20231226,154500,291112090,6890,6890,6890,6890,0
20231226,154400,291112090,6890,6890,6890,6890,0
20231226,154300,291112090,6890,6890,6890,6890,0
20231226,154200,291112090,6890,6890,6890,6890,0
20231226,154100,291112090,6890,6890,6890,6890,0
20231226,154000,291112090,6890,6890,6890,6890,0
20231226,153900,291112090,6890,6890,6890,6890,0
20231226,153800,291112090,6890,6890,6890,6890,0
20231226,153700,291112090,6890,6890,6890,6890,0
20231226,153600,291112090,6890,6890,6890,6890,0
20231226,153500,291112090,6890,6890,6890,6890,0
20231226,153400,291112090,6890,6890,6890,6890,0
20231226,153300,291112090,6890,6890,6890,6890,0
20231226,153200,291112090,6890,6890,6890,6890,0
20231226,153100,291112090,6890,6890,6890,6890,2065
20231226,153000,291112090,6890,6890,6890,6890,2065
20231226,152900,276884240,6890,6890,6890,6890,0
20231226,152800,276884240,6890,6890,6890,6890,0
20231226,152700,276884240,6890,6890,6890,6890,0
20231226,152600,276884240,6890,6890,6890,6890,0
20231226,152500,276884240,6890,6890,6890,6890,0
20231226,152400,276884240,6890,6890,6890,6890,0
20231226,152300,276884240,6890,6890,6890,6890,0
20231226,152200,276884240,6890,6890,6890,6890,0
20231226,152100,276884240,6890,6890,6890,6890,0
20231226,152000,276884240,6890,6890,6890,6890,0
20231226,151900,276884240,6890,6870,6890,6870,1154
20231226,151800,268938530,6870,6860,6880,6850,125
20231226,151700,268079960,6860,6840,6860,6840,444
20231226,151600,265036410,6850,6810,6850,6810,3972
20231226,151500,237876450,6830,6830,6830,6830,100
20231226,151400,237193450,6830,6830,6830,6830,0
20231226,151300,237193450,6830,6830,6830,6830,38
20231226,151200,236933910,6810,6810,6810,6810,7
20231226,151100,236886240,6820,6820,6820,6820,20
20231226,151000,236749840,6810,6820,6820,6810,66
20231226,150900,236299740,6820,6820,6820,6820,25
20231226,150800,236129240,6820,6810,6820,6810,160
20231226,150700,235039540,6820,6820,6820,6820,2
20231226,150600,235025900,6830,6830,6830,6830,66
20231226,150500,234575120,6840,6840,6840,6840,0
20231226,150400,234575120,6840,6820,6840,6820,15
20231226,150300,234472730,6820,6820,6820,6820,0
20231226,150200,234472730,6820,6820,6820,6820,1
20231226,150100,234465910,6820,6820,6820,6820,10
20231226,150000,234397710,6820,6820,6820,6820,0
20231226,145900,234397710,6820,6820,6820,6820,0
20231226,145800,234397710,6820,6820,6820,6820,1
20231226,145700,234390890,6830,6830,6830,6830,0
20231226,145600,234390890,6830,6830,6830,6830,0
20231226,145500,234390890,6830,6830,6830,6830,111
20231226,145400,233632760,6820,6820,6820,6820,3521
20231226,145300,209619540,6820,6820,6820,6820,0
20231226,145200,209619540,6820,6820,6820,6820,0
20231226,145100,209619540,6820,6830,6830,6820,52
20231226,145000,209264400,6820,6820,6820,6820,12
20231226,144900,209182560,6820,6820,6820,6820,0
20231226,144800,209182560,6820,6820,6820,6820,0
20231226,144700,209182560,6820,6820,6820,6820,0
20231226,144600,209182560,6820,6820,6820,6820,161
20231226,144500,208084540,6810,6810,6810,6810,0
20231226,144400,208084540,6810,6810,6810,6810,1839
20231226,144300,195560950,6800,6800,6800,6800,787
20231226,144200,190209350,6790,6790,6790,6790,200
20231226,144100,188851350,6790,6800,6800,6790,208
20231226,144000,187437030,6800,6800,6800,6800,0
20231226,143900,187437030,6800,6800,6800,6800,44
20231226,143800,187137830,6800,6790,6800,6790,32
20231226,143700,186920240,6780,6780,6780,6780,0
20231226,143600,186920240,6780,6780,6780,6780,0
20231226,143500,186920240,6780,6790,6790,6780,49
20231226,143400,186588000,6790,6790,6790,6790,0
20231226,143300,186588000,6790,6790,6790,6790,0
20231226,143200,186588000,6790,6790,6790,6790,1
20231226,143100,186581210,6800,6800,6800,6800,0
20231226,143000,186581210,6800,6790,6800,6790,851
20231226,142900,180800180,6780,6780,6780,6780,0
20231226,142800,180800180,6780,6780,6780,6780,101
20231226,142700,180115400,6780,6780,6780,6780,0
20231226,142600,180115400,6780,6780,6780,6780,0
20231226,142500,180115400,6780,6780,6780,6780,0
20231226,142400,180115400,6780,6780,6780,6780,0
20231226,142300,180115400,6780,6780,6780,6780,1
20231226,142200,180108620,6790,6790,6790,6790,0
20231226,142100,180108620,6790,6790,6790,6790,100
20231226,142000,179429620,6780,6780,6780,6780,0
20231226,141900,179429620,6780,6780,6780,6780,1
20231226,141800,179422840,6780,6790,6790,6780,12
20231226,141700,179341460,6790,6790,6790,6790,121
20231226,141600,178519870,6790,6790,6790,6790,0
20231226,141500,178519870,6790,6790,6790,6790,0
20231226,141400,178519870,6790,6790,6790,6790,1
20231226,141300,178513080,6790,6790,6790,6790,0
20231226,141200,178513080,6790,6790,6790,6790,0
20231226,141100,178513080,6790,6790,6790,6790,0
20231226,141000,178513080,6790,6790,6790,6790,1
20231226,140900,178506290,6780,6780,6780,6780,0
20231226,140800,178506290,6780,6780,6780,6780,5
20231226,140700,178472390,6780,6780,6780,6780,1
20231226,140600,178465610,6780,6790,6790,6780,270
20231226,140500,176634460,6790,6790,6790,6790,109
20231226,140400,175894350,6790,6790,6790,6790,1
20231226,140300,175887560,6780,6780,6780,6780,0
20231226,140200,175887560,6780,6780,6780,6780,0
20231226,140100,175887560,6780,6780,6780,6780,0
20231226,140000,175887560,6780,6780,6780,6780,0
20231226,135900,175887560,6780,6800,6800,6780,40
20231226,135800,175616230,6800,6790,6800,6790,4
20231226,135700,175589050,6790,6790,6790,6790,0
20231226,135600,175589050,6790,6790,6790,6790,100
20231226,135500,174910050,6790,6790,6790,6790,0
20231226,135400,174910050,6790,6790,6790,6790,0
20231226,135300,174910050,6790,6790,6790,6790,13
20231226,135200,174821780,6780,6790,6790,6780,400
20231226,135100,172107240,6790,6790,6790,6790,0
20231226,135000,172107240,6790,6790,6790,6790,0
20231226,134900,172107240,6790,6790,6790,6790,0
20231226,134800,172107240,6790,6790,6790,6790,1
20231226,134700,172100450,6800,6800,6800,6800,34
20231226,134600,171869250,6800,6800,6800,6800,525
20231226,134500,168299250,6810,6810,6810,6810,43
20231226,134400,168006420,6800,6800,6800,6800,1
20231226,134300,167999620,6800,6800,6800,6800,0
20231226,134200,167999620,6800,6800,6800,6800,0
20231226,134100,167999620,6800,6800,6800,6800,0
20231226,134000,167999620,6800,6800,6800,6800,1
20231226,133900,167992820,6800,6800,6800,6800,0
20231226,133800,167992820,6800,6800,6800,6800,0
20231226,133700,167992820,6800,6800,6800,6800,0
20231226,133600,167992820,6800,6810,6810,6800,201
20231226,133500,166625630,6800,6810,6810,6800,101
20231226,133400,165937830,6810,6810,6810,6810,4
20231226,133300,165910590,6800,6800,6800,6800,0
20231226,133200,165910590,6800,6800,6810,6800,42
20231226,133100,165624980,6800,6800,6800,6800,12
20231226,133000,165543380,6800,6800,6800,6800,0
20231226,132900,165543380,6800,6800,6800,6800,32
20231226,132800,165325780,6800,6800,6800,6800,10
20231226,132700,165257780,6800,6800,6800,6800,1
20231226,132600,165250980,6810,6810,6810,6810,41
20231226,132500,164971770,6810,6810,6810,6800,8
20231226,132400,164917330,6800,6800,6800,6800,0
20231226,132300,164917330,6800,6800,6800,6800,0
20231226,132200,164917330,6800,6800,6800,6800,1
20231226,132100,164910530,6800,6800,6800,6800,0
20231226,132000,164910530,6800,6800,6800,6800,0
20231226,131900,164910530,6800,6800,6800,6800,0
20231226,131800,164910530,6800,6810,6810,6800,290
20231226,131700,162937530,6810,6810,6810,6810,37
20231226,131600,162685560,6810,6810,6810,6810,25
20231226,131500,162515310,6810,6810,6810,6810,0
20231226,131400,162515310,6810,6810,6810,6810,100
20231226,131300,161834310,6800,6800,6800,6800,1
20231226,131200,161827510,6800,6800,6800,6800,0
20231226,131100,161827510,6800,6800,6800,6800,0
20231226,131000,161827510,6800,6800,6800,6800,0
20231226,130900,161827510,6800,6800,6800,6800,1
20231226,130800,161820710,6810,6810,6810,6810,300
20231226,130700,159777710,6810,6810,6810,6810,39
20231226,130600,159512120,6800,6800,6800,6800,0
20231226,130500,159512120,6800,6800,6800,6800,1
20231226,130400,159505320,6800,6800,6800,6800,0
20231226,130300,159505320,6800,6800,6800,6800,50
20231226,130200,159165320,6800,6800,6800,6800,0
20231226,130100,159165320,6800,6800,6800,6800,0
20231226,130000,159165320,6800,6800,6810,6800,3
20231226,125900,159144910,6800,6800,6800,6800,188
20231226,125800,157866510,6800,6800,6800,6800,300
20231226,125700,155826510,6800,6800,6800,6800,42
20231226,125600,155540910,6790,6790,6790,6790,1
20231226,125500,155534120,6790,6790,6790,6790,0
20231226,125400,155534120,6790,6790,6790,6790,0
20231226,125300,155534120,6790,6790,6790,6790,0
20231226,125200,155534120,6790,6790,6790,6790,2
20231226,125100,155520540,6790,6790,6790,6790,0
20231226,125000,155520540,6790,6790,6790,6790,0
20231226,124900,155520540,6790,6790,6790,6790,0
20231226,124800,155520540,6790,6790,6790,6790,0
20231226,124700,155520540,6790,6790,6790,6790,1
20231226,124600,155513750,6800,6800,6800,6800,46
20231226,124500,155200950,6800,6800,6800,6800,0
20231226,124400,155200950,6800,6800,6800,6800,0
20231226,124300,155200950,6800,6790,6800,6790,3
20231226,124200,155180560,6800,6800,6800,6800,0
20231226,124100,155180560,6800,6800,6800,6800,146
20231226,124000,154187760,6790,6790,6790,6790,0
20231226,123900,154187760,6790,6790,6790,6790,3
20231226,123800,154167390,6790,6790,6790,6790,0
20231226,123700,154167390,6790,6790,6790,6790,0
20231226,123600,154167390,6790,6790,6790,6790,0
20231226,123500,154167390,6790,6790,6790,6790,0
20231226,123400,154167390,6790,6790,6790,6790,1
20231226,123300,154160600,6790,6790,6790,6790,13
20231226,123200,154072330,6800,6800,6800,6800,0
20231226,123100,154072330,6800,6800,6800,6800,42
20231226,123000,153786730,6800,6790,6800,6790,3
20231226,122900,153766340,6790,6790,6790,6790,0
20231226,122800,153766340,6790,6790,6790,6790,0
20231226,122700,153766340,6790,6790,6790,6790,0
20231226,122600,153766340,6790,6790,6790,6790,1
20231226,122500,153759550,6790,6790,6790,6790,6
20231226,122400,153718810,6790,6790,6790,6790,0
20231226,122300,153718810,6790,6790,6790,6790,49
20231226,122200,153386100,6790,6790,6790,6790,0
20231226,122100,153386100,6790,6790,6790,6790,1
20231226,122000,153379310,6790,6790,6790,6790,0
20231226,121900,153379310,6790,6790,6790,6790,0
20231226,121800,153379310,6790,6790,6790,6790,0
20231226,121700,153379310,6790,6790,6790,6790,2
20231226,121600,153365730,6800,6800,6800,6800,41
20231226,121500,153086930,6790,6790,6790,6790,8
20231226,121400,153032610,6790,6790,6790,6790,0
20231226,121300,153032610,6790,6790,6790,6790,0
20231226,121200,153032610,6790,6790,6790,6790,0
20231226,121100,153032610,6790,6790,6790,6790,0
20231226,121000,153032610,6790,6790,6790,6790,0
20231226,120900,153032610,6790,6790,6790,6790,1
20231226,120800,153025820,6800,6800,6800,6800,0
20231226,120700,153025820,6800,6800,6800,6800,40
20231226,120600,152753820,6800,6800,6800,6800,0
20231226,120500,152753820,6800,6800,6800,6800,27
20231226,120400,152570220,6790,6790,6790,6790,1
20231226,120300,152563430,6800,6790,6800,6790,5
20231226,120200,152529440,6800,6800,6800,6800,0
20231226,120100,152529440,6800,6800,6800,6800,0
20231226,120000,152529440,6800,6800,6800,6800,0
20231226,115900,152529440,6800,6800,6800,6800,0
20231226,115800,152529440,6800,6800,6800,6800,0
20231226,115700,152529440,6800,6800,6800,6800,0
20231226,115600,152529440,6800,6800,6800,6800,47
20231226,115500,152209840,6800,6790,6800,6790,20
20231226,115400,152073860,6800,6800,6800,6800,0
20231226,115300,152073860,6800,6800,6800,6800,0
20231226,115200,152073860,6800,6800,6800,6800,0
20231226,115100,152073860,6800,6800,6800,6800,0
20231226,115000,152073860,6800,6800,6800,6800,0
20231226,114900,152073860,6800,6800,6800,6800,10
20231226,114800,152005860,6800,6800,6800,6800,0
20231226,114700,152005860,6800,6790,6800,6790,40
20231226,114600,151733870,6790,6790,6790,6790,0
20231226,114500,151733870,6790,6790,6790,6790,0
20231226,114400,151733870,6790,6790,6790,6790,11
20231226,114300,151659180,6800,6800,6800,6800,0
20231226,114200,151659180,6800,6800,6800,6800,0
20231226,114100,151659180,6800,6800,6800,6800,0
20231226,114000,151659180,6800,6800,6800,6800,76
20231226,113900,151142380,6790,6790,6790,6790,0
20231226,113800,151142380,6790,6790,6790,6790,1
20231226,113700,151135590,6790,6790,6790,6790,0
20231226,113600,151135590,6790,6790,6790,6790,0
20231226,113500,151135590,6790,6790,6790,6790,0
20231226,113400,151135590,6790,6790,6790,6790,0
20231226,113300,151135590,6790,6780,6790,6780,2
20231226,113200,151122020,6780,6780,6780,6780,0
20231226,113100,151122020,6780,6780,6780,6780,0
20231226,113000,151122020,6780,6780,6780,6780,0
20231226,112900,151122020,6780,6780,6780,6780,0
20231226,112800,151122020,6780,6780,6780,6780,78
20231226,112700,150593180,6770,6770,6770,6770,0
20231226,112600,150593180,6770,6770,6770,6770,0
20231226,112500,150593180,6770,6770,6770,6770,1
20231226,112400,150586410,6770,6770,6770,6770,500
20231226,112300,147201410,6780,6780,6780,6780,500
20231226,112200,143811410,6800,6800,6800,6800,0
20231226,112100,143811410,6800,6790,6800,6790,41
20231226,112000,143532620,6800,6800,6800,6800,0
20231226,111900,143532620,6800,6800,6800,6800,0
20231226,111800,143532620,6800,6800,6800,6800,0
20231226,111700,143532620,6800,6800,6800,6800,20
20231226,111600,143396620,6810,6790,6810,6790,20
20231226,111500,143260590,6800,6800,6800,6800,16
20231226,111400,143151790,6800,6800,6800,6800,0
20231226,111300,143151790,6800,6800,6800,6800,0
20231226,111200,143151790,6800,6790,6800,6790,89
20231226,111100,142547090,6780,6790,6790,6780,5
20231226,111000,142513150,6780,6780,6780,6780,158
20231226,110900,141441910,6780,6780,6780,6780,0
20231226,110800,141441910,6780,6780,6780,6780,1
20231226,110700,141435130,6800,6800,6800,6800,0
20231226,110600,141435130,6800,6800,6800,6800,0
20231226,110500,141435130,6800,6800,6800,6800,0
20231226,110400,141435130,6800,6800,6800,6800,0
20231226,110300,141435130,6800,6770,6800,6770,203
20231226,110200,140060770,6780,6780,6780,6780,0
20231226,110100,140060770,6780,6780,6780,6780,0
20231226,110000,140060770,6780,6780,6780,6780,0
20231226,105900,140060770,6780,6780,6780,6780,0
20231226,105800,140060770,6780,6780,6780,6780,0
20231226,105700,140060770,6780,6780,6780,6780,0
20231226,105600,140060770,6780,6780,6780,6780,656
20231226,105500,135613090,6780,6780,6780,6780,0
20231226,105400,135613090,6780,6780,6780,6780,1
20231226,105300,135606310,6770,6770,6770,6770,0
20231226,105200,135606310,6770,6790,6790,6770,800
20231226,105100,130184340,6790,6790,6790,6790,0
20231226,105000,130184340,6790,6790,6790,6790,1
20231226,104900,130177550,6790,6790,6790,6790,0
20231226,104800,130177550,6790,6790,6790,6790,0
20231226,104700,130177550,6790,6790,6790,6790,75
20231226,104600,129668300,6790,6780,6790,6780,163
20231226,104500,128563060,6780,6780,6780,6780,1
20231226,104400,128556280,6790,6790,6790,6790,0
20231226,104300,128556280,6790,6790,6790,6790,10
20231226,104200,128488380,6780,6780,6780,6780,0
20231226,104100,128488380,6780,6780,6780,6780,12
20231226,104000,128407020,6780,6780,6780,6780,0
20231226,103900,128407020,6780,6780,6780,6780,0
20231226,103800,128407020,6780,6780,6780,6780,0
20231226,103700,128407020,6780,6780,6780,6780,1
20231226,103600,128400240,6780,6780,6780,6780,0
20231226,103500,128400240,6780,6780,6780,6780,0
20231226,103400,128400240,6780,6780,6780,6780,0
20231226,103300,128400240,6780,6800,6800,6780,405
20231226,103200,125648150,6800,6800,6800,6800,101
20231226,103100,124961350,6800,6800,6800,6800,0
20231226,103000,124961350,6800,6800,6800,6800,1
20231226,102900,124954550,6800,6800,6800,6800,0
20231226,102800,124954550,6800,6790,6800,6790,2
20231226,102700,124940960,6800,6800,6800,6800,1
20231226,102600,124934160,6800,6800,6800,6800,1
20231226,102500,124927360,6800,6800,6800,6800,1
20231226,102400,124920560,6800,6800,6800,6800,2
20231226,102300,124906960,6790,6780,6790,6780,223
20231226,102200,123393350,6780,6780,6780,6780,1
20231226,102100,123386570,6780,6770,6780,6770,26
20231226,102000,123210490,6780,6780,6780,6780,1
20231226,101900,123203710,6790,6790,6790,6790,1
20231226,101800,123196920,6790,6790,6790,6790,1
20231226,101700,123190130,6790,6790,6790,6790,1
20231226,101600,123183340,6780,6780,6780,6780,74
20231226,101500,122681620,6770,6780,6780,6770,801
20231226,101400,117258840,6790,6790,6790,6790,1
20231226,101300,117252050,6790,6790,6790,6790,1
20231226,101200,117245260,6790,6790,6790,6790,1
20231226,101100,117238470,6790,6780,6790,6780,44
20231226,101000,116940140,6790,6790,6790,6790,1
20231226,100900,116933350,6790,6790,6790,6790,1
20231226,100800,116926560,6800,6800,6800,6800,1
20231226,100700,116919760,6770,6810,6820,6770,885
20231226,100600,110913240,6830,6830,6830,6830,1
20231226,100500,110906410,6810,6830,6830,6810,191
20231226,100400,109605680,6840,6810,6840,6810,2
20231226,100300,109592030,6810,6790,6810,6790,2051
20231226,100200,95631680,6790,6780,6790,6780,4
20231226,100100,95604550,6790,6790,6790,6790,1
20231226,100000,95597760,6800,6800,6800,6800,1
20231226,095900,95590960,6790,6790,6790,6790,1
20231226,095800,95584170,6790,6790,6790,6780,16
20231226,095700,95475630,6800,6800,6800,6800,1
20231226,095600,95468830,6780,6780,6780,6780,1001
20231226,095500,88682050,6780,6780,6780,6780,1
20231226,095400,88675270,6780,6780,6780,6780,1
20231226,095300,88668490,6770,6780,6780,6770,53
20231226,095200,88309160,6780,6770,6780,6770,23
20231226,095100,88153420,6770,6780,6780,6770,21
20231226,095000,88011240,6770,6770,6770,6770,10
20231226,094900,87943540,6770,6770,6770,6770,1
20231226,094800,87936770,6780,6780,6780,6780,0
20231226,094700,87936770,6780,6780,6780,6780,225
20231226,094600,86411270,6780,6780,6780,6780,0
20231226,094500,86411270,6780,6780,6780,6780,100
20231226,094400,85733270,6770,6770,6770,6770,0
20231226,094300,85733270,6770,6770,6770,6770,0
20231226,094200,85733270,6770,6770,6770,6770,1
20231226,094100,85726500,6770,6770,6770,6770,7
20231226,094000,85679110,6770,6770,6770,6770,12
20231226,093900,85597870,6780,6770,6780,6770,218
20231226,093800,84121990,6770,6770,6770,6770,101
20231226,093700,83438220,6770,6770,6770,6770,34
20231226,093600,83208040,6770,6760,6770,6760,677
20231226,093500,78628500,6760,6760,6760,6760,11
20231226,093400,78554140,6760,6770,6770,6750,368
20231226,093300,76065230,6770,6770,6770,6770,32
20231226,093200,75848590,6770,6780,6780,6770,473
20231226,093100,72642900,6780,6790,6790,6780,10
20231226,093000,72575080,6780,6790,6790,6770,848
20231226,092900,66825630,6790,6800,6800,6790,360
20231226,092800,64377780,6800,6800,6800,6800,0
20231226,092700,64377780,6800,6800,6800,6800,7
20231226,092600,64330180,6800,6800,6800,6800,200
20231226,092500,62970180,6800,6800,6800,6800,170
20231226,092400,61814180,6800,6800,6800,6800,2
20231226,092300,61800580,6810,6810,6810,6810,10
20231226,092200,61732480,6800,6810,6810,6800,430
20231226,092100,58808470,6800,6810,6810,6800,31
20231226,092000,58597660,6800,6800,6800,6800,0
20231226,091900,58597660,6800,6800,6800,6800,11
20231226,091800,58522860,6800,6800,6800,6800,1175
20231226,091700,50532860,6810,6810,6810,6810,35
20231226,091600,50294510,6800,6810,6810,6800,2690
20231226,091500,31976160,6810,6820,6820,6810,690
20231226,091400,27271490,6820,6820,6820,6820,45
20231226,091300,26964590,6820,6840,6840,6820,99
20231226,091200,26288640,6850,6840,6850,6840,304
20231226,091100,24209240,6840,6840,6840,6840,0
20231226,091000,24209240,6840,6850,6850,6840,150
20231226,090900,23182400,6850,6860,6860,6850,79
20231226,090800,22640470,6860,6860,6860,6860,221
20231226,090700,21124410,6860,6860,6860,6850,96
20231226,090600,20466100,6850,6850,6850,6850,124
20231226,090500,19616700,6850,6850,6850,6850,0
20231226,090400,19616700,6850,6860,6890,6850,862
20231226,090300,13710710,6870,6890,6890,6870,692
20231226,090200,8943130,6890,6880,6890,6880,247
20231226,090100,7242620,6860,6900,6900,6850,518
20231226,090000,3668850,6900,6830,6900,6810,536