KissMeData/000500/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183100,1767997900,21650,21650,21650,21650,1878
20231226,183000,1767997900,21650,21650,21650,21650,0
20231226,182900,1767997900,21650,21650,21650,21650,0
20231226,182800,1767997900,21650,21650,21650,21650,0
20231226,182700,1767997900,21650,21650,21650,21650,0
20231226,182600,1767997900,21650,21650,21650,21650,0
20231226,182500,1767997900,21650,21650,21650,21650,0
20231226,182400,1767997900,21650,21650,21650,21650,0
20231226,182300,1767997900,21650,21650,21650,21650,0
20231226,182200,1767997900,21650,21650,21650,21650,0
20231226,182100,1767997900,21650,21650,21650,21650,0
20231226,182000,1767997900,21650,21650,21650,21650,0
20231226,181900,1767997900,21650,21650,21650,21650,0
20231226,181800,1767997900,21650,21650,21650,21650,0
20231226,181700,1767997900,21650,21650,21650,21650,0
20231226,181600,1767997900,21650,21650,21650,21650,0
20231226,181500,1767997900,21650,21650,21650,21650,0
20231226,181400,1767997900,21650,21650,21650,21650,0
20231226,181300,1767997900,21650,21650,21650,21650,0
20231226,181200,1767997900,21650,21650,21650,21650,0
20231226,181100,1767997900,21650,21650,21650,21650,0
20231226,181000,1767997900,21650,21650,21650,21650,0
20231226,180900,1767997900,21650,21650,21650,21650,0
20231226,180800,1767997900,21650,21650,21650,21650,0
20231226,180700,1767997900,21650,21650,21650,21650,0
20231226,180600,1767997900,21650,21650,21650,21650,0
20231226,180500,1767997900,21650,21650,21650,21650,0
20231226,180400,1767997900,21650,21650,21650,21650,0
20231226,180300,1767997900,21650,21650,21650,21650,0
20231226,180200,1767997900,21650,21650,21650,21650,0
20231226,180100,1767997900,21650,21650,21650,21650,1878
20231226,180000,1767997900,21650,21650,21650,21650,0
20231226,175900,1767997900,21650,21650,21650,21650,0
20231226,175800,1767997900,21650,21650,21650,21650,0
20231226,175700,1767997900,21650,21650,21650,21650,0
20231226,175600,1767997900,21650,21650,21650,21650,0
20231226,175500,1767997900,21650,21650,21650,21650,0
20231226,175400,1767997900,21650,21650,21650,21650,0
20231226,175300,1767997900,21650,21650,21650,21650,0
20231226,175200,1767997900,21650,21650,21650,21650,0
20231226,175100,1767997900,21650,21650,21650,21650,0
20231226,175000,1767997900,21650,21650,21650,21650,0
20231226,174900,1767997900,21650,21650,21650,21650,0
20231226,174800,1767997900,21650,21650,21650,21650,0
20231226,174700,1767997900,21650,21650,21650,21650,0
20231226,174600,1767997900,21650,21650,21650,21650,0
20231226,174500,1767997900,21650,21650,21650,21650,0
20231226,174400,1767997900,21650,21650,21650,21650,0
20231226,174300,1767997900,21650,21650,21650,21650,0
20231226,174200,1767997900,21650,21650,21650,21650,0
20231226,174100,1767997900,21650,21650,21650,21650,0
20231226,174000,1767997900,21650,21650,21650,21650,0
20231226,173900,1767997900,21650,21650,21650,21650,0
20231226,173800,1767997900,21650,21650,21650,21650,0
20231226,173700,1767997900,21650,21650,21650,21650,0
20231226,173600,1767997900,21650,21650,21650,21650,0
20231226,173500,1767997900,21650,21650,21650,21650,0
20231226,173400,1767997900,21650,21650,21650,21650,0
20231226,173300,1767997900,21650,21650,21650,21650,0
20231226,173200,1767997900,21650,21650,21650,21650,0
20231226,173100,1767997900,21650,21650,21650,21650,1878
20231226,173000,1767997900,21650,21650,21650,21650,0
20231226,172900,1767997900,21650,21650,21650,21650,0
20231226,172800,1767997900,21650,21650,21650,21650,0
20231226,172700,1767997900,21650,21650,21650,21650,0
20231226,172600,1767997900,21650,21650,21650,21650,0
20231226,172500,1767997900,21650,21650,21650,21650,0
20231226,172400,1767997900,21650,21650,21650,21650,0
20231226,172300,1767997900,21650,21650,21650,21650,0
20231226,172200,1767997900,21650,21650,21650,21650,0
20231226,172100,1767997900,21650,21650,21650,21650,0
20231226,172000,1767997900,21650,21650,21650,21650,0
20231226,171900,1767997900,21650,21650,21650,21650,0
20231226,171800,1767997900,21650,21650,21650,21650,0
20231226,171700,1767997900,21650,21650,21650,21650,0
20231226,171600,1767997900,21650,21650,21650,21650,0
20231226,171500,1767997900,21650,21650,21650,21650,0
20231226,171400,1767997900,21650,21650,21650,21650,0
20231226,171300,1767997900,21650,21650,21650,21650,0
20231226,171200,1767997900,21650,21650,21650,21650,0
20231226,171100,1767997900,21650,21650,21650,21650,0
20231226,171000,1767997900,21650,21650,21650,21650,0
20231226,170900,1767997900,21650,21650,21650,21650,0
20231226,170800,1767997900,21650,21650,21650,21650,0
20231226,170700,1767997900,21650,21650,21650,21650,0
20231226,170600,1767997900,21650,21650,21650,21650,0
20231226,170500,1767997900,21650,21650,21650,21650,0
20231226,170400,1767997900,21650,21650,21650,21650,0
20231226,170300,1767997900,21650,21650,21650,21650,0
20231226,170200,1767997900,21650,21650,21650,21650,0
20231226,170100,1767997900,21650,21650,21650,21650,1878
20231226,170000,1767997900,21650,21650,21650,21650,0
20231226,165900,1767997900,21650,21650,21650,21650,0
20231226,165800,1767997900,21650,21650,21650,21650,0
20231226,165700,1767997900,21650,21650,21650,21650,0
20231226,165600,1767997900,21650,21650,21650,21650,0
20231226,165500,1767997900,21650,21650,21650,21650,0
20231226,165400,1767997900,21650,21650,21650,21650,0
20231226,165300,1767997900,21650,21650,21650,21650,0
20231226,165200,1767997900,21650,21650,21650,21650,0
20231226,165100,1767997900,21650,21650,21650,21650,0
20231226,165000,1767997900,21650,21650,21650,21650,0
20231226,164900,1767997900,21650,21650,21650,21650,0
20231226,164800,1767997900,21650,21650,21650,21650,0
20231226,164700,1767997900,21650,21650,21650,21650,0
20231226,164600,1767997900,21650,21650,21650,21650,0
20231226,164500,1767997900,21650,21650,21650,21650,0
20231226,164400,1767997900,21650,21650,21650,21650,0
20231226,164300,1767997900,21650,21650,21650,21650,0
20231226,164200,1767997900,21650,21650,21650,21650,0
20231226,164100,1767997900,21650,21650,21650,21650,0
20231226,164000,1767997900,21650,21650,21650,21650,0
20231226,163900,1767997900,21650,21650,21650,21650,0
20231226,163800,1767997900,21650,21650,21650,21650,0
20231226,163700,1767997900,21650,21650,21650,21650,0
20231226,163600,1767997900,21650,21650,21650,21650,0
20231226,163500,1767997900,21650,21650,21650,21650,0
20231226,163400,1767997900,21650,21650,21650,21650,0
20231226,163300,1767997900,21650,21650,21650,21650,0
20231226,163200,1767997900,21650,21650,21650,21650,0
20231226,163100,1767997900,21650,21650,21650,21650,1878
20231226,163000,1767997900,21650,21650,21650,21650,0
20231226,162900,1767997900,21650,21650,21650,21650,0
20231226,162800,1767997900,21650,21650,21650,21650,0
20231226,162700,1767997900,21650,21650,21650,21650,0
20231226,162600,1767997900,21650,21650,21650,21650,0
20231226,162500,1767997900,21650,21650,21650,21650,0
20231226,162400,1767997900,21650,21650,21650,21650,0
20231226,162300,1767997900,21650,21650,21650,21650,0
20231226,162200,1767997900,21650,21650,21650,21650,0
20231226,162100,1767997900,21650,21650,21650,21650,0
20231226,162000,1767997900,21650,21650,21650,21650,0
20231226,161900,1767997900,21650,21650,21650,21650,0
20231226,161800,1767997900,21650,21650,21650,21650,0
20231226,161700,1767997900,21650,21650,21650,21650,0
20231226,161600,1767997900,21650,21650,21650,21650,0
20231226,161500,1767997900,21650,21650,21650,21650,0
20231226,161400,1767997900,21650,21650,21650,21650,0
20231226,161300,1767997900,21650,21650,21650,21650,0
20231226,161200,1767997900,21650,21650,21650,21650,0
20231226,161100,1767997900,21650,21650,21650,21650,0
20231226,161000,1767997900,21650,21650,21650,21650,0
20231226,160900,1767997900,21650,21650,21650,21650,0
20231226,160800,1767997900,21650,21650,21650,21650,0
20231226,160700,1767997900,21650,21650,21650,21650,0
20231226,160600,1767997900,21650,21650,21650,21650,0
20231226,160500,1767997900,21650,21650,21650,21650,0
20231226,160400,1767997900,21650,21650,21650,21650,0
20231226,160300,1767997900,21650,21650,21650,21650,0
20231226,160200,1767997900,21650,21650,21650,21650,0
20231226,160100,1767997900,21650,21650,21650,21650,1878
20231226,160000,1767997900,21650,21650,21650,21650,0
20231226,155900,1767997900,21650,21650,21650,21650,0
20231226,155800,1767997900,21650,21650,21650,21650,0
20231226,155700,1767997900,21650,21650,21650,21650,0
20231226,155600,1767997900,21650,21650,21650,21650,0
20231226,155500,1767997900,21650,21650,21650,21650,0
20231226,155400,1767997900,21650,21650,21650,21650,0
20231226,155300,1767997900,21650,21650,21650,21650,0
20231226,155200,1767997900,21650,21650,21650,21650,0
20231226,155100,1767997900,21650,21650,21650,21650,0
20231226,155000,1767997900,21650,21650,21650,21650,0
20231226,154900,1767997900,21650,21650,21650,21650,0
20231226,154800,1767997900,21650,21650,21650,21650,0
20231226,154700,1767997900,21650,21650,21650,21650,0
20231226,154600,1767997900,21650,21650,21650,21650,0
20231226,154500,1767997900,21650,21650,21650,21650,0
20231226,154400,1767997900,21650,21650,21650,21650,0
20231226,154300,1767997900,21650,21650,21650,21650,0
20231226,154200,1767997900,21650,21650,21650,21650,0
20231226,154100,1767997900,21650,21650,21650,21650,0
20231226,154000,1767997900,21650,21650,21650,21650,0
20231226,153900,1767997900,21650,21650,21650,21650,0
20231226,153800,1767997900,21650,21650,21650,21650,0
20231226,153700,1767997900,21650,21650,21650,21650,0
20231226,153600,1767997900,21650,21650,21650,21650,0
20231226,153500,1767997900,21650,21650,21650,21650,0
20231226,153400,1767997900,21650,21650,21650,21650,0
20231226,153300,1767997900,21650,21650,21650,21650,0
20231226,153200,1767997900,21650,21650,21650,21650,0
20231226,153100,1767997900,21650,21650,21650,21650,1878
20231226,153000,1767997900,21650,21650,21650,21650,1878
20231226,152900,1727339200,21600,21600,21600,21600,0
20231226,152800,1727339200,21600,21600,21600,21600,0
20231226,152700,1727339200,21600,21600,21600,21600,0
20231226,152600,1727339200,21600,21600,21600,21600,0
20231226,152500,1727339200,21600,21600,21600,21600,0
20231226,152400,1727339200,21600,21600,21600,21600,0
20231226,152300,1727339200,21600,21600,21600,21600,0
20231226,152200,1727339200,21600,21600,21600,21600,0
20231226,152100,1727339200,21600,21600,21600,21600,0
20231226,152000,1727339200,21600,21600,21600,21600,0
20231226,151900,1727339200,21600,21450,21650,21450,405
20231226,151800,1718594600,21600,21450,21600,21450,295
20231226,151700,1712245850,21450,21600,21600,21450,490
20231226,151600,1701676700,21600,21500,21600,21500,262
20231226,151500,1696033900,21550,21450,21600,21450,246
20231226,151400,1690738450,21600,21600,21600,21600,222
20231226,151300,1685943250,21450,21550,21600,21450,77
20231226,151200,1684281600,21550,21550,21550,21450,368
20231226,151100,1676373250,21550,21500,21550,21500,187
20231226,151000,1672343450,21550,21500,21550,21450,271
20231226,150900,1666508250,21500,21550,21600,21500,1034
20231226,150800,1644255500,21700,21700,21700,21650,223
20231226,150700,1639423700,21700,21700,21700,21600,173
20231226,150600,1635675350,21600,21650,21700,21550,288
20231226,150500,1629448250,21650,21750,21750,21650,75
20231226,150400,1627817100,21750,21650,21750,21650,225
20231226,150300,1622941850,21650,21650,21650,21550,227
20231226,150200,1618033300,21650,21700,21700,21650,284
20231226,150100,1611871000,21700,21700,21700,21550,82
20231226,150000,1610091900,21700,21700,21700,21550,703
20231226,145900,1594889250,21700,21750,21750,21700,158
20231226,145800,1591452950,21750,21650,21750,21650,236
20231226,145700,1586329000,21650,21650,21650,21650,93
20231226,145600,1584315550,21700,21600,21700,21550,324
20231226,145500,1577306400,21600,21600,21600,21550,253
20231226,145400,1571846500,21550,21700,21750,21550,638
20231226,145300,1558040650,21650,21600,21650,21600,326
20231226,145200,1550991350,21650,21650,21650,21650,230
20231226,145100,1546011850,21650,21600,21650,21550,245
20231226,145000,1540723150,21600,21600,21600,21550,229
20231226,144900,1535780550,21650,21650,21650,21600,170
20231226,144800,1532100550,21650,21650,21650,21600,231
20231226,144700,1527102900,21650,21550,21650,21550,244
20231226,144600,1521838500,21600,21550,21600,21550,152
20231226,144500,1518555650,21550,21600,21600,21550,155
20231226,144400,1515211550,21600,21550,21600,21450,250
20231226,144300,1509827950,21500,21550,21600,21500,246
20231226,144200,1504524050,21600,21600,21600,21550,152
20231226,144100,1501244650,21600,21600,21600,21600,155
20231226,144000,1497896650,21600,21550,21600,21500,311
20231226,143900,1491199250,21550,21600,21600,21550,155
20231226,143800,1487851550,21600,21500,21600,21450,193
20231226,143700,1483700150,21500,21500,21500,21450,170
20231226,143600,1480052900,21500,21600,21600,21500,229
20231226,143500,1475114200,21600,21600,21600,21600,79
20231226,143400,1473407800,21500,21550,21600,21500,227
20231226,143300,1468522050,21550,21600,21600,21550,154
20231226,143200,1465199500,21600,21500,21600,21500,225
20231226,143100,1460347200,21500,21500,21500,21450,81
20231226,143000,1458605800,21500,21550,21600,21500,230
20231226,142900,1453650850,21550,21500,21600,21500,234
20231226,142800,1448609600,21500,21450,21500,21450,260
20231226,142700,1443028400,21400,21500,21500,21400,173
20231226,142600,1439318050,21500,21500,21600,21450,233
20231226,142500,1434301200,21500,21400,21500,21400,165
20231226,142400,1430754800,21450,21500,21500,21400,287
20231226,142300,1424595050,21500,21450,21500,21450,83
20231226,142200,1422811300,21450,21450,21450,21350,301
20231226,142100,1416359900,21550,21600,21600,21500,157
20231226,142000,1412983850,21600,21600,21600,21450,838
20231226,141900,1394955450,21600,21600,21600,21550,184
20231226,141800,1390986050,21600,21600,21650,21550,366
20231226,141700,1383083300,21550,21650,21750,21550,270
20231226,141600,1377240500,21650,21650,21650,21650,232
20231226,141500,1372217700,21600,21700,21700,21600,163
20231226,141400,1368688750,21750,21750,21750,21750,229
20231226,141300,1363708000,21750,21700,21750,21700,159
20231226,141200,1360254200,21650,21700,21700,21600,297
20231226,141100,1353823800,21700,21750,21750,21550,1054
20231226,141000,1331045850,21750,21700,21750,21700,231
20231226,140900,1326029300,21700,21650,21750,21650,205
20231226,140800,1321575450,21750,21800,21800,21750,162
20231226,140700,1318047950,21650,21750,21800,21650,554
20231226,140600,1306028700,21750,21800,21800,21750,233
20231226,140500,1300950250,21800,21650,21800,21650,1291
20231226,140400,1272992950,21650,21600,21650,21600,392
20231226,140300,1264507200,21600,21650,21650,21550,241
20231226,140200,1259293800,21650,21650,21650,21600,234
20231226,140100,1254235450,21650,21550,21650,21500,243
20231226,140000,1248993800,21550,21600,21600,21550,182
20231226,135900,1245063750,21600,21550,21600,21500,232
20231226,135800,1240064250,21600,21550,21600,21550,239
20231226,135700,1234903800,21550,21550,21600,21550,158
20231226,135600,1231494450,21600,21600,21600,21600,160
20231226,135500,1228038450,21600,21600,21650,21600,363
20231226,135400,1220195650,21600,21600,21600,21500,2049
20231226,135300,1176021550,21550,21550,21550,21500,121
20231226,135200,1173414050,21550,21550,21600,21550,444
20231226,135100,1163841900,21600,21600,21600,21600,160
20231226,135000,1160385900,21600,21500,21600,21450,847
20231226,134900,1142145450,21450,21500,21550,21450,305
20231226,134800,1135594400,21500,21550,21550,21500,443
20231226,134700,1126057750,21550,21550,21550,21500,167
20231226,134600,1122459000,21300,21450,21550,21300,714
20231226,134500,1107152600,21450,21450,21450,21450,137
20231226,134400,1104213950,21450,21450,21450,21400,277
20231226,134300,1098273900,21450,21400,21450,21400,239
20231226,134200,1093150900,21450,21300,21450,21300,953
20231226,134100,1072776250,21300,21250,21300,21250,170
20231226,134000,1069160000,21250,21200,21250,21200,287
20231226,133900,1063070600,21200,21150,21200,21150,230
20231226,133800,1058202350,21150,21150,21150,21150,16
20231226,133700,1057863950,21150,21100,21150,21100,147
20231226,133600,1054762200,21150,21150,21200,21150,76
20231226,133500,1053154500,21200,21150,21200,21150,86
20231226,133400,1051331850,21150,21150,21150,21150,462
20231226,133300,1041560550,21200,21200,21200,21200,75
20231226,133200,1039970550,21200,21200,21250,21200,78
20231226,133100,1038316600,21150,21200,21200,21150,91
20231226,133000,1036388200,21200,21200,21200,21200,0
20231226,132900,1036388200,21200,21150,21200,21150,230
20231226,132800,1031519950,21150,21150,21200,21150,197
20231226,132700,1027349600,21250,21150,21250,21150,162
20231226,132600,1023915700,21200,21200,21200,21200,100
20231226,132500,1021795700,21200,21150,21200,21150,131
20231226,132400,1019021300,21200,21200,21200,21200,75
20231226,132300,1017431300,21150,21200,21250,21150,248
20231226,132200,1012178800,21200,21250,21250,21200,106
20231226,132100,1009931100,21250,21250,21250,21250,76
20231226,132000,1008316100,21200,21150,21250,21150,190
20231226,131900,1004295600,21200,21200,21200,21200,76
20231226,131800,1002684400,21150,21150,21150,21150,0
20231226,131700,1002684400,21150,21150,21200,21150,247
20231226,131600,997456600,21250,21250,21250,21250,76
20231226,131500,995841600,21250,21250,21250,21250,70
20231226,131400,994354100,21250,21150,21250,21150,154
20231226,131300,991096400,21200,21200,21200,21200,85
20231226,131200,989294400,21200,21200,21250,21200,76
20231226,131100,987682850,21150,21150,21150,21150,155
20231226,131000,984404600,21200,21200,21200,21200,76
20231226,130900,982793400,21250,21250,21250,21250,75
20231226,130800,981199650,21250,21150,21250,21150,230
20231226,130700,976331100,21150,21150,21150,21150,74
20231226,130600,974766000,21200,21200,21200,21200,76
20231226,130500,973154800,21200,21200,21200,21200,76
20231226,130400,971543600,21150,21200,21200,21150,529
20231226,130300,960341500,21150,21150,21150,21150,1
20231226,130200,960320350,21200,21200,21200,21200,75
20231226,130100,958730350,21150,21200,21200,21150,292
20231226,130000,952550700,21200,21200,21200,21200,76
20231226,125900,950939500,21200,21200,21200,21200,0
20231226,125800,950939500,21200,21150,21200,21150,316
20231226,125700,944252350,21200,21200,21200,21200,78
20231226,125600,942598750,21150,21200,21200,21150,93
20231226,125500,940628000,21150,21150,21150,21150,196
20231226,125400,936482600,21200,21200,21200,21200,75
20231226,125300,934892600,21200,21200,21200,21200,75
20231226,125200,933302600,21150,21150,21150,21150,86
20231226,125100,931483700,21200,21200,21200,21200,76
20231226,125000,929872500,21200,21200,21200,21200,76
20231226,124900,928261300,21250,21200,21250,21150,151
20231226,124800,925060200,21200,21200,21200,21200,42
20231226,124700,924169800,21250,21250,21250,21250,76
20231226,124600,922554800,21200,21200,21200,21200,135
20231226,124500,919692800,21150,21200,21200,21150,216
20231226,124400,915120650,21200,21200,21200,21200,7
20231226,124300,914972250,21250,21250,21250,21250,76
20231226,124200,913357250,21150,21200,21200,21150,171
20231226,124100,909734900,21200,21200,21200,21200,37
20231226,124000,908950500,21200,21250,21250,21200,54
20231226,123900,907805550,21250,21150,21250,21150,219
20231226,123800,903166200,21200,21200,21200,21200,79
20231226,123700,901491400,21200,21200,21250,21200,75
20231226,123600,899897950,21150,21150,21150,21150,155
20231226,123500,896619700,21200,21200,21200,21200,86
20231226,123400,894796500,21250,21250,21250,21250,76
20231226,123300,893181500,21150,21150,21150,21150,77
20231226,123200,891552950,21200,21200,21200,21200,151
20231226,123100,888351750,21250,21200,21250,21200,98
20231226,123000,886270400,21150,21200,21200,21150,88
20231226,122900,884405350,21150,21250,21250,21150,165
20231226,122800,880912600,21300,21200,21300,21200,94
20231226,122700,878912600,21150,21150,21150,21150,130
20231226,122600,876163100,21200,21200,21200,21200,120
20231226,122500,873619100,21250,21200,21250,21200,11
20231226,122400,873385850,21200,21150,21200,21100,170
20231226,122300,869791000,21200,21200,21200,21200,157
20231226,122200,866462600,21250,21250,21250,21250,75
20231226,122100,864868850,21200,21200,21200,21200,0
20231226,122000,864868850,21200,21150,21200,21100,196
20231226,121900,860728050,21200,21200,21200,21200,75
20231226,121800,859138050,21200,21200,21200,21200,69
20231226,121700,857675250,21100,21150,21150,21100,48
20231226,121600,856661100,21200,21200,21200,21200,128
20231226,121500,853947500,21200,21200,21200,21200,17
20231226,121400,853587100,21150,21250,21250,21150,277
20231226,121300,847720450,21250,21200,21250,21200,7
20231226,121200,847571750,21250,21250,21250,21250,70
20231226,121100,846084250,21200,21200,21250,21200,145
20231226,121000,843009950,21200,21200,21200,21200,172
20231226,120900,839363550,21200,21200,21200,21200,70
20231226,120800,837879550,21150,21100,21150,21100,88
20231226,120700,836021950,21100,21150,21150,21100,154
20231226,120600,832765900,21150,21150,21150,21150,13
20231226,120500,832490950,21150,21100,21150,21100,222
20231226,120400,827805100,21150,21150,21200,21150,147
20231226,120300,824692250,21200,21150,21200,21150,85
20231226,120200,822890700,21150,21150,21150,21150,87
20231226,120100,821050650,21150,21100,21150,21100,167
20231226,120000,817526300,21150,21150,21150,21150,75
20231226,115900,815940050,21150,21150,21200,21150,109
20231226,115800,813631200,21100,21100,21100,21100,80
20231226,115700,811943200,21150,21150,21150,21150,80
20231226,115600,810251200,21150,21150,21200,21150,160
20231226,115500,806863450,21100,21150,21150,21100,138
20231226,115400,803951350,21150,21150,21150,21150,28
20231226,115300,803359150,21150,21100,21150,21100,147
20231226,115200,800254900,21100,21150,21150,21100,132
20231226,115100,797465250,21150,21150,21150,21150,22
20231226,115000,796999950,21200,21150,21200,21150,162
20231226,114900,793569900,21150,21150,21150,21150,17
20231226,114800,793210350,21100,21150,21150,21100,155
20231226,114700,789936000,21150,21150,21150,21150,82
20231226,114600,788201700,21150,21100,21150,21100,88
20231226,114500,786344100,21150,21150,21150,21150,83
20231226,114400,784588650,21200,21200,21200,21200,69
20231226,114300,783125850,21150,21150,21150,21150,16
20231226,114200,782787450,21200,21100,21200,21100,293
20231226,114100,776598200,21150,21200,21200,21150,76
20231226,114000,774987300,21200,21200,21200,21150,122
20231226,113900,772401750,21100,21150,21150,21100,155
20231226,113800,769130000,21150,21150,21150,21150,60
20231226,113700,767861000,21200,21200,21200,21200,69
20231226,113600,766398200,21100,21150,21150,21100,162
20231226,113500,762971950,21200,21200,21200,21200,58
20231226,113400,761742350,21250,21250,21250,21250,75
20231226,113300,760148600,21200,21200,21200,21200,107
20231226,113200,757880200,21200,21250,21250,21200,262
20231226,113100,752315300,21300,21250,21300,21250,556
20231226,113000,740496800,21300,21300,21300,21300,75
20231226,112900,738899300,21300,21250,21300,21250,578
20231226,112800,726588000,21300,21300,21300,21300,0
20231226,112700,726588000,21300,21300,21300,21250,179
20231226,112600,722779100,21250,21150,21250,21100,1229
20231226,112500,696722350,21200,21150,21200,21150,70
20231226,112400,695238400,21100,21100,21100,21100,516
20231226,112300,684350800,21150,21100,21200,21050,274
20231226,112200,678557850,21100,21100,21100,21100,462
20231226,112100,668809650,21050,21050,21050,21000,474
20231226,112000,658832200,21050,21050,21050,21050,171
20231226,111900,655232650,21100,21150,21150,21100,167
20231226,111800,651705100,21100,21050,21100,21050,164
20231226,111700,648245850,21050,21100,21100,21050,147
20231226,111600,645147750,21000,21000,21000,21000,154
20231226,111500,641913750,21000,21100,21100,21000,3017
20231226,111400,578544800,21150,21150,21150,21150,107
20231226,111300,576281750,21150,21200,21200,21150,223
20231226,111200,571561850,21200,21150,21200,21000,1105
20231226,111100,548336950,21200,21100,21200,21100,192
20231226,111000,544278750,21150,21200,21200,21150,109
20231226,110900,541969600,21200,21200,21200,21200,3
20231226,110800,541906000,21250,21200,21250,21200,78
20231226,110700,540248650,21200,21200,21200,21150,262
20231226,110600,534694300,21250,21250,21250,21250,88
20231226,110500,532824300,21250,21250,21250,21250,55
20231226,110400,531655550,21250,21200,21250,21200,126
20231226,110300,528980550,21200,21150,21250,21150,793
20231226,110200,512172050,21150,21150,21150,21150,120
20231226,110100,509634050,21100,21100,21100,21100,0
20231226,110000,509634050,21100,21000,21100,21000,354
20231226,105900,502165650,21050,21100,21100,21050,547
20231226,105800,490626300,21000,21000,21050,21000,231
20231226,105700,485771800,21100,21100,21100,21050,90
20231226,105600,483875900,21100,21050,21150,21050,100
20231226,105500,481763400,21050,21100,21100,21050,1106
20231226,105400,458430300,21000,21050,21050,21000,517
20231226,105300,447548450,20950,20950,20950,20950,20
20231226,105200,447129450,20950,20850,21000,20850,566
20231226,105100,435245450,20850,20900,20950,20850,339
20231226,105000,428157350,20900,20850,20950,20850,203
20231226,104900,423906000,20900,20800,20900,20800,92
20231226,104800,421985850,20800,20750,20800,20750,127
20231226,104700,419348900,20750,20800,20850,20750,244
20231226,104600,414281550,20700,20700,20700,20700,320
20231226,104500,407657550,20700,20700,20750,20700,397
20231226,104400,399435800,20700,20700,20700,20700,175
20231226,104300,395813300,20700,20750,20750,20700,30
20231226,104200,395191750,20700,20700,20800,20700,290
20231226,104100,389172750,20700,20750,20750,20700,1185
20231226,104000,364634500,20750,20750,20750,20750,20
20231226,103900,364219500,20750,20750,20750,20750,120
20231226,103800,361729500,20750,20750,20750,20750,175
20231226,103700,358098250,20750,20750,20800,20750,122
20231226,103600,355561650,20750,20750,20750,20750,20
20231226,103500,355146650,20750,20800,20800,20750,174
20231226,103400,351528450,20800,20850,20850,20800,415
20231226,103300,342876200,20850,20850,20850,20850,20
20231226,103200,342459200,20850,20850,20850,20850,198
20231226,103100,338330900,20850,20900,20900,20850,20
20231226,103000,337913400,20950,20950,20950,20850,110
20231226,102900,335615300,20850,20850,20850,20850,20
20231226,102800,335198300,20850,20850,20850,20850,174
20231226,102700,331570400,20850,20900,20900,20850,172
20231226,102600,327980050,20950,20950,20950,20950,81
20231226,102500,326283100,21100,21000,21100,20950,145
20231226,102400,323238500,21000,21000,21000,21000,100
20231226,102300,321138500,21000,21000,21000,21000,20
20231226,102200,320718500,21000,21000,21000,21000,174
20231226,102100,317064500,21050,20950,21100,20950,386
20231226,102000,308921900,20950,20900,21000,20900,1039
20231226,101900,287104400,20950,20950,21000,20900,192
20231226,101800,283089600,20950,20800,20950,20800,1815
20231226,101700,245133500,20750,20750,20750,20750,174
20231226,101600,241523000,20750,20800,20800,20750,55
20231226,101500,240379250,20850,20850,20850,20850,0
20231226,101400,240379250,20850,20700,20850,20700,11
20231226,101300,240151400,20700,20750,20850,20700,297
20231226,101200,233987250,20700,20700,20700,20700,20
20231226,101100,233573250,20700,20700,20700,20700,20
20231226,101000,233159250,20700,20700,20850,20700,121
20231226,100900,230654400,20700,20800,20800,20700,393
20231226,100800,222512800,20700,20700,20700,20700,20
20231226,100700,222098800,20700,20700,20700,20700,155
20231226,100600,218890300,20850,20750,20850,20650,11
20231226,100500,218662800,20700,20750,20750,20650,828
20231226,100400,201517350,20750,20750,20850,20750,226
20231226,100300,196827750,20750,20750,20800,20700,292
20231226,100200,190770950,20750,20750,20800,20750,21
20231226,100100,190335150,20750,20750,20750,20750,21
20231226,100000,189899400,20800,20750,20850,20750,12
20231226,095900,189650250,20800,20850,20850,20700,363
20231226,095800,182111450,20750,20750,20800,20750,270
20231226,095700,176497800,20800,20850,20900,20600,3167
20231226,095600,110960150,20850,20850,20850,20850,227
20231226,095500,106227200,20850,20850,20900,20850,26
20231226,095400,105684800,20900,20850,20900,20850,25
20231226,095300,105163300,20850,20850,20850,20850,20
20231226,095200,104746300,20900,20900,20900,20850,299
20231226,095100,98497700,20900,20900,21000,20900,123
20231226,095000,95926900,20900,20900,21000,20900,39
20231226,094900,95111700,20900,20950,20950,20900,20
20231226,094800,94693600,20900,20900,20900,20900,20
20231226,094700,94275600,20900,21000,21000,20900,210
20231226,094600,89873750,21000,21000,21000,21000,20
20231226,094500,89453750,21000,21000,21000,21000,110
20231226,094400,87143750,21000,21000,21000,21000,3
20231226,094300,87080750,21050,21050,21050,21050,0
20231226,094200,87080750,21050,21050,21050,21050,2
20231226,094100,87038650,21000,21000,21000,21000,2
20231226,094000,86996650,21000,21000,21000,21000,0
20231226,093900,86996650,21000,21050,21050,21000,32
20231226,093800,86324550,21000,21000,21000,21000,15
20231226,093700,86009550,20950,20950,20950,20950,11
20231226,093600,85779100,21000,20950,21000,20950,51
20231226,093500,84709400,21000,21150,21150,21000,2031
20231226,093400,41989850,21200,21200,21200,21200,79
20231226,093300,40315050,21200,21200,21200,21200,0
20231226,093200,40315050,21200,21200,21200,21200,6
20231226,093100,40187850,21250,21250,21250,21250,10
20231226,093000,39975350,21300,21300,21300,21300,0
20231226,092900,39975350,21300,21300,21300,21300,0
20231226,092800,39975350,21300,21300,21300,21300,0
20231226,092700,39975350,21300,21300,21300,21300,1
20231226,092600,39954050,21350,21350,21350,21350,70
20231226,092500,38459550,21350,21350,21350,21350,10
20231226,092400,38246050,21350,21350,21350,21350,1
20231226,092300,38224700,21150,21150,21150,21150,0
20231226,092200,38224700,21150,21150,21150,21150,30
20231226,092100,37590200,21200,21200,21200,21200,0
20231226,092000,37590200,21200,21200,21200,21200,100
20231226,091900,35470200,21150,21150,21150,21150,222
20231226,091800,30774900,21200,21200,21200,21200,182
20231226,091700,26916500,21200,21200,21200,21200,9
20231226,091600,26725700,21200,21200,21200,21200,30
20231226,091500,26089700,21200,21200,21200,21200,0
20231226,091400,26089700,21200,21300,21300,21200,227
20231226,091300,21265900,21300,21300,21300,21300,170
20231226,091200,17644900,21300,21300,21300,21300,35
20231226,091100,16899400,21450,21450,21450,21450,0
20231226,091000,16899400,21450,21350,21450,21300,88
20231226,090900,15024500,21350,21350,21350,21350,85
20231226,090800,13209750,21350,21350,21350,21350,5
20231226,090700,13103000,21500,21400,21500,21400,159
20231226,090600,9685400,21500,21400,21500,21400,161
20231226,090500,6229000,21300,21300,21300,21300,12
20231226,090400,5973400,21300,21350,21350,21300,24
20231226,090300,5461400,21400,21400,21400,21400,1
20231226,090200,5440000,21250,21250,21250,21250,0
20231226,090100,5440000,21250,21250,21250,21250,0
20231226,090000,5440000,21250,21250,21250,21250,256