KissMeData/000990/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183200,23879640800,59900,59900,59900,59900,7469
20231226,183100,23879640800,59900,59900,59900,59900,0
20231226,183000,23879640800,59900,59900,59900,59900,0
20231226,182900,23879640800,59900,59900,59900,59900,0
20231226,182800,23879640800,59900,59900,59900,59900,0
20231226,182700,23879640800,59900,59900,59900,59900,0
20231226,182600,23879640800,59900,59900,59900,59900,0
20231226,182500,23879640800,59900,59900,59900,59900,0
20231226,182400,23879640800,59900,59900,59900,59900,0
20231226,182300,23879640800,59900,59900,59900,59900,0
20231226,182200,23879640800,59900,59900,59900,59900,0
20231226,182100,23879640800,59900,59900,59900,59900,0
20231226,182000,23879640800,59900,59900,59900,59900,0
20231226,181900,23879640800,59900,59900,59900,59900,0
20231226,181800,23879640800,59900,59900,59900,59900,0
20231226,181700,23879640800,59900,59900,59900,59900,0
20231226,181600,23879640800,59900,59900,59900,59900,0
20231226,181500,23879640800,59900,59900,59900,59900,0
20231226,181400,23879640800,59900,59900,59900,59900,0
20231226,181300,23879640800,59900,59900,59900,59900,0
20231226,181200,23879640800,59900,59900,59900,59900,0
20231226,181100,23879640800,59900,59900,59900,59900,0
20231226,181000,23879640800,59900,59900,59900,59900,0
20231226,180900,23879640800,59900,59900,59900,59900,0
20231226,180800,23879640800,59900,59900,59900,59900,0
20231226,180700,23879640800,59900,59900,59900,59900,0
20231226,180600,23879640800,59900,59900,59900,59900,0
20231226,180500,23879640800,59900,59900,59900,59900,0
20231226,180400,23879640800,59900,59900,59900,59900,0
20231226,180300,23879640800,59900,59900,59900,59900,0
20231226,180200,23879640800,59900,59900,59900,59900,7469
20231226,180100,23879640800,59900,59900,59900,59900,0
20231226,180000,23879640800,59900,59900,59900,59900,0
20231226,175900,23879640800,59900,59900,59900,59900,0
20231226,175800,23879640800,59900,59900,59900,59900,0
20231226,175700,23879640800,59900,59900,59900,59900,0
20231226,175600,23879640800,59900,59900,59900,59900,0
20231226,175500,23879640800,59900,59900,59900,59900,0
20231226,175400,23879640800,59900,59900,59900,59900,0
20231226,175300,23879640800,59900,59900,59900,59900,0
20231226,175200,23879640800,59900,59900,59900,59900,0
20231226,175100,23879640800,59900,59900,59900,59900,0
20231226,175000,23879640800,59900,59900,59900,59900,0
20231226,174900,23879640800,59900,59900,59900,59900,0
20231226,174800,23879640800,59900,59900,59900,59900,0
20231226,174700,23879640800,59900,59900,59900,59900,0
20231226,174600,23879640800,59900,59900,59900,59900,0
20231226,174500,23879640800,59900,59900,59900,59900,0
20231226,174400,23879640800,59900,59900,59900,59900,0
20231226,174300,23879640800,59900,59900,59900,59900,0
20231226,174200,23879640800,59900,59900,59900,59900,0
20231226,174100,23879640800,59900,59900,59900,59900,0
20231226,174000,23879640800,59900,59900,59900,59900,0
20231226,173900,23879640800,59900,59900,59900,59900,0
20231226,173800,23879640800,59900,59900,59900,59900,0
20231226,173700,23879640800,59900,59900,59900,59900,0
20231226,173600,23879640800,59900,59900,59900,59900,0
20231226,173500,23879640800,59900,59900,59900,59900,0
20231226,173400,23879640800,59900,59900,59900,59900,0
20231226,173300,23879640800,59900,59900,59900,59900,0
20231226,173200,23879640800,59900,59900,59900,59900,7469
20231226,173100,23879640800,59900,59900,59900,59900,0
20231226,173000,23879640800,59900,59900,59900,59900,0
20231226,172900,23879640800,59900,59900,59900,59900,0
20231226,172800,23879640800,59900,59900,59900,59900,0
20231226,172700,23879640800,59900,59900,59900,59900,0
20231226,172600,23879640800,59900,59900,59900,59900,0
20231226,172500,23879640800,59900,59900,59900,59900,0
20231226,172400,23879640800,59900,59900,59900,59900,0
20231226,172300,23879640800,59900,59900,59900,59900,0
20231226,172200,23879640800,59900,59900,59900,59900,0
20231226,172100,23879640800,59900,59900,59900,59900,0
20231226,172000,23879640800,59900,59900,59900,59900,0
20231226,171900,23879640800,59900,59900,59900,59900,0
20231226,171800,23879640800,59900,59900,59900,59900,0
20231226,171700,23879640800,59900,59900,59900,59900,0
20231226,171600,23879640800,59900,59900,59900,59900,0
20231226,171500,23879640800,59900,59900,59900,59900,0
20231226,171400,23879640800,59900,59900,59900,59900,0
20231226,171300,23879640800,59900,59900,59900,59900,0
20231226,171200,23879640800,59900,59900,59900,59900,0
20231226,171100,23879640800,59900,59900,59900,59900,0
20231226,171000,23879640800,59900,59900,59900,59900,0
20231226,170900,23879640800,59900,59900,59900,59900,0
20231226,170800,23879640800,59900,59900,59900,59900,0
20231226,170700,23879640800,59900,59900,59900,59900,0
20231226,170600,23879640800,59900,59900,59900,59900,0
20231226,170500,23879640800,59900,59900,59900,59900,0
20231226,170400,23879640800,59900,59900,59900,59900,0
20231226,170300,23879640800,59900,59900,59900,59900,0
20231226,170200,23879640800,59900,59900,59900,59900,7469
20231226,170100,23879640800,59900,59900,59900,59900,0
20231226,170000,23879640800,59900,59900,59900,59900,0
20231226,165900,23879640800,59900,59900,59900,59900,0
20231226,165800,23879640800,59900,59900,59900,59900,0
20231226,165700,23879640800,59900,59900,59900,59900,0
20231226,165600,23879640800,59900,59900,59900,59900,0
20231226,165500,23879640800,59900,59900,59900,59900,0
20231226,165400,23879640800,59900,59900,59900,59900,0
20231226,165300,23879640800,59900,59900,59900,59900,0
20231226,165200,23879640800,59900,59900,59900,59900,0
20231226,165100,23879640800,59900,59900,59900,59900,0
20231226,165000,23879640800,59900,59900,59900,59900,0
20231226,164900,23879640800,59900,59900,59900,59900,0
20231226,164800,23879640800,59900,59900,59900,59900,0
20231226,164700,23879640800,59900,59900,59900,59900,0
20231226,164600,23879640800,59900,59900,59900,59900,0
20231226,164500,23879640800,59900,59900,59900,59900,0
20231226,164400,23879640800,59900,59900,59900,59900,0
20231226,164300,23879640800,59900,59900,59900,59900,0
20231226,164200,23879640800,59900,59900,59900,59900,0
20231226,164100,23879640800,59900,59900,59900,59900,0
20231226,164000,23879640800,59900,59900,59900,59900,0
20231226,163900,23879640800,59900,59900,59900,59900,0
20231226,163800,23879640800,59900,59900,59900,59900,0
20231226,163700,23879640800,59900,59900,59900,59900,0
20231226,163600,23879640800,59900,59900,59900,59900,0
20231226,163500,23879640800,59900,59900,59900,59900,0
20231226,163400,23879640800,59900,59900,59900,59900,0
20231226,163300,23879640800,59900,59900,59900,59900,0
20231226,163200,23879640800,59900,59900,59900,59900,7469
20231226,163100,23879640800,59900,59900,59900,59900,0
20231226,163000,23879640800,59900,59900,59900,59900,0
20231226,162900,23879640800,59900,59900,59900,59900,0
20231226,162800,23879640800,59900,59900,59900,59900,0
20231226,162700,23879640800,59900,59900,59900,59900,0
20231226,162600,23879640800,59900,59900,59900,59900,0
20231226,162500,23879640800,59900,59900,59900,59900,0
20231226,162400,23879640800,59900,59900,59900,59900,0
20231226,162300,23879640800,59900,59900,59900,59900,0
20231226,162200,23879640800,59900,59900,59900,59900,0
20231226,162100,23879640800,59900,59900,59900,59900,0
20231226,162000,23879640800,59900,59900,59900,59900,0
20231226,161900,23879640800,59900,59900,59900,59900,0
20231226,161800,23879640800,59900,59900,59900,59900,0
20231226,161700,23879640800,59900,59900,59900,59900,0
20231226,161600,23879640800,59900,59900,59900,59900,0
20231226,161500,23879640800,59900,59900,59900,59900,0
20231226,161400,23879640800,59900,59900,59900,59900,0
20231226,161300,23879640800,59900,59900,59900,59900,0
20231226,161200,23879640800,59900,59900,59900,59900,0
20231226,161100,23879640800,59900,59900,59900,59900,0
20231226,161000,23879640800,59900,59900,59900,59900,0
20231226,160900,23879640800,59900,59900,59900,59900,0
20231226,160800,23879640800,59900,59900,59900,59900,0
20231226,160700,23879640800,59900,59900,59900,59900,0
20231226,160600,23879640800,59900,59900,59900,59900,0
20231226,160500,23879640800,59900,59900,59900,59900,0
20231226,160400,23879640800,59900,59900,59900,59900,0
20231226,160300,23879640800,59900,59900,59900,59900,0
20231226,160200,23879640800,59900,59900,59900,59900,7469
20231226,160100,23879640800,59900,59900,59900,59900,0
20231226,160000,23879640800,59900,59900,59900,59900,0
20231226,155900,23879640800,59900,59900,59900,59900,0
20231226,155800,23879640800,59900,59900,59900,59900,0
20231226,155700,23879640800,59900,59900,59900,59900,0
20231226,155600,23879640800,59900,59900,59900,59900,0
20231226,155500,23879640800,59900,59900,59900,59900,0
20231226,155400,23879640800,59900,59900,59900,59900,0
20231226,155300,23879640800,59900,59900,59900,59900,0
20231226,155200,23879640800,59900,59900,59900,59900,0
20231226,155100,23879640800,59900,59900,59900,59900,0
20231226,155000,23879640800,59900,59900,59900,59900,0
20231226,154900,23879640800,59900,59900,59900,59900,0
20231226,154800,23879640800,59900,59900,59900,59900,0
20231226,154700,23879640800,59900,59900,59900,59900,0
20231226,154600,23879640800,59900,59900,59900,59900,0
20231226,154500,23879640800,59900,59900,59900,59900,0
20231226,154400,23879640800,59900,59900,59900,59900,0
20231226,154300,23879640800,59900,59900,59900,59900,0
20231226,154200,23879640800,59900,59900,59900,59900,0
20231226,154100,23879640800,59900,59900,59900,59900,0
20231226,154000,23879640800,59900,59900,59900,59900,0
20231226,153900,23879640800,59900,59900,59900,59900,0
20231226,153800,23879640800,59900,59900,59900,59900,0
20231226,153700,23879640800,59900,59900,59900,59900,0
20231226,153600,23879640800,59900,59900,59900,59900,0
20231226,153500,23879640800,59900,59900,59900,59900,0
20231226,153400,23879640800,59900,59900,59900,59900,0
20231226,153300,23879640800,59900,59900,59900,59900,0
20231226,153200,23879640800,59900,59900,59900,59900,7469
20231226,153100,23879640800,59900,59900,59900,59900,0
20231226,153000,23879640800,59900,59900,59900,59900,7469
20231226,152900,23432247700,59900,59900,59900,59900,0
20231226,152800,23432247700,59900,59900,59900,59900,0
20231226,152700,23432247700,59900,59900,59900,59900,0
20231226,152600,23432247700,59900,59900,59900,59900,0
20231226,152500,23432247700,59900,59900,59900,59900,0
20231226,152400,23432247700,59900,59900,59900,59900,0
20231226,152300,23432247700,59900,59900,59900,59900,0
20231226,152200,23432247700,59900,59900,59900,59900,0
20231226,152100,23432247700,59900,59900,59900,59900,0
20231226,152000,23432247700,59900,59900,59900,59900,0
20231226,151900,23432247700,59900,60000,60000,59500,4354
20231226,151800,23172484400,59900,60000,60000,59900,466
20231226,151700,23144567300,60000,60000,60100,59700,4990
20231226,151600,22845687400,60000,59900,60000,59900,293
20231226,151500,22828110600,59900,60100,60100,59900,777
20231226,151400,22781487600,60100,60000,60100,59800,3507
20231226,151300,22571508200,60000,60100,60100,59900,71
20231226,151200,22567246600,59900,60000,60100,59900,4004
20231226,151100,22327249400,60000,60100,60100,60000,2282
20231226,151000,22190249600,60100,60100,60200,60100,2227
20231226,150900,22056395100,60100,60200,60200,60100,797
20231226,150800,22008417500,60100,60100,60200,60100,360
20231226,150700,21986770600,60100,60200,60200,60000,1300
20231226,150600,21908663200,60200,60100,60200,60100,797
20231226,150500,21860708200,60200,60100,60200,60100,641
20231226,150400,21822149300,60100,60200,60200,60100,494
20231226,150300,21792459300,60100,60200,60200,60100,1231
20231226,150200,21718413000,60200,60200,60200,60200,142
20231226,150100,21709864600,60200,60200,60200,60200,1059
20231226,150000,21646112800,60200,60200,60200,60200,756
20231226,145900,21600601600,60300,60300,60300,60000,8203
20231226,145800,21107954400,60300,60200,60300,60200,370
20231226,145700,21085650200,60200,60200,60300,60200,1552
20231226,145600,20992201300,60200,60200,60300,60100,2868
20231226,145500,20819716000,60200,60300,60300,60200,1034
20231226,145400,20757443500,60200,60300,60300,60200,2153
20231226,145300,20627821600,60200,60300,60300,60200,1174
20231226,145200,20557029800,60300,60300,60400,60300,480
20231226,145100,20528085700,60300,60300,60400,60300,853
20231226,145000,20476649400,60300,60200,60300,60200,432
20231226,144900,20450604500,60200,60400,60400,60200,1121
20231226,144800,20383101700,60300,60300,60300,60200,1548
20231226,144700,20289767600,60300,60200,60300,60200,2070
20231226,144600,20165141100,60200,60300,60300,60200,441
20231226,144500,20138572400,60300,60200,60300,60200,357
20231226,144400,20117046800,60200,60300,60300,60200,1136
20231226,144300,20048623500,60300,60300,60300,60200,2204
20231226,144200,19915928400,60200,60300,60300,60200,1246
20231226,144100,19840825700,60300,60300,60300,60200,1113
20231226,144000,19773713200,60300,60200,60300,60200,71
20231226,143900,19769435700,60200,60200,60200,60200,1131
20231226,143800,19701349500,60200,60200,60300,60200,2189
20231226,143700,19569556500,60300,60300,60300,60200,226
20231226,143600,19555933400,60200,60200,60200,60200,191
20231226,143500,19544435200,60200,60200,60300,60200,2180
20231226,143400,19413184900,60200,60200,60300,60200,835
20231226,143300,19362917600,60200,60200,60200,60200,839
20231226,143200,19312409800,60200,60300,60300,60200,1218
20231226,143100,19239069400,60300,60300,60300,60200,457
20231226,143000,19211513400,60200,60200,60300,60200,3441
20231226,142900,19004343900,60300,60300,60300,60200,511
20231226,142800,18973545500,60200,60200,60300,60200,224
20231226,142700,18960043800,60200,60200,60300,60200,223
20231226,142600,18946616800,60300,60400,60400,60200,6226
20231226,142500,18571035100,60400,60400,60500,60400,381
20231226,142400,18548021700,60400,60500,60500,60400,1221
20231226,142300,18474256900,60500,60400,60500,60400,575
20231226,142200,18439512200,60400,60400,60500,60400,1092
20231226,142100,18373552800,60400,60400,60500,60400,826
20231226,142000,18323647100,60400,60500,60500,60400,2980
20231226,141900,18143609500,60500,60500,60500,60400,1248
20231226,141800,18068106600,60500,60500,60500,60400,2027
20231226,141700,17945474000,60500,60500,60500,60400,386
20231226,141600,17922125600,60500,60400,60600,60400,5742
20231226,141500,17574640800,60500,60500,60500,60400,373
20231226,141400,17552076700,60500,60500,60600,60400,3867
20231226,141300,17318082500,60500,60400,60500,60400,1247
20231226,141200,17242652300,60400,60400,60500,60400,3030
20231226,141100,17059560900,60400,60500,60500,60400,1280
20231226,141000,16982126100,60500,60500,60500,60400,1131
20231226,140900,16913708400,60400,60500,60500,60400,527
20231226,140800,16881827800,60500,60400,60500,60400,2191
20231226,140700,16749480300,60400,60400,60500,60400,292
20231226,140600,16731817900,60400,60400,60500,60400,242
20231226,140500,16717184800,60400,60400,60500,60400,3152
20231226,140400,16526799000,60500,60500,60500,60400,899
20231226,140300,16472409600,60500,60500,60500,60400,1185
20231226,140200,16400777800,60500,60500,60500,60400,753
20231226,140100,16355231300,60500,60600,60600,60500,2888
20231226,140000,16180492900,60600,60600,60600,60500,261
20231226,135900,16164676700,60500,60500,60600,60500,1880
20231226,135800,16050916600,60500,60500,60600,60500,257
20231226,135700,16035356800,60600,60500,60600,60500,669
20231226,135600,15994832700,60500,60500,60500,60500,5112
20231226,135500,15685556700,60500,60400,60500,60400,827
20231226,135400,15635580500,60400,60500,60500,60400,790
20231226,135300,15587796700,60500,60500,60500,60400,357
20231226,135200,15566199200,60500,60400,60500,60400,940
20231226,135100,15509329500,60400,60500,60500,60400,692
20231226,135000,15467466300,60500,60400,60500,60400,533
20231226,134900,15435227700,60400,60400,60500,60400,886
20231226,134800,15381683400,60500,60400,60500,60400,405
20231226,134700,15357203600,60500,60400,60500,60400,806
20231226,134600,15308495800,60400,60500,60500,60400,170
20231226,134500,15298217000,60500,60400,60500,60300,802
20231226,134400,15249758500,60300,60300,60400,60300,117
20231226,134300,15242697000,60300,60400,60400,60300,2183
20231226,134200,15110843900,60400,60400,60500,60400,344
20231226,134100,15090048900,60500,60400,60500,60300,706
20231226,134000,15047406400,60300,60400,60500,60300,1845
20231226,133900,14935895300,60400,60500,60500,60400,1643
20231226,133800,14836495500,60400,60400,60500,60400,963
20231226,133700,14778293400,60400,60400,60500,60300,1496
20231226,133600,14687939600,60400,60500,60500,60300,4174
20231226,133500,14435816200,60400,60500,60500,60400,5087
20231226,133400,14128075900,60500,60400,60500,60400,490
20231226,133300,14098434200,60500,60400,60500,60400,310
20231226,133200,14079688000,60500,60500,60500,60400,899
20231226,133100,14025334600,60500,60400,60500,60400,942
20231226,133000,13968355900,60500,60500,60500,60400,2187
20231226,132900,13836048100,60500,60400,60500,60400,389
20231226,132800,13812514200,60400,60500,60500,60400,320
20231226,132700,13793157200,60500,60400,60500,60400,504
20231226,132600,13762670600,60400,60500,60500,60400,759
20231226,132500,13716792500,60500,60400,60500,60400,234
20231226,132400,13702640600,60400,60400,60500,60400,433
20231226,132300,13676472700,60500,60400,60500,60300,4352
20231226,132200,13413588500,60400,60400,60400,60300,910
20231226,132100,13358625100,60400,60400,60400,60300,517
20231226,132000,13327399300,60400,60300,60400,60300,765
20231226,131900,13281199400,60300,60300,60400,60300,244
20231226,131800,13266472000,60400,60400,60400,60300,1411
20231226,131700,13181253600,60300,60300,60400,60300,71
20231226,131600,13176967200,60300,60300,60400,60300,509
20231226,131500,13146272500,60300,60400,60400,60300,462
20231226,131400,13118378800,60400,60400,60400,60300,618
20231226,131300,13081098600,60300,60200,60400,60200,3378
20231226,131200,12877388700,60200,60200,60200,60200,25
20231226,131100,12875883700,60200,60300,60300,60200,1018
20231226,131000,12814575300,60300,60200,60300,60200,298
20231226,130900,12796613600,60200,60200,60200,60200,339
20231226,130800,12776205800,60200,60200,60300,60200,1388
20231226,130700,12692638200,60200,60200,60300,60200,750
20231226,130600,12647483500,60300,60200,60300,60200,755
20231226,130500,12601968700,60200,60300,60300,60200,658
20231226,130400,12562305300,60200,60200,60200,60200,3430
20231226,130300,12355819300,60200,60200,60300,60200,538
20231226,130200,12323406000,60200,60200,60300,60200,417
20231226,130100,12298272900,60200,60200,60300,60200,2168
20231226,130000,12167686800,60200,60200,60300,60200,199
20231226,125900,12155701600,60200,60200,60300,60200,1045
20231226,125800,12092707800,60200,60300,60300,60200,268
20231226,125700,12076560200,60300,60200,60300,60200,465
20231226,125600,12048535600,60200,60200,60300,60200,564
20231226,125500,12014546700,60200,60300,60300,60200,1383
20231226,125400,11931264900,60200,60200,60300,60200,314
20231226,125300,11912346300,60200,60200,60300,60200,259
20231226,125200,11896743300,60200,60300,60300,60200,309
20231226,125100,11878125200,60200,60200,60300,60200,249
20231226,125000,11863126400,60200,60200,60300,60200,1152
20231226,124900,11793713000,60200,60200,60200,60100,1860
20231226,124800,11681746500,60200,60200,60300,60200,1079
20231226,124700,11616778900,60200,60200,60300,60200,1049
20231226,124600,11553588200,60300,60300,60300,60200,2214
20231226,124500,11420236100,60300,60200,60300,60200,757
20231226,124400,11374621300,60200,60300,60300,60200,1478
20231226,124300,11285631400,60300,60200,60300,60200,426
20231226,124200,11259961200,60200,60200,60300,60200,516
20231226,124100,11228879500,60200,60200,60300,60200,433
20231226,124000,11202789000,60300,60200,60300,60200,511
20231226,123900,11171994700,60200,60200,60300,60200,324
20231226,123800,11152467800,60200,60300,60300,60200,1091
20231226,123700,11086692700,60400,60300,60400,60300,737
20231226,123600,11042224100,60300,60300,60400,60300,3704
20231226,123500,10818749500,60400,60300,60400,60300,346
20231226,123400,10797863000,60300,60400,60400,60300,361
20231226,123300,10776072000,60300,60400,60400,60300,439
20231226,123200,10749594700,60400,60300,60400,60300,842
20231226,123100,10698790400,60300,60300,60400,60300,1540
20231226,123000,10605902100,60300,60300,60300,60200,502
20231226,122900,10575634500,60200,60300,60300,60200,591
20231226,122800,10540054200,60200,60200,60300,60200,285
20231226,122700,10522871600,60300,60200,60300,60100,784
20231226,122600,10475610000,60200,60100,60200,60100,392
20231226,122500,10452012800,60100,60200,60300,60100,1693
20231226,122400,10350094600,60200,60300,60300,60200,531
20231226,122300,10318115600,60200,60400,60400,60200,2596
20231226,122200,10161560000,60400,60400,60400,60300,391
20231226,122100,10137947000,60400,60400,60400,60300,567
20231226,122000,10103705300,60400,60400,60400,60300,496
20231226,121900,10073747000,60400,60300,60400,60200,936
20231226,121800,10017294600,60300,60300,60300,60200,694
20231226,121700,9975446700,60300,60400,60400,60200,2552
20231226,121600,9821560800,60300,60300,60400,60200,1885
20231226,121500,9707860200,60300,60200,60300,60100,5555
20231226,121400,9373405200,60200,60200,60200,60100,543
20231226,121300,9340717600,60200,60100,60200,60100,837
20231226,121200,9290371400,60100,60100,60200,60100,201
20231226,121100,9278291200,60200,60000,60200,60000,3324
20231226,121000,9078502200,60000,60100,60100,60000,401
20231226,120900,9054402900,60100,60000,60100,60000,283
20231226,120800,9037395000,60000,60100,60100,60000,540
20231226,120700,9004943400,60100,60100,60100,60000,554
20231226,120600,8971678900,60100,60100,60100,60000,512
20231226,120500,8940908200,60100,59900,60100,59900,2255
20231226,120400,8805609000,59900,60000,60000,59900,252
20231226,120300,8790492800,59900,59900,60000,59900,629
20231226,120200,8752812400,59900,59900,59900,59800,501
20231226,120100,8722803200,59900,59900,59900,59800,235
20231226,120000,8708727500,59900,59800,59900,59800,155
20231226,115900,8699447300,59800,59800,59900,59800,984
20231226,115800,8640603600,59900,59800,59900,59800,483
20231226,115700,8611695100,59800,59700,59800,59700,488
20231226,115600,8582523800,59800,59700,59800,59700,388
20231226,115500,8559332700,59700,59700,59700,59700,53
20231226,115400,8556168600,59700,59800,59800,59700,458
20231226,115300,8528790100,59800,59600,59800,59600,402
20231226,115200,8504799500,59600,59600,59700,59500,66
20231226,115100,8500863700,59500,59600,59700,59500,639
20231226,115000,8462750500,59600,59600,59700,59600,255
20231226,114900,8447529800,59600,59700,59700,59600,565
20231226,114800,8413808400,59700,59600,59700,59600,690
20231226,114700,8372652800,59600,59700,59700,59600,1832
20231226,114600,8263288300,59800,59800,59800,59700,217
20231226,114500,8250323000,59800,59800,59800,59700,137
20231226,114400,8242132100,59800,59800,59800,59700,276
20231226,114300,8225639700,59700,59700,59800,59700,387
20231226,114200,8202505500,59800,59800,59900,59800,739
20231226,114100,8158312900,59800,59800,59900,59800,2265
20231226,114000,8022859900,59900,59900,59900,59800,161
20231226,113900,8013216600,59900,59900,59900,59800,297
20231226,113800,7995438500,59900,59800,59900,59800,128
20231226,113700,7987773800,59800,59900,59900,59800,1374
20231226,113600,7905481400,59900,59900,60000,59900,613
20231226,113500,7868762300,59900,60000,60000,59900,99
20231226,113400,7862824700,60000,60000,60100,60000,2179
20231226,113300,7732074700,60000,60000,60100,60000,1313
20231226,113200,7653294300,60000,60000,60100,60000,607
20231226,113100,7616870900,60000,60100,60100,60000,254
20231226,113000,7601620300,60000,60000,60100,60000,67
20231226,112900,7597597100,60100,60100,60100,60000,118
20231226,112800,7590513600,60000,60000,60100,60000,577
20231226,112700,7555863600,60000,60000,60000,59900,1886
20231226,112600,7442703700,60000,60000,60000,59900,573
20231226,112500,7408333900,59900,59900,59900,59900,118
20231226,112400,7401265700,59900,59900,59900,59800,1404
20231226,112300,7317210700,59900,59900,60000,59800,1143
20231226,112200,7248740400,59900,60000,60100,59900,3708
20231226,112100,7026218300,60000,60100,60200,60000,1104
20231226,112000,6959870500,60100,60100,60100,60100,872
20231226,111900,6907463300,60100,60100,60200,60100,383
20231226,111800,6884444600,60100,60100,60100,60100,2170
20231226,111700,6754027600,60100,60100,60200,60000,1613
20231226,111600,6657086300,60100,60100,60100,60000,1762
20231226,111500,6551197800,60100,60100,60100,60000,819
20231226,111400,6501985200,60100,60100,60100,60000,1088
20231226,111300,6436608200,60000,59900,60000,59900,4064
20231226,111200,6192811600,59800,59900,60000,59800,1556
20231226,111100,6099607100,59900,59900,60000,59800,3615
20231226,111000,5883053500,60000,60000,60000,59900,869
20231226,110900,5830944000,60000,59900,60000,59900,1275
20231226,110800,5754540200,59900,59900,59900,59800,1136
20231226,110700,5686497300,59800,59800,59900,59800,292
20231226,110600,5669029000,59800,59800,59900,59800,177
20231226,110500,5658440400,59800,59800,59900,59800,599
20231226,110400,5622568900,59800,59800,59800,59700,578
20231226,110300,5588015400,59700,59700,59800,59700,214
20231226,110200,5575221000,59700,59800,59800,59700,694
20231226,110100,5533727500,59800,59700,59800,59700,428
20231226,110000,5508153400,59700,59700,59800,59700,786
20231226,105900,5461191200,59700,59600,59700,59600,2631
20231226,105800,5304132200,59600,59700,59700,59500,2796
20231226,105700,5137663800,59600,59600,59700,59500,1409
20231226,105600,5053690900,59600,59500,59600,59500,138
20231226,105500,5045476500,59500,59500,59600,59500,414
20231226,105400,5020840200,59500,59400,59500,59400,1115
20231226,105300,4954514400,59400,59400,59500,59400,481
20231226,105200,4925915900,59400,59400,59500,59400,1039
20231226,105100,4864168200,59500,59500,59500,59400,401
20231226,105000,4840339400,59400,59500,59500,59400,545
20231226,104900,4807915700,59500,59400,59500,59300,2025
20231226,104800,4687635100,59300,59300,59400,59300,531
20231226,104700,4656109700,59400,59300,59400,59300,498
20231226,104600,4626543800,59300,59200,59300,59200,819
20231226,104500,4577985600,59300,59200,59300,59200,664
20231226,104400,4538631300,59200,59100,59200,59100,2281
20231226,104300,4403607400,59100,59100,59100,59100,177
20231226,104200,4393146700,59100,59000,59100,59000,612
20231226,104100,4356977800,59000,59000,59100,59000,367
20231226,104000,4335301100,59000,59000,59100,59000,103
20231226,103900,4329223700,59000,59000,59000,59000,1198
20231226,103800,4258541700,59000,59000,59000,59000,1069
20231226,103700,4195470700,58900,58900,59000,58900,524
20231226,103600,4164591400,58900,58900,58900,58800,313
20231226,103500,4146166100,58900,58900,58900,58900,18
20231226,103400,4145105900,58900,58900,58900,58900,202
20231226,103300,4133208100,58900,58800,58900,58800,191
20231226,103200,4121976800,58800,58900,58900,58800,111
20231226,103100,4115439300,58900,58800,58900,58700,657
20231226,103000,4076802100,58800,58900,58900,58800,1450
20231226,102900,3991540900,58800,58900,58900,58800,180
20231226,102800,3980956400,58800,58900,58900,58800,180
20231226,102700,3970354800,58900,59000,59000,58900,355
20231226,102600,3949445000,59000,59000,59000,58900,366
20231226,102500,3927886000,59000,59000,59000,59000,106
20231226,102400,3921632000,58900,59100,59100,58800,2730
20231226,102300,3760739100,59000,59000,59100,59000,418
20231226,102200,3736041500,59100,59100,59100,59000,193
20231226,102100,3724643900,59100,59000,59100,59000,149
20231226,102000,3715841600,59100,59100,59100,59000,205
20231226,101900,3703742300,59100,59100,59100,59000,379
20231226,101800,3681373300,59000,59000,59100,59000,92
20231226,101700,3675944400,59000,59200,59200,59000,443
20231226,101600,3649775600,59200,59200,59200,59100,155
20231226,101500,3640604500,59100,59200,59200,59100,101
20231226,101400,3634634000,59100,59000,59200,59000,390
20231226,101300,3611590100,59200,59100,59200,59000,70
20231226,101200,3607447800,59100,59100,59200,59000,237
20231226,101100,3593445000,59200,59200,59200,59100,535
20231226,101000,3561823000,59100,59200,59200,59100,198
20231226,100900,3550111600,59200,59200,59200,59100,246
20231226,100800,3535568100,59100,59100,59100,59100,485
20231226,100700,3506904600,59000,59000,59100,59000,134
20231226,100600,3498997700,59100,59100,59100,58900,743
20231226,100500,3455120700,59100,59000,59100,59000,950
20231226,100400,3399058900,59000,59000,59000,58900,212
20231226,100300,3386561400,59000,59000,59000,58900,56
20231226,100200,3383257900,59000,59000,59000,58900,24
20231226,100100,3381842900,58900,58900,59000,58900,362
20231226,100000,3360520900,59000,59000,59000,58900,569
20231226,095900,3326951000,58900,59000,59000,58900,182
20231226,095800,3316230400,58800,59000,59200,58800,3507
20231226,095700,3109897900,59100,59100,59100,59000,201
20231226,095600,3098030300,59100,59100,59100,59000,49
20231226,095500,3095138600,59000,59100,59100,58900,2155
20231226,095400,2968170100,59200,59100,59200,59000,385
20231226,095300,2945425100,59100,59100,59100,58800,5065
20231226,095200,2647305900,59100,59200,59200,59000,1392
20231226,095100,2565134900,59100,59100,59200,59100,43
20231226,095000,2562592100,59100,59200,59300,59100,401
20231226,094900,2538860800,59100,59100,59200,59100,157
20231226,094800,2529581800,59200,59200,59200,59200,25
20231226,094700,2528101800,59200,59200,59200,59100,138
20231226,094600,2519936500,59300,59200,59300,59100,1167
20231226,094500,2450907600,59300,59200,59300,59100,207
20231226,094400,2438659700,59300,59200,59300,59100,867
20231226,094300,2387327200,59100,59100,59200,59100,169
20231226,094200,2377339100,59100,59200,59200,59100,221
20231226,094100,2364277900,59200,59100,59200,59100,15
20231226,094000,2363390600,59100,59100,59200,59100,394
20231226,093900,2340100200,59200,59100,59200,59100,133
20231226,093800,2332234300,59100,59200,59200,59100,147
20231226,093700,2323543600,59100,59200,59200,59100,168
20231226,093600,2313608600,59200,59100,59200,59100,408
20231226,093500,2289492300,59000,59100,59100,59000,258
20231226,093400,2274265900,59100,59000,59200,59000,579
20231226,093300,2240058900,59000,59200,59200,59000,591
20231226,093200,2205139400,59100,59000,59200,59000,710
20231226,093100,2163187400,59000,59100,59100,59000,108
20231226,093000,2156811700,59000,59000,59100,59000,190
20231226,092900,2145601600,59000,59000,59000,59000,547
20231226,092800,2113328600,59000,59000,59100,59000,112
20231226,092700,2106720100,59100,59200,59200,59000,470
20231226,092600,2078948500,59200,59200,59200,59100,225
20231226,092500,2065628600,59200,59200,59200,59100,259
20231226,092400,2050303300,59100,59000,59200,59000,1343
20231226,092300,1971041800,58900,59000,59000,58900,312
20231226,092200,1952648500,58900,58800,58900,58800,403
20231226,092100,1928938800,58900,58900,58900,58800,1189
20231226,092000,1858907900,58900,58900,59000,58800,1047
20231226,091900,1797269100,58900,59000,59000,58900,262
20231226,091800,1781833300,58900,58900,59000,58800,1579
20231226,091700,1688834400,58900,59000,59100,58900,470
20231226,091600,1661117900,59100,59000,59100,58900,436
20231226,091500,1635388700,59000,59100,59200,59000,438
20231226,091400,1609500600,59100,59100,59200,59100,87
20231226,091300,1604355500,59100,59200,59200,59000,212
20231226,091200,1591825200,59200,58900,59300,58900,2987
20231226,091100,1415765900,58800,58800,58900,58800,1367
20231226,091000,1335376800,58900,59200,59200,58800,4357
20231226,090900,1078345900,59200,59200,59300,59200,496
20231226,090800,1048979000,59200,59200,59300,59200,200
20231226,090700,1037137500,59200,59100,59200,59000,2169
20231226,090600,909011300,59100,59200,59200,59100,601
20231226,090500,873457900,59100,59100,59200,59000,1979
20231226,090400,756483500,59000,59100,59200,59000,518
20231226,090300,725861100,59200,59200,59200,59100,1541
20231226,090200,634772100,59100,59000,59200,58800,2679
20231226,090100,476792900,59000,59500,59500,58900,2591
20231226,090000,323730200,59500,59600,59600,59100,4502