KissMeData/006260/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,184700,13687934000,91400,91400,91400,91400,6343
20231226,184600,13687934000,91400,91400,91400,91400,0
20231226,184500,13687934000,91400,91400,91400,91400,0
20231226,184400,13687934000,91400,91400,91400,91400,0
20231226,184300,13687934000,91400,91400,91400,91400,0
20231226,184200,13687934000,91400,91400,91400,91400,0
20231226,184100,13687934000,91400,91400,91400,91400,0
20231226,184000,13687934000,91400,91400,91400,91400,0
20231226,183900,13687934000,91400,91400,91400,91400,0
20231226,183800,13687934000,91400,91400,91400,91400,0
20231226,183700,13687934000,91400,91400,91400,91400,0
20231226,183600,13687934000,91400,91400,91400,91400,0
20231226,183500,13687934000,91400,91400,91400,91400,0
20231226,183400,13687934000,91400,91400,91400,91400,0
20231226,183300,13687934000,91400,91400,91400,91400,0
20231226,183200,13687934000,91400,91400,91400,91400,0
20231226,183100,13687934000,91400,91400,91400,91400,0
20231226,183000,13687934000,91400,91400,91400,91400,0
20231226,182900,13687934000,91400,91400,91400,91400,0
20231226,182800,13687934000,91400,91400,91400,91400,0
20231226,182700,13687934000,91400,91400,91400,91400,0
20231226,182600,13687934000,91400,91400,91400,91400,0
20231226,182500,13687934000,91400,91400,91400,91400,0
20231226,182400,13687934000,91400,91400,91400,91400,0
20231226,182300,13687934000,91400,91400,91400,91400,0
20231226,182200,13687934000,91400,91400,91400,91400,0
20231226,182100,13687934000,91400,91400,91400,91400,0
20231226,182000,13687934000,91400,91400,91400,91400,0
20231226,181900,13687934000,91400,91400,91400,91400,0
20231226,181800,13687934000,91400,91400,91400,91400,0
20231226,181700,13687934000,91400,91400,91400,91400,6343
20231226,181600,13687934000,91400,91400,91400,91400,0
20231226,181500,13687934000,91400,91400,91400,91400,0
20231226,181400,13687934000,91400,91400,91400,91400,0
20231226,181300,13687934000,91400,91400,91400,91400,0
20231226,181200,13687934000,91400,91400,91400,91400,0
20231226,181100,13687934000,91400,91400,91400,91400,0
20231226,181000,13687934000,91400,91400,91400,91400,0
20231226,180900,13687934000,91400,91400,91400,91400,0
20231226,180800,13687934000,91400,91400,91400,91400,0
20231226,180700,13687934000,91400,91400,91400,91400,0
20231226,180600,13687934000,91400,91400,91400,91400,0
20231226,180500,13687934000,91400,91400,91400,91400,0
20231226,180400,13687934000,91400,91400,91400,91400,0
20231226,180300,13687934000,91400,91400,91400,91400,0
20231226,180200,13687934000,91400,91400,91400,91400,0
20231226,180100,13687934000,91400,91400,91400,91400,0
20231226,180000,13687934000,91400,91400,91400,91400,0
20231226,175900,13687934000,91400,91400,91400,91400,0
20231226,175800,13687934000,91400,91400,91400,91400,0
20231226,175700,13687934000,91400,91400,91400,91400,0
20231226,175600,13687934000,91400,91400,91400,91400,0
20231226,175500,13687934000,91400,91400,91400,91400,0
20231226,175400,13687934000,91400,91400,91400,91400,0
20231226,175300,13687934000,91400,91400,91400,91400,0
20231226,175200,13687934000,91400,91400,91400,91400,0
20231226,175100,13687934000,91400,91400,91400,91400,0
20231226,175000,13687934000,91400,91400,91400,91400,0
20231226,174900,13687934000,91400,91400,91400,91400,0
20231226,174800,13687934000,91400,91400,91400,91400,0
20231226,174700,13687934000,91400,91400,91400,91400,6343
20231226,174600,13687934000,91400,91400,91400,91400,0
20231226,174500,13687934000,91400,91400,91400,91400,0
20231226,174400,13687934000,91400,91400,91400,91400,0
20231226,174300,13687934000,91400,91400,91400,91400,0
20231226,174200,13687934000,91400,91400,91400,91400,0
20231226,174100,13687934000,91400,91400,91400,91400,0
20231226,174000,13687934000,91400,91400,91400,91400,0
20231226,173900,13687934000,91400,91400,91400,91400,0
20231226,173800,13687934000,91400,91400,91400,91400,0
20231226,173700,13687934000,91400,91400,91400,91400,0
20231226,173600,13687934000,91400,91400,91400,91400,0
20231226,173500,13687934000,91400,91400,91400,91400,0
20231226,173400,13687934000,91400,91400,91400,91400,0
20231226,173300,13687934000,91400,91400,91400,91400,0
20231226,173200,13687934000,91400,91400,91400,91400,0
20231226,173100,13687934000,91400,91400,91400,91400,0
20231226,173000,13687934000,91400,91400,91400,91400,0
20231226,172900,13687934000,91400,91400,91400,91400,0
20231226,172800,13687934000,91400,91400,91400,91400,0
20231226,172700,13687934000,91400,91400,91400,91400,0
20231226,172600,13687934000,91400,91400,91400,91400,0
20231226,172500,13687934000,91400,91400,91400,91400,0
20231226,172400,13687934000,91400,91400,91400,91400,0
20231226,172300,13687934000,91400,91400,91400,91400,0
20231226,172200,13687934000,91400,91400,91400,91400,0
20231226,172100,13687934000,91400,91400,91400,91400,0
20231226,172000,13687934000,91400,91400,91400,91400,0
20231226,171900,13687934000,91400,91400,91400,91400,0
20231226,171800,13687934000,91400,91400,91400,91400,0
20231226,171700,13687934000,91400,91400,91400,91400,6343
20231226,171600,13687934000,91400,91400,91400,91400,0
20231226,171500,13687934000,91400,91400,91400,91400,0
20231226,171400,13687934000,91400,91400,91400,91400,0
20231226,171300,13687934000,91400,91400,91400,91400,0
20231226,171200,13687934000,91400,91400,91400,91400,0
20231226,171100,13687934000,91400,91400,91400,91400,0
20231226,171000,13687934000,91400,91400,91400,91400,0
20231226,170900,13687934000,91400,91400,91400,91400,0
20231226,170800,13687934000,91400,91400,91400,91400,0
20231226,170700,13687934000,91400,91400,91400,91400,0
20231226,170600,13687934000,91400,91400,91400,91400,0
20231226,170500,13687934000,91400,91400,91400,91400,0
20231226,170400,13687934000,91400,91400,91400,91400,0
20231226,170300,13687934000,91400,91400,91400,91400,0
20231226,170200,13687934000,91400,91400,91400,91400,0
20231226,170100,13687934000,91400,91400,91400,91400,0
20231226,170000,13687934000,91400,91400,91400,91400,0
20231226,165900,13687934000,91400,91400,91400,91400,0
20231226,165800,13687934000,91400,91400,91400,91400,0
20231226,165700,13687934000,91400,91400,91400,91400,0
20231226,165600,13687934000,91400,91400,91400,91400,0
20231226,165500,13687934000,91400,91400,91400,91400,0
20231226,165400,13687934000,91400,91400,91400,91400,0
20231226,165300,13687934000,91400,91400,91400,91400,0
20231226,165200,13687934000,91400,91400,91400,91400,0
20231226,165100,13687934000,91400,91400,91400,91400,0
20231226,165000,13687934000,91400,91400,91400,91400,0
20231226,164900,13687934000,91400,91400,91400,91400,0
20231226,164800,13687934000,91400,91400,91400,91400,0
20231226,164700,13687934000,91400,91400,91400,91400,6343
20231226,164600,13687934000,91400,91400,91400,91400,0
20231226,164500,13687934000,91400,91400,91400,91400,0
20231226,164400,13687934000,91400,91400,91400,91400,0
20231226,164300,13687934000,91400,91400,91400,91400,0
20231226,164200,13687934000,91400,91400,91400,91400,0
20231226,164100,13687934000,91400,91400,91400,91400,0
20231226,164000,13687934000,91400,91400,91400,91400,0
20231226,163900,13687934000,91400,91400,91400,91400,0
20231226,163800,13687934000,91400,91400,91400,91400,0
20231226,163700,13687934000,91400,91400,91400,91400,0
20231226,163600,13687934000,91400,91400,91400,91400,0
20231226,163500,13687934000,91400,91400,91400,91400,0
20231226,163400,13687934000,91400,91400,91400,91400,0
20231226,163300,13687934000,91400,91400,91400,91400,0
20231226,163200,13687934000,91400,91400,91400,91400,0
20231226,163100,13687934000,91400,91400,91400,91400,0
20231226,163000,13687934000,91400,91400,91400,91400,0
20231226,162900,13687934000,91400,91400,91400,91400,0
20231226,162800,13687934000,91400,91400,91400,91400,0
20231226,162700,13687934000,91400,91400,91400,91400,0
20231226,162600,13687934000,91400,91400,91400,91400,0
20231226,162500,13687934000,91400,91400,91400,91400,0
20231226,162400,13687934000,91400,91400,91400,91400,0
20231226,162300,13687934000,91400,91400,91400,91400,0
20231226,162200,13687934000,91400,91400,91400,91400,0
20231226,162100,13687934000,91400,91400,91400,91400,0
20231226,162000,13687934000,91400,91400,91400,91400,0
20231226,161900,13687934000,91400,91400,91400,91400,0
20231226,161800,13687934000,91400,91400,91400,91400,0
20231226,161700,13687934000,91400,91400,91400,91400,6343
20231226,161600,13687934000,91400,91400,91400,91400,0
20231226,161500,13687934000,91400,91400,91400,91400,0
20231226,161400,13687934000,91400,91400,91400,91400,0
20231226,161300,13687934000,91400,91400,91400,91400,0
20231226,161200,13687934000,91400,91400,91400,91400,0
20231226,161100,13687934000,91400,91400,91400,91400,0
20231226,161000,13687934000,91400,91400,91400,91400,0
20231226,160900,13687934000,91400,91400,91400,91400,0
20231226,160800,13687934000,91400,91400,91400,91400,0
20231226,160700,13687934000,91400,91400,91400,91400,0
20231226,160600,13687934000,91400,91400,91400,91400,0
20231226,160500,13687934000,91400,91400,91400,91400,0
20231226,160400,13687934000,91400,91400,91400,91400,0
20231226,160300,13687934000,91400,91400,91400,91400,0
20231226,160200,13687934000,91400,91400,91400,91400,0
20231226,160100,13687934000,91400,91400,91400,91400,0
20231226,160000,13687934000,91400,91400,91400,91400,0
20231226,155900,13687934000,91400,91400,91400,91400,0
20231226,155800,13687934000,91400,91400,91400,91400,0
20231226,155700,13687934000,91400,91400,91400,91400,0
20231226,155600,13687934000,91400,91400,91400,91400,0
20231226,155500,13687934000,91400,91400,91400,91400,0
20231226,155400,13687934000,91400,91400,91400,91400,0
20231226,155300,13687934000,91400,91400,91400,91400,0
20231226,155200,13687934000,91400,91400,91400,91400,0
20231226,155100,13687934000,91400,91400,91400,91400,0
20231226,155000,13687934000,91400,91400,91400,91400,0
20231226,154900,13687934000,91400,91400,91400,91400,0
20231226,154800,13687934000,91400,91400,91400,91400,0
20231226,154700,13687934000,91400,91400,91400,91400,6343
20231226,154600,13687934000,91400,91400,91400,91400,0
20231226,154500,13687934000,91400,91400,91400,91400,0
20231226,154400,13687934000,91400,91400,91400,91400,0
20231226,154300,13687934000,91400,91400,91400,91400,0
20231226,154200,13687934000,91400,91400,91400,91400,0
20231226,154100,13687934000,91400,91400,91400,91400,0
20231226,154000,13687934000,91400,91400,91400,91400,0
20231226,153900,13687934000,91400,91400,91400,91400,0
20231226,153800,13687934000,91400,91400,91400,91400,0
20231226,153700,13687934000,91400,91400,91400,91400,0
20231226,153600,13687934000,91400,91400,91400,91400,0
20231226,153500,13687934000,91400,91400,91400,91400,0
20231226,153400,13687934000,91400,91400,91400,91400,0
20231226,153300,13687934000,91400,91400,91400,91400,0
20231226,153200,13687934000,91400,91400,91400,91400,0
20231226,153100,13687934000,91400,91400,91400,91400,0
20231226,153000,13687934000,91400,91400,91400,91400,6343
20231226,152900,13108183800,91300,91300,91300,91300,0
20231226,152800,13108183800,91300,91300,91300,91300,0
20231226,152700,13108183800,91300,91300,91300,91300,0
20231226,152600,13108183800,91300,91300,91300,91300,0
20231226,152500,13108183800,91300,91300,91300,91300,0
20231226,152400,13108183800,91300,91300,91300,91300,0
20231226,152300,13108183800,91300,91300,91300,91300,0
20231226,152200,13108183800,91300,91300,91300,91300,0
20231226,152100,13108183800,91300,91300,91300,91300,0
20231226,152000,13108183800,91300,91300,91300,91300,0
20231226,151900,13108183800,91300,91500,91700,91300,1358
20231226,151800,12983938500,91500,91300,91500,91100,844
20231226,151700,12906905900,91300,91300,91400,91100,939
20231226,151600,12821241700,91300,91300,91400,91200,392
20231226,151500,12785465100,91300,91200,91400,91200,545
20231226,151400,12735715100,91400,91500,91500,91200,2066
20231226,151300,12547093100,91500,91600,91700,91300,2565
20231226,151200,12312609400,91600,91700,91700,91400,675
20231226,151100,12250803900,91500,91600,91700,91500,418
20231226,151000,12212519200,91600,91500,91600,91400,405
20231226,150900,12175441200,91500,91600,91600,91400,241
20231226,150800,12153378800,91600,91600,91700,91500,553
20231226,150700,12102748700,91600,91700,91800,91500,379
20231226,150600,12068020100,91800,91700,91800,91500,706
20231226,150500,12003288000,91700,91800,91900,91600,3317
20231226,150400,11699036900,91900,91800,91900,91700,1189
20231226,150300,11589887000,91800,91700,91800,91600,571
20231226,150200,11537527200,91600,91600,91700,91600,424
20231226,150100,11498676600,91600,91500,91600,91500,672
20231226,150000,11437142500,91600,91500,91600,91400,2434
20231226,145900,11214411300,91600,91500,91600,91500,796
20231226,145800,11141526900,91600,91600,91600,91500,443
20231226,145700,11100953700,91600,91700,91700,91500,1526
20231226,145600,10961284500,91700,91700,91700,91600,1501
20231226,145500,10823758700,91700,91600,91700,91500,1677
20231226,145400,10670163800,91600,91500,91600,91400,1642
20231226,145300,10519930500,91500,91500,91500,91400,595
20231226,145200,10465529400,91500,91500,91500,91400,586
20231226,145100,10411918300,91500,91400,91500,91300,824
20231226,145000,10336600600,91400,91400,91400,91300,269
20231226,144900,10312020900,91400,91300,91400,91200,1528
20231226,144800,10172474700,91300,91300,91300,91200,413
20231226,144700,10134777400,91300,91200,91300,91200,294
20231226,144600,10107944100,91300,91300,91300,91200,418
20231226,144500,10069792200,91300,91300,91300,91200,606
20231226,144400,10014500400,91300,91200,91300,91100,866
20231226,144300,9935478700,91100,91300,91300,91100,643
20231226,144200,9876822500,91300,91300,91300,91200,346
20231226,144100,9845237200,91200,91200,91200,91100,586
20231226,144000,9791799400,91200,91200,91200,91100,446
20231226,143900,9751128700,91200,91200,91200,91100,277
20231226,143800,9725870900,91100,91200,91200,91100,279
20231226,143700,9700437300,91200,91200,91200,91100,413
20231226,143600,9662777300,91200,91200,91200,91100,296
20231226,143500,9635788200,91100,91200,91200,91100,259
20231226,143400,9612170900,91100,91100,91200,91000,766
20231226,143300,9542383400,91100,91100,91100,91000,239
20231226,143200,9520621900,91100,91100,91100,91000,345
20231226,143100,9489200100,91100,91100,91100,91000,484
20231226,143000,9445112900,91100,91100,91100,91000,261
20231226,142900,9421342000,91100,91100,91100,91000,191
20231226,142800,9403946900,91100,91100,91100,91000,362
20231226,142700,9370986300,91100,91100,91100,91000,1319
20231226,142600,9250831700,91100,91100,91100,91000,254
20231226,142500,9227705400,91100,90900,91100,90900,450
20231226,142400,9186758900,91000,90900,91000,90900,241
20231226,142300,9164838900,91000,91000,91000,90900,751
20231226,142200,9096538800,91000,91000,91000,90900,328
20231226,142100,9066693300,90900,91000,91000,90900,129
20231226,142000,9054956200,91000,91000,91000,90900,295
20231226,141900,9028112400,91000,91100,91100,90900,454
20231226,141800,8986791400,91100,91000,91100,90900,925
20231226,141700,8902615100,91000,91000,91000,90900,156
20231226,141600,8888422800,91000,91000,91000,90900,221
20231226,141500,8868320800,91000,91000,91000,90900,343
20231226,141400,8837129300,90900,90900,91000,90900,200
20231226,141300,8818942200,90900,90800,91000,90800,185
20231226,141200,8802125700,90900,90900,90900,90800,249
20231226,141100,8779496300,90900,90900,90900,90800,88
20231226,141000,8771501200,90900,91000,91000,90800,664
20231226,140900,8711128900,91000,90900,91000,90900,136
20231226,140800,8698756200,90900,91000,91000,90900,329
20231226,140700,8668839400,91000,90900,91000,90900,121
20231226,140600,8657829200,90900,91000,91000,90800,462
20231226,140500,8615816000,90900,91000,91000,90900,129
20231226,140400,8604079900,90900,91000,91000,90800,488
20231226,140300,8559711500,91000,91000,91000,90900,258
20231226,140200,8536252000,91000,90900,91000,90800,156
20231226,140100,8522061400,91000,90900,91000,90800,327
20231226,140000,8492335800,90900,90900,90900,90800,118
20231226,135900,8481609900,90900,90800,90900,90800,128
20231226,135800,8469978000,90900,90900,90900,90800,194
20231226,135700,8452346100,90900,90900,90900,90800,105
20231226,135600,8442805800,90900,90900,90900,90800,151
20231226,135500,8429084100,90900,90800,90900,90800,120
20231226,135400,8418181400,90900,90900,90900,90700,162
20231226,135300,8403462100,90800,90800,90900,90700,280
20231226,135200,8378035100,90800,90800,90900,90700,382
20231226,135100,8343350200,90700,90800,90800,90700,81
20231226,135000,8335996500,90800,90800,90800,90700,152
20231226,134900,8322197100,90800,90900,90900,90700,125
20231226,134800,8310851700,90900,90900,90900,90800,159
20231226,134700,8296406400,90900,90800,90900,90700,284
20231226,134600,8270615900,90800,90800,90800,90700,159
20231226,134500,8256180700,90800,90600,90800,90500,618
20231226,134400,8200134600,90600,90600,90700,90500,130
20231226,134300,8188354600,90500,90700,90700,90500,182
20231226,134200,8171866400,90600,90400,90700,90400,941
20231226,134100,8086741700,90400,90300,90400,90200,614
20231226,134000,8031288800,90300,90300,90300,90200,327
20231226,133900,8001762300,90200,90300,90300,90100,191
20231226,133800,7984527200,90300,90300,90300,90200,96
20231226,133700,7975865500,90300,90200,90300,90200,168
20231226,133600,7960704300,90300,90300,90300,90200,87
20231226,133500,7952851400,90200,90300,90300,90200,152
20231226,133400,7939131700,90200,90200,90300,90200,55
20231226,133300,7934168700,90200,90200,90300,90200,66
20231226,133200,7928212900,90300,90100,90300,90100,876
20231226,133100,7849192500,90200,90200,90200,90100,88
20231226,133000,7841258400,90200,90100,90200,90100,95
20231226,132900,7832697600,90200,90100,90200,90100,234
20231226,132800,7811593400,90200,90200,90200,90100,304
20231226,132700,7784174800,90200,90300,90300,90100,51
20231226,132600,7779576400,90200,90400,90400,90200,578
20231226,132500,7727413600,90400,90300,90400,90300,120
20231226,132400,7716576100,90400,90400,90400,90300,49
20231226,132300,7712148300,90400,90500,90500,90400,55
20231226,132200,7707173000,90500,90500,90500,90300,168
20231226,132100,7691985600,90400,90500,90500,90400,97
20231226,132000,7683209700,90400,90500,90500,90400,143
20231226,131900,7670271500,90500,90300,90500,90300,658
20231226,131800,7610781500,90400,90300,90400,90300,336
20231226,131700,7580408200,90400,90200,90400,90100,452
20231226,131600,7539640900,90200,90200,90200,90100,178
20231226,131500,7523587000,90100,90100,90200,90100,27
20231226,131400,7521153600,90200,90200,90200,90100,21
20231226,131300,7519260400,90100,90000,90100,90000,312
20231226,131200,7491151700,90100,90100,90100,90000,37
20231226,131100,7487819100,90000,90100,90100,90000,152
20231226,131000,7474134900,90100,90100,90100,90000,132
20231226,130900,7462243700,90200,90100,90200,90000,61
20231226,130800,7456749300,90100,90400,90400,90000,60
20231226,130700,7451342100,90200,90100,90200,89900,2195
20231226,130600,7253626900,90000,90100,90200,89900,2233
20231226,130500,7052753000,90100,90300,90300,90100,428
20231226,130400,7014180200,90200,90200,90300,90200,65
20231226,130300,7008316400,90200,90300,90400,90200,66
20231226,130200,7002356800,90300,90200,90300,90100,165
20231226,130100,6987471100,90100,90200,90300,90100,475
20231226,130000,6944625700,90300,90400,90400,90200,18
20231226,125900,6943000400,90300,90200,90400,90200,91
20231226,125800,6934791200,90100,90400,90400,90100,207
20231226,125700,6916116600,90300,90300,90400,90100,1328
20231226,125600,6796250400,90400,90400,90500,90400,266
20231226,125500,6772203200,90500,90500,90600,90400,2984
20231226,125400,6502264600,90600,90600,90600,90500,83
20231226,125300,6494751600,90600,90600,90600,90500,66
20231226,125200,6488776500,90600,90500,90600,90500,50
20231226,125100,6484247700,90600,90600,90600,90500,31
20231226,125000,6481440800,90600,90500,90600,90500,28
20231226,124900,6478904800,90600,90600,90600,90500,32
20231226,124800,6476007700,90500,90500,90700,90500,101
20231226,124700,6466860600,90600,90600,90700,90600,473
20231226,124600,6423977800,90600,90700,90700,90600,61
20231226,124500,6418450500,90600,90700,90700,90600,76
20231226,124400,6411561000,90600,90600,90700,90600,49
20231226,124300,6407121300,90600,90700,90700,90600,61
20231226,124200,6401591600,90600,90700,90700,90600,3
20231226,124100,6401319600,90700,90600,90700,90600,48
20231226,124000,6396968700,90600,90700,90700,90600,392
20231226,123900,6361416400,90700,90700,90700,90600,119
20231226,123800,6350628500,90700,90600,90700,90600,26
20231226,123700,6348271000,90600,90600,90800,90600,211
20231226,123600,6329146000,90600,90800,90800,90600,1572
20231226,123500,6186659300,90700,90800,90800,90700,145
20231226,123400,6173500500,90800,90900,90900,90800,314
20231226,123300,6144983500,90900,90800,91000,90800,279
20231226,123200,6119623200,90900,90900,90900,90800,121
20231226,123100,6108634600,90800,90800,90900,90800,94
20231226,123000,6100092500,90800,90800,90900,90700,235
20231226,122900,6078749700,90800,90800,90800,90800,99
20231226,122800,6069760500,90800,90900,90900,90700,40
20231226,122700,6066128000,90800,90800,91000,90700,266
20231226,122600,6041977100,90800,91000,91000,90800,472
20231226,122500,5999094600,91000,91100,91100,90900,411
20231226,122400,5961694000,91000,91100,91100,91000,132
20231226,122300,5949672300,91000,91100,91100,91000,83
20231226,122200,5942111500,91100,91100,91100,91000,255
20231226,122100,5918885500,91100,91000,91100,91000,294
20231226,122000,5892105300,91000,91100,91100,91000,187
20231226,121900,5875071000,91100,90900,91100,90800,1777
20231226,121800,5713402700,90900,90900,90900,90800,104
20231226,121700,5703952500,90900,90900,90900,90800,430
20231226,121600,5664871400,90900,90900,90900,90800,24
20231226,121500,5662691800,90800,90800,90900,90800,43
20231226,121400,5658786100,90800,90800,90900,90800,550
20231226,121300,5608824400,90800,90800,90800,90700,324
20231226,121200,5579408500,90800,90700,90800,90700,92
20231226,121100,5571062700,90700,90800,90800,90700,475
20231226,121000,5527973800,90700,90700,90800,90700,87
20231226,120900,5520079200,90700,90800,90900,90700,346
20231226,120800,5488657100,90900,90800,90900,90800,66
20231226,120700,5482662000,90800,90900,90900,90800,163
20231226,120600,5467848600,90900,90800,90900,90800,51
20231226,120500,5463216700,90800,90900,90900,90800,108
20231226,120400,5453403600,90900,90900,90900,90800,614
20231226,120300,5397645500,90900,90800,90900,90800,90
20231226,120200,5389473300,90800,90800,90900,90800,73
20231226,120100,5382843800,90800,90800,90900,90700,196
20231226,120000,5365048200,90800,90800,90900,90700,424
20231226,115900,5326547100,90700,90700,90900,90700,109
20231226,115800,5316650600,90800,90800,90800,90700,169
20231226,115700,5301308200,90800,90700,90800,90700,36
20231226,115600,5298041700,90700,90800,90800,90700,7
20231226,115500,5297406400,90800,90700,90800,90700,95
20231226,115400,5288781200,90700,90800,90800,90700,99
20231226,115300,5279795200,90700,90800,90800,90700,80
20231226,115200,5272532600,90800,90800,90800,90700,88
20231226,115100,5264544300,90700,90900,90900,90700,149
20231226,115000,5251008700,90900,90800,90900,90800,197
20231226,114900,5233114700,90800,90900,90900,90800,84
20231226,114800,5225480400,90900,90800,90900,90800,190
20231226,114700,5208212800,90800,90800,90900,90700,157
20231226,114600,5193952600,90800,90800,90800,90700,296
20231226,114500,5167076100,90900,90800,90900,90800,153
20231226,114400,5153177100,90800,90800,90800,90800,77
20231226,114300,5146185500,90700,90800,90800,90700,138
20231226,114200,5133655500,90700,90700,90800,90700,72
20231226,114100,5127122900,90700,90700,90800,90700,80
20231226,114000,5119861000,90800,90800,90800,90700,168
20231226,113900,5104608900,90800,90700,90800,90700,125
20231226,113800,5093270200,90800,90700,90800,90600,88
20231226,113700,5085290300,90700,90700,90800,90700,175
20231226,113600,5069407900,90600,90600,90700,90600,79
20231226,113500,5062243700,90600,90700,90700,90600,82
20231226,113400,5054813800,90600,90600,90700,90600,514
20231226,113300,5008234400,90700,90700,90700,90600,328
20231226,113200,4978485000,90600,90700,90700,90600,89
20231226,113100,4970418200,90600,90700,90700,90600,82
20231226,113000,4962987600,90600,90700,90700,90600,77
20231226,112900,4956011300,90600,90700,90700,90600,71
20231226,112800,4949576400,90600,90700,90700,90600,29
20231226,112700,4946947800,90600,90600,90700,90600,164
20231226,112600,4932088800,90600,90600,90700,90600,142
20231226,112500,4919223400,90700,90700,90700,90600,166
20231226,112400,4904179600,90600,90600,90700,90600,182
20231226,112300,4887673600,90600,90600,90700,90500,448
20231226,112200,4847081400,90600,90600,90600,90500,55
20231226,112100,4842103200,90600,90400,90600,90400,168
20231226,112000,4826902600,90400,90400,90500,90400,58
20231226,111900,4821656700,90500,90500,90500,90400,193
20231226,111800,4804207000,90500,90400,90500,90400,187
20231226,111700,4787299400,90500,90400,90500,90400,58
20231226,111600,4782054000,90500,90500,90500,90400,81
20231226,111500,4774725300,90500,90500,90500,90400,47
20231226,111400,4770474900,90500,90600,90600,90400,368
20231226,111300,4737171400,90500,90600,90600,90500,86
20231226,111200,4729385700,90600,90500,90600,90500,16
20231226,111100,4727937100,90500,90500,90500,90400,83
20231226,111000,4720426800,90500,90400,90500,90400,49
20231226,110900,4715995800,90400,90500,90500,90400,430
20231226,110800,4677086200,90500,90400,90500,90400,86
20231226,110700,4669310900,90400,90500,90500,90400,133
20231226,110600,4657287400,90400,90400,90500,90400,233
20231226,110500,4636211200,90400,90400,90500,90400,32
20231226,110400,4633318300,90500,90400,90500,90400,86
20231226,110300,4625542300,90400,90500,90500,90400,9
20231226,110200,4624727900,90500,90500,90500,90400,26
20231226,110100,4622377100,90400,90500,90500,90400,126
20231226,110000,4610984400,90500,90400,90500,90300,293
20231226,105900,4584496600,90400,90500,90600,90400,251
20231226,105800,4561781000,90500,90400,90500,90300,540
20231226,105700,4512960000,90400,90400,90500,90300,269
20231226,105600,4488640000,90300,90300,90400,90300,148
20231226,105500,4475274500,90300,90300,90300,90200,39
20231226,105400,4471753100,90300,90400,90400,90200,353
20231226,105300,4439876200,90400,90300,90400,90200,111
20231226,105200,4429852400,90200,90300,90300,90200,33
20231226,105100,4426873900,90300,90200,90300,90200,269
20231226,105000,4402587800,90300,90300,90300,90200,284
20231226,104900,4376968800,90200,90100,90300,90100,208
20231226,104800,4358210500,90100,90200,90200,90100,77
20231226,104700,4351268500,90200,90100,90200,90100,113
20231226,104600,4341083700,90100,90200,90200,90100,57
20231226,104500,4335947400,90200,90000,90200,90000,247
20231226,104400,4313690700,90000,89900,90000,89900,523
20231226,104300,4266623800,89900,89800,89900,89800,201
20231226,104200,4248561500,89800,89900,90000,89800,941
20231226,104100,4163973200,89900,89900,90000,89900,51
20231226,104000,4159387700,89900,90100,90100,89900,147
20231226,103900,4146163600,90100,90000,90100,90000,253
20231226,103800,4123392100,90000,89900,90100,89900,412
20231226,103700,4086323700,89900,89900,90000,89900,80
20231226,103600,4079131600,90000,90100,90100,89900,273
20231226,103500,4054578900,90000,90100,90100,90000,225
20231226,103400,4034326300,90100,90000,90100,90000,26
20231226,103300,4031985600,90000,89800,90000,89800,712
20231226,103200,3967908200,89900,89700,89900,89600,519
20231226,103100,3921353800,89700,89700,90000,89700,463
20231226,103000,3879793100,89700,89900,89900,89700,1255
20231226,102900,3767185800,89900,89900,90000,89800,442
20231226,102800,3727451200,90000,90000,90000,89900,31
20231226,102700,3724663800,90000,90000,90100,90000,509
20231226,102600,3678847800,90100,90100,90100,90000,79
20231226,102500,3671732700,90000,90000,90100,90000,183
20231226,102400,3655261600,90100,90200,90200,90100,489
20231226,102300,3611201100,90100,90200,90300,90100,18
20231226,102200,3609577600,90200,90200,90300,90100,71
20231226,102100,3603174200,90200,90300,90300,90100,91
20231226,102000,3594966000,90300,90200,90300,90100,27
20231226,101900,3592529900,90100,90300,90300,90100,149
20231226,101800,3579093400,90200,90200,90300,90200,36
20231226,101700,3575845400,90300,90200,90300,90200,42
20231226,101600,3572056900,90100,90100,90200,90100,95
20231226,101500,3563493800,90100,90100,90200,90100,49
20231226,101400,3559078000,90200,90200,90300,90100,74
20231226,101300,3552404200,90200,90000,90300,90000,663
20231226,101200,3492629400,90100,89900,90100,89900,1416
20231226,101100,3365195400,89900,89900,89900,89800,40
20231226,101000,3361599900,89800,89700,89900,89700,166
20231226,100900,3346693900,89800,89700,89800,89600,405
20231226,100800,3310359900,89700,89700,89700,89500,61
20231226,100700,3304888400,89800,89700,89800,89500,284
20231226,100600,3279399200,89700,89800,89800,89500,58
20231226,100500,3274196300,89800,89800,89800,89500,72
20231226,100400,3267742500,89800,89700,89800,89500,260
20231226,100300,3244452400,89600,89800,89800,89600,124
20231226,100200,3233338500,89800,89700,89800,89700,64
20231226,100100,3227596200,89500,89500,89700,89500,94
20231226,100000,3219176400,89500,89700,89700,89400,1321
20231226,095900,3100994700,89700,89600,89700,89600,18
20231226,095800,3099380600,89600,89800,89800,89600,105
20231226,095700,3089968000,89800,89700,89800,89500,114
20231226,095600,3079752000,89500,89800,89900,89500,527
20231226,095500,3032526900,89900,89900,89900,89800,79
20231226,095400,3025429400,89900,89800,89900,89800,679
20231226,095300,2964393700,89800,89600,89800,89600,123
20231226,095200,2953356100,89600,89400,89800,89400,375
20231226,095100,2919750500,89500,89500,89500,89400,84
20231226,095000,2912234700,89500,89400,89500,89400,438
20231226,094900,2873045800,89400,89500,89500,89400,139
20231226,094800,2860605600,89600,89500,89600,89400,60
20231226,094700,2855236500,89500,89400,89600,89400,94
20231226,094600,2846827200,89400,89500,89700,89400,225
20231226,094500,2826694300,89500,89700,89700,89500,448
20231226,094400,2786588700,89700,89400,89700,89400,752
20231226,094300,2719248800,89500,89300,89500,89300,76
20231226,094200,2712450600,89500,89400,89500,89300,139
20231226,094100,2700028700,89400,89600,89600,89400,49
20231226,094000,2695646200,89600,89200,89600,89200,1460
20231226,093900,2565054000,89200,89300,89300,89200,155
20231226,093800,2551221800,89300,89400,89400,89300,178
20231226,093700,2535324700,89400,89500,89500,89300,154
20231226,093600,2521557600,89500,89300,89500,89200,52
20231226,093500,2516910100,89300,89400,89400,89100,150
20231226,093400,2503512700,89400,89100,89400,89100,599
20231226,093300,2450132500,89100,89200,89400,89100,632
20231226,093200,2393789900,89300,89200,89300,89200,5
20231226,093100,2393343500,89100,88900,89400,88800,679
20231226,093000,2332938800,89000,89300,89400,88900,2812
20231226,092900,2082517600,89300,89400,89500,89300,143
20231226,092800,2069733600,89400,89400,89500,89400,334
20231226,092700,2039873900,89500,89600,89600,89400,328
20231226,092600,2010529400,89700,89400,89700,89400,444
20231226,092500,1970752200,89600,89400,89600,89400,926
20231226,092400,1887931900,89300,89400,89400,89300,200
20231226,092300,1870057100,89400,89200,89400,89100,1099
20231226,092200,1772012200,89300,89400,89400,89100,566
20231226,092100,1721513700,89500,89500,89500,89400,260
20231226,092000,1698257300,89500,89500,89600,89500,156
20231226,091900,1684292400,89600,89100,89600,89100,939
20231226,091800,1600439500,89100,89200,89400,89000,132
20231226,091700,1588669900,89500,89300,89500,89000,2294
20231226,091600,1384207100,89300,89400,89500,89200,1938
20231226,091500,1211007600,89400,89600,89700,89400,701
20231226,091400,1148249100,89700,89700,89700,89600,203
20231226,091300,1130051400,89700,89900,89900,89500,463
20231226,091200,1088538400,89600,89600,89900,89600,244
20231226,091100,1066672900,89600,89500,89800,89500,68
20231226,091000,1060578300,89500,89700,89700,89400,530
20231226,090900,1013121400,89900,89900,90000,89700,108
20231226,090800,1003425600,90000,89300,90100,89300,593
20231226,090700,950167300,89100,89600,89800,89100,1785
20231226,090600,790671400,89600,89700,89900,89400,1239
20231226,090500,679617500,89400,89900,89900,89200,526
20231226,090400,632663000,89400,90100,90100,89000,2932
20231226,090300,370710400,90100,90500,90700,90100,1174
20231226,090200,264650600,90400,90300,90800,90300,284
20231226,090100,238918800,91000,90800,91200,90200,1152
20231226,090000,134463300,90900,91200,91200,90900,1463