KissMeData/159580/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,202100,802089520,6370,6370,6370,6370,4108
20231226,202000,802089520,6370,6370,6370,6370,0
20231226,201900,802089520,6370,6370,6370,6370,0
20231226,201800,802089520,6370,6370,6370,6370,0
20231226,201700,802089520,6370,6370,6370,6370,0
20231226,201600,802089520,6370,6370,6370,6370,0
20231226,201500,802089520,6370,6370,6370,6370,0
20231226,201400,802089520,6370,6370,6370,6370,0
20231226,201300,802089520,6370,6370,6370,6370,0
20231226,201200,802089520,6370,6370,6370,6370,0
20231226,201100,802089520,6370,6370,6370,6370,0
20231226,201000,802089520,6370,6370,6370,6370,0
20231226,200900,802089520,6370,6370,6370,6370,0
20231226,200800,802089520,6370,6370,6370,6370,0
20231226,200700,802089520,6370,6370,6370,6370,0
20231226,200600,802089520,6370,6370,6370,6370,0
20231226,200500,802089520,6370,6370,6370,6370,0
20231226,200400,802089520,6370,6370,6370,6370,0
20231226,200300,802089520,6370,6370,6370,6370,0
20231226,200200,802089520,6370,6370,6370,6370,0
20231226,200100,802089520,6370,6370,6370,6370,0
20231226,200000,802089520,6370,6370,6370,6370,0
20231226,195900,802089520,6370,6370,6370,6370,0
20231226,195800,802089520,6370,6370,6370,6370,0
20231226,195700,802089520,6370,6370,6370,6370,0
20231226,195600,802089520,6370,6370,6370,6370,0
20231226,195500,802089520,6370,6370,6370,6370,0
20231226,195400,802089520,6370,6370,6370,6370,0
20231226,195300,802089520,6370,6370,6370,6370,0
20231226,195200,802089520,6370,6370,6370,6370,0
20231226,195100,802089520,6370,6370,6370,6370,4108
20231226,195000,802089520,6370,6370,6370,6370,0
20231226,194900,802089520,6370,6370,6370,6370,0
20231226,194800,802089520,6370,6370,6370,6370,0
20231226,194700,802089520,6370,6370,6370,6370,0
20231226,194600,802089520,6370,6370,6370,6370,0
20231226,194500,802089520,6370,6370,6370,6370,0
20231226,194400,802089520,6370,6370,6370,6370,0
20231226,194300,802089520,6370,6370,6370,6370,0
20231226,194200,802089520,6370,6370,6370,6370,0
20231226,194100,802089520,6370,6370,6370,6370,0
20231226,194000,802089520,6370,6370,6370,6370,0
20231226,193900,802089520,6370,6370,6370,6370,0
20231226,193800,802089520,6370,6370,6370,6370,0
20231226,193700,802089520,6370,6370,6370,6370,0
20231226,193600,802089520,6370,6370,6370,6370,0
20231226,193500,802089520,6370,6370,6370,6370,0
20231226,193400,802089520,6370,6370,6370,6370,0
20231226,193300,802089520,6370,6370,6370,6370,0
20231226,193200,802089520,6370,6370,6370,6370,0
20231226,193100,802089520,6370,6370,6370,6370,0
20231226,193000,802089520,6370,6370,6370,6370,0
20231226,192900,802089520,6370,6370,6370,6370,0
20231226,192800,802089520,6370,6370,6370,6370,0
20231226,192700,802089520,6370,6370,6370,6370,0
20231226,192600,802089520,6370,6370,6370,6370,0
20231226,192500,802089520,6370,6370,6370,6370,0
20231226,192400,802089520,6370,6370,6370,6370,0
20231226,192300,802089520,6370,6370,6370,6370,0
20231226,192200,802089520,6370,6370,6370,6370,0
20231226,192100,802089520,6370,6370,6370,6370,4108
20231226,192000,802089520,6370,6370,6370,6370,0
20231226,191900,802089520,6370,6370,6370,6370,0
20231226,191800,802089520,6370,6370,6370,6370,0
20231226,191700,802089520,6370,6370,6370,6370,0
20231226,191600,802089520,6370,6370,6370,6370,0
20231226,191500,802089520,6370,6370,6370,6370,0
20231226,191400,802089520,6370,6370,6370,6370,0
20231226,191300,802089520,6370,6370,6370,6370,0
20231226,191200,802089520,6370,6370,6370,6370,0
20231226,191100,802089520,6370,6370,6370,6370,0
20231226,191000,802089520,6370,6370,6370,6370,0
20231226,190900,802089520,6370,6370,6370,6370,0
20231226,190800,802089520,6370,6370,6370,6370,0
20231226,190700,802089520,6370,6370,6370,6370,0
20231226,190600,802089520,6370,6370,6370,6370,0
20231226,190500,802089520,6370,6370,6370,6370,0
20231226,190400,802089520,6370,6370,6370,6370,0
20231226,190300,802089520,6370,6370,6370,6370,0
20231226,190200,802089520,6370,6370,6370,6370,0
20231226,190100,802089520,6370,6370,6370,6370,0
20231226,190000,802089520,6370,6370,6370,6370,0
20231226,185900,802089520,6370,6370,6370,6370,0
20231226,185800,802089520,6370,6370,6370,6370,0
20231226,185700,802089520,6370,6370,6370,6370,0
20231226,185600,802089520,6370,6370,6370,6370,0
20231226,185500,802089520,6370,6370,6370,6370,0
20231226,185400,802089520,6370,6370,6370,6370,0
20231226,185300,802089520,6370,6370,6370,6370,0
20231226,185200,802089520,6370,6370,6370,6370,0
20231226,185100,802089520,6370,6370,6370,6370,4108
20231226,185000,802089520,6370,6370,6370,6370,0
20231226,184900,802089520,6370,6370,6370,6370,0
20231226,184800,802089520,6370,6370,6370,6370,0
20231226,184700,802089520,6370,6370,6370,6370,0
20231226,184600,802089520,6370,6370,6370,6370,0
20231226,184500,802089520,6370,6370,6370,6370,0
20231226,184400,802089520,6370,6370,6370,6370,0
20231226,184300,802089520,6370,6370,6370,6370,0
20231226,184200,802089520,6370,6370,6370,6370,0
20231226,184100,802089520,6370,6370,6370,6370,0
20231226,184000,802089520,6370,6370,6370,6370,0
20231226,183900,802089520,6370,6370,6370,6370,0
20231226,183800,802089520,6370,6370,6370,6370,0
20231226,183700,802089520,6370,6370,6370,6370,0
20231226,183600,802089520,6370,6370,6370,6370,0
20231226,183500,802089520,6370,6370,6370,6370,0
20231226,183400,802089520,6370,6370,6370,6370,0
20231226,183300,802089520,6370,6370,6370,6370,0
20231226,183200,802089520,6370,6370,6370,6370,0
20231226,183100,802089520,6370,6370,6370,6370,0
20231226,183000,802089520,6370,6370,6370,6370,0
20231226,182900,802089520,6370,6370,6370,6370,0
20231226,182800,802089520,6370,6370,6370,6370,0
20231226,182700,802089520,6370,6370,6370,6370,0
20231226,182600,802089520,6370,6370,6370,6370,0
20231226,182500,802089520,6370,6370,6370,6370,0
20231226,182400,802089520,6370,6370,6370,6370,0
20231226,182300,802089520,6370,6370,6370,6370,0
20231226,182200,802089520,6370,6370,6370,6370,0
20231226,182100,802089520,6370,6370,6370,6370,4108
20231226,182000,802089520,6370,6370,6370,6370,0
20231226,181900,802089520,6370,6370,6370,6370,0
20231226,181800,802089520,6370,6370,6370,6370,0
20231226,181700,802089520,6370,6370,6370,6370,0
20231226,181600,802089520,6370,6370,6370,6370,0
20231226,181500,802089520,6370,6370,6370,6370,0
20231226,181400,802089520,6370,6370,6370,6370,0
20231226,181300,802089520,6370,6370,6370,6370,0
20231226,181200,802089520,6370,6370,6370,6370,0
20231226,181100,802089520,6370,6370,6370,6370,0
20231226,181000,802089520,6370,6370,6370,6370,0
20231226,180900,802089520,6370,6370,6370,6370,0
20231226,180800,802089520,6370,6370,6370,6370,0
20231226,180700,802089520,6370,6370,6370,6370,0
20231226,180600,802089520,6370,6370,6370,6370,0
20231226,180500,802089520,6370,6370,6370,6370,0
20231226,180400,802089520,6370,6370,6370,6370,0
20231226,180300,802089520,6370,6370,6370,6370,0
20231226,180200,802089520,6370,6370,6370,6370,0
20231226,180100,802089520,6370,6370,6370,6370,0
20231226,180000,802089520,6370,6370,6370,6370,0
20231226,175900,802089520,6370,6370,6370,6370,0
20231226,175800,802089520,6370,6370,6370,6370,0
20231226,175700,802089520,6370,6370,6370,6370,0
20231226,175600,802089520,6370,6370,6370,6370,0
20231226,175500,802089520,6370,6370,6370,6370,0
20231226,175400,802089520,6370,6370,6370,6370,0
20231226,175300,802089520,6370,6370,6370,6370,0
20231226,175200,802089520,6370,6370,6370,6370,0
20231226,175100,802089520,6370,6370,6370,6370,4108
20231226,175000,802089520,6370,6370,6370,6370,0
20231226,174900,802089520,6370,6370,6370,6370,0
20231226,174800,802089520,6370,6370,6370,6370,0
20231226,174700,802089520,6370,6370,6370,6370,0
20231226,174600,802089520,6370,6370,6370,6370,0
20231226,174500,802089520,6370,6370,6370,6370,0
20231226,174400,802089520,6370,6370,6370,6370,0
20231226,174300,802089520,6370,6370,6370,6370,0
20231226,174200,802089520,6370,6370,6370,6370,0
20231226,174100,802089520,6370,6370,6370,6370,0
20231226,174000,802089520,6370,6370,6370,6370,0
20231226,173900,802089520,6370,6370,6370,6370,0
20231226,173800,802089520,6370,6370,6370,6370,0
20231226,173700,802089520,6370,6370,6370,6370,0
20231226,173600,802089520,6370,6370,6370,6370,0
20231226,173500,802089520,6370,6370,6370,6370,0
20231226,173400,802089520,6370,6370,6370,6370,0
20231226,173300,802089520,6370,6370,6370,6370,0
20231226,173200,802089520,6370,6370,6370,6370,0
20231226,173100,802089520,6370,6370,6370,6370,0
20231226,173000,802089520,6370,6370,6370,6370,0
20231226,172900,802089520,6370,6370,6370,6370,0
20231226,172800,802089520,6370,6370,6370,6370,0
20231226,172700,802089520,6370,6370,6370,6370,0
20231226,172600,802089520,6370,6370,6370,6370,0
20231226,172500,802089520,6370,6370,6370,6370,0
20231226,172400,802089520,6370,6370,6370,6370,0
20231226,172300,802089520,6370,6370,6370,6370,0
20231226,172200,802089520,6370,6370,6370,6370,0
20231226,172100,802089520,6370,6370,6370,6370,4108
20231226,172000,802089520,6370,6370,6370,6370,0
20231226,171900,802089520,6370,6370,6370,6370,0
20231226,171800,802089520,6370,6370,6370,6370,0
20231226,171700,802089520,6370,6370,6370,6370,0
20231226,171600,802089520,6370,6370,6370,6370,0
20231226,171500,802089520,6370,6370,6370,6370,0
20231226,171400,802089520,6370,6370,6370,6370,0
20231226,171300,802089520,6370,6370,6370,6370,0
20231226,171200,802089520,6370,6370,6370,6370,0
20231226,171100,802089520,6370,6370,6370,6370,0
20231226,171000,802089520,6370,6370,6370,6370,0
20231226,170900,802089520,6370,6370,6370,6370,0
20231226,170800,802089520,6370,6370,6370,6370,0
20231226,170700,802089520,6370,6370,6370,6370,0
20231226,170600,802089520,6370,6370,6370,6370,0
20231226,170500,802089520,6370,6370,6370,6370,0
20231226,170400,802089520,6370,6370,6370,6370,0
20231226,170300,802089520,6370,6370,6370,6370,0
20231226,170200,802089520,6370,6370,6370,6370,0
20231226,170100,802089520,6370,6370,6370,6370,0
20231226,170000,802089520,6370,6370,6370,6370,0
20231226,165900,802089520,6370,6370,6370,6370,0
20231226,165800,802089520,6370,6370,6370,6370,0
20231226,165700,802089520,6370,6370,6370,6370,0
20231226,165600,802089520,6370,6370,6370,6370,0
20231226,165500,802089520,6370,6370,6370,6370,0
20231226,165400,802089520,6370,6370,6370,6370,0
20231226,165300,802089520,6370,6370,6370,6370,0
20231226,165200,802089520,6370,6370,6370,6370,0
20231226,165100,802089520,6370,6370,6370,6370,4108
20231226,165000,802089520,6370,6370,6370,6370,0
20231226,164900,802089520,6370,6370,6370,6370,0
20231226,164800,802089520,6370,6370,6370,6370,0
20231226,164700,802089520,6370,6370,6370,6370,0
20231226,164600,802089520,6370,6370,6370,6370,0
20231226,164500,802089520,6370,6370,6370,6370,0
20231226,164400,802089520,6370,6370,6370,6370,0
20231226,164300,802089520,6370,6370,6370,6370,0
20231226,164200,802089520,6370,6370,6370,6370,0
20231226,164100,802089520,6370,6370,6370,6370,0
20231226,164000,802089520,6370,6370,6370,6370,0
20231226,163900,802089520,6370,6370,6370,6370,0
20231226,163800,802089520,6370,6370,6370,6370,0
20231226,163700,802089520,6370,6370,6370,6370,0
20231226,163600,802089520,6370,6370,6370,6370,0
20231226,163500,802089520,6370,6370,6370,6370,0
20231226,163400,802089520,6370,6370,6370,6370,0
20231226,163300,802089520,6370,6370,6370,6370,0
20231226,163200,802089520,6370,6370,6370,6370,0
20231226,163100,802089520,6370,6370,6370,6370,0
20231226,163000,802089520,6370,6370,6370,6370,0
20231226,162900,802089520,6370,6370,6370,6370,0
20231226,162800,802089520,6370,6370,6370,6370,0
20231226,162700,802089520,6370,6370,6370,6370,0
20231226,162600,802089520,6370,6370,6370,6370,0
20231226,162500,802089520,6370,6370,6370,6370,0
20231226,162400,802089520,6370,6370,6370,6370,0
20231226,162300,802089520,6370,6370,6370,6370,0
20231226,162200,802089520,6370,6370,6370,6370,0
20231226,162100,802089520,6370,6370,6370,6370,4108
20231226,162000,802089520,6370,6370,6370,6370,0
20231226,161900,802089520,6370,6370,6370,6370,0
20231226,161800,802089520,6370,6370,6370,6370,0
20231226,161700,802089520,6370,6370,6370,6370,0
20231226,161600,802089520,6370,6370,6370,6370,0
20231226,161500,802089520,6370,6370,6370,6370,0
20231226,161400,802089520,6370,6370,6370,6370,0
20231226,161300,802089520,6370,6370,6370,6370,0
20231226,161200,802089520,6370,6370,6370,6370,0
20231226,161100,802089520,6370,6370,6370,6370,0
20231226,161000,802089520,6370,6370,6370,6370,0
20231226,160900,802089520,6370,6370,6370,6370,0
20231226,160800,802089520,6370,6370,6370,6370,0
20231226,160700,802089520,6370,6370,6370,6370,0
20231226,160600,802089520,6370,6370,6370,6370,0
20231226,160500,802089520,6370,6370,6370,6370,0
20231226,160400,802089520,6370,6370,6370,6370,0
20231226,160300,802089520,6370,6370,6370,6370,0
20231226,160200,802089520,6370,6370,6370,6370,0
20231226,160100,802089520,6370,6370,6370,6370,0
20231226,160000,802089520,6370,6370,6370,6370,0
20231226,155900,802089520,6370,6370,6370,6370,0
20231226,155800,802089520,6370,6370,6370,6370,0
20231226,155700,802089520,6370,6370,6370,6370,0
20231226,155600,802089520,6370,6370,6370,6370,0
20231226,155500,802089520,6370,6370,6370,6370,0
20231226,155400,802089520,6370,6370,6370,6370,0
20231226,155300,802089520,6370,6370,6370,6370,0
20231226,155200,802089520,6370,6370,6370,6370,0
20231226,155100,802089520,6370,6370,6370,6370,4108
20231226,155000,802089520,6370,6370,6370,6370,0
20231226,154900,802089520,6370,6370,6370,6370,0
20231226,154800,802089520,6370,6370,6370,6370,0
20231226,154700,802089520,6370,6370,6370,6370,0
20231226,154600,802089520,6370,6370,6370,6370,0
20231226,154500,802089520,6370,6370,6370,6370,0
20231226,154400,802089520,6370,6370,6370,6370,0
20231226,154300,802089520,6370,6370,6370,6370,0
20231226,154200,802089520,6370,6370,6370,6370,0
20231226,154100,802089520,6370,6370,6370,6370,0
20231226,154000,802089520,6370,6370,6370,6370,0
20231226,153900,802089520,6370,6370,6370,6370,0
20231226,153800,802089520,6370,6370,6370,6370,0
20231226,153700,802089520,6370,6370,6370,6370,0
20231226,153600,802089520,6370,6370,6370,6370,0
20231226,153500,802089520,6370,6370,6370,6370,0
20231226,153400,802089520,6370,6370,6370,6370,0
20231226,153300,802089520,6370,6370,6370,6370,0
20231226,153200,802089520,6370,6370,6370,6370,0
20231226,153100,802089520,6370,6370,6370,6370,0
20231226,153000,802089520,6370,6370,6370,6370,4108
20231226,152900,775921560,6380,6380,6380,6380,0
20231226,152800,775921560,6380,6380,6380,6380,0
20231226,152700,775921560,6380,6380,6380,6380,0
20231226,152600,775921560,6380,6380,6380,6380,0
20231226,152500,775921560,6380,6380,6380,6380,0
20231226,152400,775921560,6380,6380,6380,6380,0
20231226,152300,775921560,6380,6380,6380,6380,0
20231226,152200,775921560,6380,6380,6380,6380,0
20231226,152100,775921560,6380,6380,6380,6380,0
20231226,152000,775921560,6380,6380,6380,6380,0
20231226,151900,775921560,6380,6390,6390,6380,1917
20231226,151800,763677220,6380,6380,6380,6380,1036
20231226,151700,757067540,6380,6380,6380,6380,2434
20231226,151600,741538620,6380,6390,6390,6380,1255
20231226,151500,733524170,6390,6400,6400,6390,361
20231226,151400,731216430,6390,6380,6390,6380,953
20231226,151300,725130150,6390,6390,6390,6390,126
20231226,151200,724325010,6390,6390,6400,6390,1642
20231226,151100,713831070,6400,6390,6400,6390,218
20231226,151000,712438020,6390,6400,6400,6390,131
20231226,150900,711599950,6400,6400,6400,6400,0
20231226,150800,711599950,6400,6400,6400,6400,16
20231226,150700,711497550,6390,6390,6390,6390,66
20231226,150600,711075810,6400,6400,6400,6400,0
20231226,150500,711075810,6400,6400,6400,6400,0
20231226,150400,711075810,6400,6400,6400,6400,0
20231226,150300,711075810,6400,6400,6400,6400,25
20231226,150200,710915810,6400,6400,6400,6400,22
20231226,150100,710775010,6400,6400,6400,6400,33
20231226,150000,710563810,6400,6400,6400,6400,80
20231226,145900,710051810,6410,6410,6410,6410,0
20231226,145800,710051810,6410,6410,6410,6410,8
20231226,145700,710000530,6390,6390,6390,6390,532
20231226,145600,706601050,6400,6390,6400,6390,381
20231226,145500,704162960,6390,6390,6390,6390,34
20231226,145400,703945700,6390,6390,6390,6390,0
20231226,145300,703945700,6390,6390,6390,6390,332
20231226,145200,701824220,6390,6390,6390,6390,33
20231226,145100,701613350,6390,6400,6400,6390,779
20231226,145000,696635490,6400,6400,6400,6400,210
20231226,144900,695291490,6400,6400,6400,6400,0
20231226,144800,695291490,6400,6400,6400,6400,17
20231226,144700,695182690,6400,6400,6400,6400,0
20231226,144600,695182690,6400,6400,6400,6400,18
20231226,144500,695067490,6400,6400,6400,6400,205
20231226,144400,693755490,6400,6400,6400,6400,66
20231226,144300,693333090,6400,6400,6400,6400,185
20231226,144200,692149090,6410,6410,6410,6410,1
20231226,144100,692142680,6400,6400,6400,6400,34
20231226,144000,691925080,6400,6400,6400,6400,533
20231226,143900,688513880,6400,6390,6400,6390,83
20231226,143800,687983500,6390,6400,6400,6390,12
20231226,143700,687906770,6400,6390,6400,6390,76
20231226,143600,687420400,6390,6390,6390,6390,92
20231226,143500,686832520,6390,6400,6400,6390,74
20231226,143400,686358930,6380,6380,6380,6380,62
20231226,143300,685963370,6400,6390,6400,6380,572
20231226,143200,682308230,6380,6380,6380,6380,0
20231226,143100,682308230,6380,6380,6380,6380,32
20231226,143000,682104070,6380,6380,6380,6380,331
20231226,142900,679992290,6380,6380,6380,6380,34
20231226,142800,679775370,6380,6380,6380,6380,150
20231226,142700,678818370,6380,6390,6390,6380,191
20231226,142600,677597990,6390,6390,6390,6390,209
20231226,142500,676262480,6410,6400,6410,6390,409
20231226,142400,673645830,6390,6390,6390,6390,32
20231226,142300,673441350,6390,6390,6390,6390,34
20231226,142200,673224090,6390,6390,6390,6390,33
20231226,142100,673013220,6390,6390,6390,6390,100
20231226,142000,672374220,6380,6380,6380,6380,33
20231226,141900,672163680,6380,6380,6380,6380,132
20231226,141800,671321520,6380,6400,6400,6380,32
20231226,141700,671116740,6400,6380,6400,6380,118
20231226,141600,670362180,6380,6370,6380,6370,36
20231226,141500,670132820,6370,6380,6380,6370,2
20231226,141400,670120070,6390,6370,6390,6350,992
20231226,141300,663805770,6370,6390,6390,6370,1850
20231226,141200,651989910,6400,6390,6400,6390,6
20231226,141100,651951520,6390,6400,6400,6390,78
20231226,141000,651452340,6390,6390,6390,6390,1
20231226,140900,651445950,6390,6370,6390,6370,490
20231226,140800,648315630,6370,6370,6370,6370,50
20231226,140700,647997130,6370,6370,6370,6360,51
20231226,140600,647672280,6370,6370,6370,6370,31
20231226,140500,647474810,6370,6370,6370,6370,124
20231226,140400,646684930,6370,6370,6370,6370,2
20231226,140300,646672190,6370,6370,6370,6370,33
20231226,140200,646461980,6370,6370,6370,6370,31
20231226,140100,646264510,6370,6370,6370,6370,140
20231226,140000,645372710,6370,6370,6370,6370,32
20231226,135900,645168870,6370,6360,6370,6360,830
20231226,135800,639882110,6360,6380,6380,6360,92
20231226,135700,639296510,6380,6390,6390,6380,44
20231226,135600,639015440,6410,6410,6410,6410,0
20231226,135500,639015440,6410,6410,6410,6410,10
20231226,135400,638951340,6410,6390,6430,6390,578
20231226,135300,635248320,6390,6390,6390,6390,1
20231226,135200,635241930,6390,6390,6390,6390,79
20231226,135100,634737120,6390,6390,6390,6390,62
20231226,135000,634340940,6400,6400,6400,6400,50
20231226,134900,634020940,6400,6400,6400,6400,168
20231226,134800,632945740,6400,6400,6400,6400,32
20231226,134700,632740940,6400,6400,6400,6400,100
20231226,134600,632100940,6410,6410,6410,6410,0
20231226,134500,632100940,6410,6410,6410,6400,460
20231226,134400,629152820,6410,6420,6420,6400,3
20231226,134300,629133590,6400,6400,6410,6400,134
20231226,134200,628274990,6400,6390,6400,6390,3
20231226,134100,628255810,6390,6390,6390,6390,34
20231226,134000,628038550,6390,6400,6430,6390,665
20231226,133900,623778840,6400,6370,6400,6370,1869
20231226,133800,611868490,6360,6360,6360,6360,33
20231226,133700,611658610,6360,6360,6360,6360,33
20231226,133600,611448730,6360,6360,6360,6360,21
20231226,133500,611315170,6360,6360,6360,6360,32
20231226,133400,611111650,6360,6360,6360,6360,46
20231226,133300,610819090,6360,6360,6360,6360,113
20231226,133200,610100410,6370,6370,6370,6370,0
20231226,133100,610100410,6370,6370,6370,6370,0
20231226,133000,610100410,6370,6370,6370,6370,30
20231226,132900,609909310,6370,6370,6370,6370,0
20231226,132800,609909310,6370,6370,6370,6370,16
20231226,132700,609807390,6370,6370,6370,6370,34
20231226,132600,609590810,6370,6380,6380,6370,142
20231226,132500,608685960,6380,6380,6380,6380,0
20231226,132400,608685960,6380,6380,6380,6380,34
20231226,132300,608469040,6380,6380,6380,6380,34
20231226,132200,608252120,6380,6380,6380,6380,45
20231226,132100,607965020,6380,6380,6380,6380,33
20231226,132000,607754480,6380,6380,6380,6380,43
20231226,131900,607480140,6380,6370,6380,6370,328
20231226,131800,605387530,6370,6370,6370,6370,32
20231226,131700,605183690,6370,6360,6370,6360,97
20231226,131600,604566120,6360,6360,6360,6360,31
20231226,131500,604368960,6360,6360,6360,6360,35
20231226,131400,604146360,6360,6360,6360,6360,0
20231226,131300,604146360,6360,6360,6360,6360,62
20231226,131200,603752040,6400,6400,6400,6400,1
20231226,131100,603745640,6370,6370,6370,6370,81
20231226,131000,603229670,6390,6390,6390,6390,222
20231226,130900,601811090,6390,6390,6390,6390,0
20231226,130800,601811090,6390,6390,6390,6390,295
20231226,130700,599926040,6400,6400,6400,6400,49
20231226,130600,599612440,6430,6430,6430,6430,0
20231226,130500,599612440,6430,6430,6430,6430,0
20231226,130400,599612440,6430,6340,6430,6340,2096
20231226,130300,586257560,6340,6340,6340,6340,45
20231226,130200,585972260,6350,6340,6350,6340,419
20231226,130100,583315200,6350,6340,6350,6340,64
20231226,130000,582908820,6350,6350,6350,6350,1425
20231226,125900,573860070,6350,6350,6350,6350,246
20231226,125800,572297970,6350,6350,6350,6350,131
20231226,125700,571466120,6350,6350,6350,6350,172
20231226,125600,570373920,6350,6360,6360,6350,458
20231226,125500,567465310,6350,6350,6350,6350,92
20231226,125400,566881110,6360,6360,6360,6360,0
20231226,125300,566881110,6360,6360,6360,6360,10
20231226,125200,566817510,6360,6350,6360,6350,160
20231226,125100,565800710,6360,6360,6360,6360,1
20231226,125000,565794350,6360,6350,6360,6350,103
20231226,124900,565139290,6360,6360,6360,6360,0
20231226,124800,565139290,6360,6360,6360,6360,93
20231226,124700,564547810,6360,6360,6360,6360,4
20231226,124600,564522370,6360,6360,6360,6360,0
20231226,124500,564522370,6360,6360,6360,6360,318
20231226,124400,562499890,6360,6360,6360,6360,54
20231226,124300,562156450,6360,6360,6360,6360,48
20231226,124200,561851170,6360,6370,6370,6360,179
20231226,124100,560711430,6370,6370,6370,6370,311
20231226,124000,558730360,6370,6370,6370,6370,0
20231226,123900,558730360,6370,6370,6370,6370,0
20231226,123800,558730360,6370,6350,6370,6350,132
20231226,123700,557890160,6350,6350,6350,6350,32
20231226,123600,557686960,6350,6350,6350,6350,31
20231226,123500,557490110,6350,6350,6350,6350,2
20231226,123400,557477410,6350,6350,6350,6350,123
20231226,123300,556696360,6350,6350,6350,6350,31
20231226,123200,556499510,6350,6360,6360,6350,272
20231226,123100,554770720,6360,6360,6360,6360,33
20231226,123000,554560840,6360,6360,6360,6360,31
20231226,122900,554363680,6360,6360,6360,6360,0
20231226,122800,554363680,6360,6360,6360,6360,33
20231226,122700,554153800,6360,6360,6360,6360,34
20231226,122600,553937560,6360,6360,6360,6360,37
20231226,122500,553702240,6360,6360,6360,6360,186
20231226,122400,552519280,6350,6350,6360,6350,169
20231226,122300,551446120,6360,6360,6360,6360,5
20231226,122200,551414320,6360,6360,6360,6360,0
20231226,122100,551414320,6360,6360,6360,6360,16
20231226,122000,551312560,6360,6350,6360,6350,160
20231226,121900,550294980,6360,6350,6360,6350,45
20231226,121800,550009200,6350,6350,6350,6350,0
20231226,121700,550009200,6350,6350,6350,6350,32
20231226,121600,549806000,6350,6350,6350,6350,36
20231226,121500,549577400,6360,6360,6360,6360,23
20231226,121400,549431120,6360,6360,6360,6360,33
20231226,121300,549221240,6360,6360,6360,6360,2
20231226,121200,549208520,6370,6370,6370,6370,0
20231226,121100,549208520,6370,6370,6370,6370,0
20231226,121000,549208520,6370,6370,6370,6370,0
20231226,120900,549208520,6370,6370,6370,6370,0
20231226,120800,549208520,6370,6370,6370,6370,29
20231226,120700,549023790,6370,6370,6370,6370,2
20231226,120600,549011050,6350,6350,6350,6350,133
20231226,120500,548166500,6350,6370,6380,6350,1263
20231226,120400,540132100,6370,6370,6370,6370,103
20231226,120300,539475990,6370,6370,6370,6370,32
20231226,120200,539272150,6370,6370,6370,6370,1000
20231226,120100,532902150,6380,6380,6380,6380,75
20231226,120000,532423650,6380,6380,6380,6380,126
20231226,115900,531619770,6380,6380,6380,6380,31
20231226,115800,531421990,6380,6380,6380,6380,34
20231226,115700,531205070,6380,6380,6380,6380,161
20231226,115600,530177890,6380,6380,6380,6380,641
20231226,115500,526088310,6380,6380,6380,6380,150
20231226,115400,525131310,6390,6390,6390,6390,0
20231226,115300,525131310,6390,6390,6390,6390,65
20231226,115200,524715960,6390,6390,6390,6390,0
20231226,115100,524715960,6390,6380,6390,6380,112
20231226,115000,524000600,6380,6380,6380,6380,93
20231226,114900,523407260,6380,6380,6380,6380,32
20231226,114800,523203100,6380,6380,6380,6380,33
20231226,114700,522992560,6380,6380,6380,6380,33
20231226,114600,522782020,6380,6380,6380,6380,52
20231226,114500,522450260,6380,6400,6400,6380,17
20231226,114400,522341660,6400,6390,6400,6390,633
20231226,114300,518290790,6390,6390,6390,6390,0
20231226,114200,518290790,6390,6390,6390,6390,114
20231226,114100,517562330,6390,6390,6390,6390,450
20231226,114000,514686830,6390,6390,6390,6390,32
20231226,113900,514482350,6390,6390,6390,6390,4
20231226,113800,514456790,6390,6390,6390,6390,32
20231226,113700,514252310,6390,6390,6390,6390,82
20231226,113600,513728330,6390,6390,6390,6390,33
20231226,113500,513517460,6390,6390,6390,6390,41
20231226,113400,513255470,6390,6390,6390,6390,0
20231226,113300,513255470,6390,6390,6390,6390,31
20231226,113200,513057380,6390,6400,6400,6390,103
20231226,113100,512398760,6400,6390,6400,6390,136
20231226,113000,511529670,6390,6400,6400,6390,243
20231226,112900,509976750,6400,6400,6400,6400,169
20231226,112800,508895150,6400,6400,6400,6400,0
20231226,112700,508895150,6400,6400,6400,6400,0
20231226,112600,508895150,6400,6380,6400,6380,201
20231226,112500,507609370,6380,6370,6380,6360,326
20231226,112400,505532740,6370,6380,6380,6370,496
20231226,112300,502372260,6380,6390,6390,6380,45
20231226,112200,502084830,6390,6380,6390,6380,248
20231226,112100,500501810,6380,6390,6390,6380,335
20231226,112000,498361260,6400,6400,6400,6400,10
20231226,111900,498297260,6400,6400,6400,6400,110
20231226,111800,497593260,6400,6400,6400,6400,418
20231226,111700,494918060,6400,6400,6400,6400,2
20231226,111600,494905260,6400,6440,6440,6400,964
20231226,111500,488729460,6440,6440,6440,6440,100
20231226,111400,488085460,6440,6420,6440,6420,35
20231226,111300,487860740,6420,6430,6440,6420,261
20231226,111200,486182730,6430,6430,6460,6430,157
20231226,111100,485169590,6430,6450,6450,6430,217
20231226,111000,483773010,6470,6470,6470,6470,147
20231226,110900,482821920,6490,6460,6490,6440,5896
20231226,110800,444654630,6460,6390,6460,6390,4121
20231226,110700,418106640,6380,6380,6380,6380,31
20231226,110600,417908860,6380,6380,6380,6380,16
20231226,110500,417806780,6390,6390,6390,6390,332
20231226,110400,415685300,6390,6390,6390,6390,33
20231226,110300,415474430,6390,6390,6390,6390,317
20231226,110200,413448800,6390,6390,6400,6390,13
20231226,110100,413365700,6400,6410,6410,6390,670
20231226,110000,409074690,6420,6420,6420,6420,317
20231226,105900,407039550,6420,6410,6420,6410,415
20231226,105800,404377770,6410,6420,6420,6410,233
20231226,105700,402881920,6420,6420,6420,6420,244
20231226,105600,401315440,6430,6430,6430,6430,2
20231226,105500,401302580,6430,6430,6430,6430,621
20231226,105400,397309550,6430,6450,6450,6430,366
20231226,105300,394952820,6440,6450,6460,6440,368
20231226,105200,392579600,6460,6450,6460,6450,967
20231226,105100,386338140,6450,6400,6460,6400,1560
20231226,105000,376301970,6400,6410,6410,6400,1483
20231226,104900,366810760,6420,6420,6420,6420,0
20231226,104800,366810760,6420,6420,6420,6400,957
20231226,104700,360682320,6430,6430,6430,6430,72
20231226,104600,360219360,6440,6430,6440,6430,296
20231226,104500,358315080,6430,6440,6440,6420,113
20231226,104400,357588280,6440,6440,6440,6440,1046
20231226,104300,350852040,6440,6430,6440,6420,270
20231226,104200,349117310,6440,6430,6440,6430,634
20231226,104100,345040030,6430,6450,6460,6430,1112
20231226,104000,337872480,6440,6390,6460,6390,14521
20231226,103900,244721360,6380,6380,6380,6380,532
20231226,103800,241327200,6370,6370,6370,6370,178
20231226,103700,240193340,6370,6390,6390,6370,502
20231226,103600,236987330,6400,6390,6400,6390,405
20231226,103500,234396390,6400,6400,6400,6400,0
20231226,103400,234396390,6400,6400,6400,6400,200
20231226,103300,233116390,6400,6380,6400,6370,1380
20231226,103200,224288970,6380,6370,6380,6370,43
20231226,103100,224014780,6370,6370,6370,6370,104
20231226,103000,223352300,6370,6380,6380,6370,92
20231226,102900,222766240,6370,6370,6370,6370,1553
20231226,102800,212873630,6380,6380,6380,6370,382
20231226,102700,210437690,6380,6360,6380,6360,108
20231226,102600,209750680,6350,6360,6370,6350,1758
20231226,102500,198580350,6360,6360,6360,6360,63
20231226,102400,198179670,6350,6370,6370,6350,341
20231226,102300,196010960,6370,6360,6370,6360,79
20231226,102200,195507750,6380,6400,6400,6380,908
20231226,102100,189711510,6400,6400,6420,6400,1023
20231226,102000,183153590,6410,6410,6430,6410,4590
20231226,101900,153694430,6430,6400,6430,6400,2912
20231226,101800,135008940,6400,6400,6400,6390,1766
20231226,101700,123711870,6400,6370,6420,6370,2166
20231226,101600,109869220,6360,6350,6360,6350,1132
20231226,101500,102673580,6350,6310,6350,6310,1483
20231226,101400,93285220,6320,6310,6320,6310,149
20231226,101300,92343890,6300,6300,6300,6300,639
20231226,101200,88318190,6300,6300,6300,6300,0
20231226,101100,88318190,6300,6290,6300,6290,32
20231226,101000,88116900,6290,6300,6300,6290,611
20231226,100900,84268310,6300,6300,6300,6300,77
20231226,100800,83783210,6300,6310,6310,6300,137
20231226,100700,82920100,6300,6310,6310,6300,46
20231226,100600,82629860,6310,6310,6310,6310,96
20231226,100500,82024100,6310,6310,6310,6310,31
20231226,100400,81828490,6310,6310,6320,6310,35
20231226,100300,81607630,6320,6320,6320,6320,1
20231226,100200,81601310,6320,6320,6320,6320,0
20231226,100100,81601310,6320,6320,6320,6320,0
20231226,100000,81601310,6320,6320,6320,6320,393
20231226,095900,79117550,6340,6340,6340,6340,0
20231226,095800,79117550,6340,6340,6340,6340,0
20231226,095700,79117550,6340,6340,6340,6340,157
20231226,095600,78122170,6340,6340,6340,6340,0
20231226,095500,78122170,6340,6340,6340,6340,0
20231226,095400,78122170,6340,6340,6340,6340,0
20231226,095300,78122170,6340,6340,6340,6340,0
20231226,095200,78122170,6340,6330,6340,6330,15
20231226,095100,78027210,6330,6330,6330,6330,34
20231226,095000,77811990,6330,6330,6330,6330,32
20231226,094900,77609430,6330,6330,6330,6330,32
20231226,094800,77406870,6330,6340,6340,6330,321
20231226,094700,75372430,6340,6340,6340,6340,32
20231226,094600,75169550,6340,6320,6340,6320,665
20231226,094500,70958230,6320,6320,6320,6320,39
20231226,094400,70711750,6320,6320,6320,6320,24
20231226,094300,70560070,6330,6330,6330,6330,2
20231226,094200,70547410,6310,6330,6330,6310,25
20231226,094100,70389480,6330,6330,6340,6330,297
20231226,094000,68507900,6330,6330,6330,6330,1
20231226,093900,68501570,6340,6340,6340,6340,2
20231226,093800,68488890,6340,6340,6340,6340,257
20231226,093700,66859510,6340,6340,6340,6340,100
20231226,093600,66225510,6340,6350,6350,6340,270
20231226,093500,64511620,6350,6350,6350,6350,10
20231226,093400,64448120,6340,6340,6340,6340,194
20231226,093300,63218160,6340,6340,6340,6340,54
20231226,093200,62875800,6340,6340,6340,6340,2
20231226,093100,62863120,6340,6330,6340,6330,158
20231226,093000,61861710,6330,6320,6330,6320,146
20231226,092900,60938170,6320,6320,6320,6320,10
20231226,092800,60874970,6330,6330,6330,6330,0
20231226,092700,60874970,6330,6310,6330,6310,131
20231226,092600,60046400,6310,6310,6310,6310,102
20231226,092500,59402780,6310,6300,6310,6300,201
20231226,092400,58136470,6310,6310,6310,6310,50
20231226,092300,57820970,6310,6310,6310,6310,0
20231226,092200,57820970,6310,6310,6310,6310,0
20231226,092100,57820970,6310,6310,6310,6310,70
20231226,092000,57379270,6310,6330,6330,6310,22
20231226,091900,57240430,6330,6330,6330,6330,158
20231226,091800,56240290,6310,6330,6330,6310,185
20231226,091700,55072420,6340,6340,6340,6340,3
20231226,091600,55053400,6330,6330,6330,6330,35
20231226,091500,54831850,6340,6340,6340,6340,168
20231226,091400,53766730,6350,6350,6350,6350,12
20231226,091300,53690530,6370,6370,6370,6370,15
20231226,091200,53594980,6360,6340,6360,6310,2071
20231226,091100,40457580,6340,6340,6340,6300,472
20231226,091000,37468210,6340,6350,6350,6340,97
20231226,090900,36852270,6360,6360,6360,6360,2
20231226,090800,36839550,6350,6350,6360,6350,157
20231226,090700,35842590,6350,6350,6350,6350,626
20231226,090600,31867490,6350,6350,6350,6350,2
20231226,090500,31854790,6370,6370,6370,6360,2010
20231226,090400,19053570,6340,6340,6340,6340,566
20231226,090300,15465130,6390,6340,6400,6340,648
20231226,090200,11338240,6350,6340,6350,6340,1158
20231226,090100,3993500,6330,6300,6330,6300,324
20231226,090000,1943750,6250,6250,6250,6250,311