KissMeData/300080/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,205800,1551959350,27550,27550,27550,27550,578
20231226,205700,1551959350,27550,27550,27550,27550,0
20231226,205600,1551959350,27550,27550,27550,27550,0
20231226,205500,1551959350,27550,27550,27550,27550,0
20231226,205400,1551959350,27550,27550,27550,27550,0
20231226,205300,1551959350,27550,27550,27550,27550,0
20231226,205200,1551959350,27550,27550,27550,27550,0
20231226,205100,1551959350,27550,27550,27550,27550,0
20231226,205000,1551959350,27550,27550,27550,27550,0
20231226,204900,1551959350,27550,27550,27550,27550,0
20231226,204800,1551959350,27550,27550,27550,27550,0
20231226,204700,1551959350,27550,27550,27550,27550,0
20231226,204600,1551959350,27550,27550,27550,27550,0
20231226,204500,1551959350,27550,27550,27550,27550,0
20231226,204400,1551959350,27550,27550,27550,27550,0
20231226,204300,1551959350,27550,27550,27550,27550,0
20231226,204200,1551959350,27550,27550,27550,27550,0
20231226,204100,1551959350,27550,27550,27550,27550,0
20231226,204000,1551959350,27550,27550,27550,27550,0
20231226,203900,1551959350,27550,27550,27550,27550,0
20231226,203800,1551959350,27550,27550,27550,27550,0
20231226,203700,1551959350,27550,27550,27550,27550,0
20231226,203600,1551959350,27550,27550,27550,27550,0
20231226,203500,1551959350,27550,27550,27550,27550,0
20231226,203400,1551959350,27550,27550,27550,27550,0
20231226,203300,1551959350,27550,27550,27550,27550,0
20231226,203200,1551959350,27550,27550,27550,27550,0
20231226,203100,1551959350,27550,27550,27550,27550,0
20231226,203000,1551959350,27550,27550,27550,27550,0
20231226,202900,1551959350,27550,27550,27550,27550,0
20231226,202800,1551959350,27550,27550,27550,27550,578
20231226,202700,1551959350,27550,27550,27550,27550,0
20231226,202600,1551959350,27550,27550,27550,27550,0
20231226,202500,1551959350,27550,27550,27550,27550,0
20231226,202400,1551959350,27550,27550,27550,27550,0
20231226,202300,1551959350,27550,27550,27550,27550,0
20231226,202200,1551959350,27550,27550,27550,27550,0
20231226,202100,1551959350,27550,27550,27550,27550,0
20231226,202000,1551959350,27550,27550,27550,27550,0
20231226,201900,1551959350,27550,27550,27550,27550,0
20231226,201800,1551959350,27550,27550,27550,27550,0
20231226,201700,1551959350,27550,27550,27550,27550,0
20231226,201600,1551959350,27550,27550,27550,27550,0
20231226,201500,1551959350,27550,27550,27550,27550,0
20231226,201400,1551959350,27550,27550,27550,27550,0
20231226,201300,1551959350,27550,27550,27550,27550,0
20231226,201200,1551959350,27550,27550,27550,27550,0
20231226,201100,1551959350,27550,27550,27550,27550,0
20231226,201000,1551959350,27550,27550,27550,27550,0
20231226,200900,1551959350,27550,27550,27550,27550,0
20231226,200800,1551959350,27550,27550,27550,27550,0
20231226,200700,1551959350,27550,27550,27550,27550,0
20231226,200600,1551959350,27550,27550,27550,27550,0
20231226,200500,1551959350,27550,27550,27550,27550,0
20231226,200400,1551959350,27550,27550,27550,27550,0
20231226,200300,1551959350,27550,27550,27550,27550,0
20231226,200200,1551959350,27550,27550,27550,27550,0
20231226,200100,1551959350,27550,27550,27550,27550,0
20231226,200000,1551959350,27550,27550,27550,27550,0
20231226,195900,1551959350,27550,27550,27550,27550,0
20231226,195800,1551959350,27550,27550,27550,27550,578
20231226,195700,1551959350,27550,27550,27550,27550,0
20231226,195600,1551959350,27550,27550,27550,27550,0
20231226,195500,1551959350,27550,27550,27550,27550,0
20231226,195400,1551959350,27550,27550,27550,27550,0
20231226,195300,1551959350,27550,27550,27550,27550,0
20231226,195200,1551959350,27550,27550,27550,27550,0
20231226,195100,1551959350,27550,27550,27550,27550,0
20231226,195000,1551959350,27550,27550,27550,27550,0
20231226,194900,1551959350,27550,27550,27550,27550,0
20231226,194800,1551959350,27550,27550,27550,27550,0
20231226,194700,1551959350,27550,27550,27550,27550,0
20231226,194600,1551959350,27550,27550,27550,27550,0
20231226,194500,1551959350,27550,27550,27550,27550,0
20231226,194400,1551959350,27550,27550,27550,27550,0
20231226,194300,1551959350,27550,27550,27550,27550,0
20231226,194200,1551959350,27550,27550,27550,27550,0
20231226,194100,1551959350,27550,27550,27550,27550,0
20231226,194000,1551959350,27550,27550,27550,27550,0
20231226,193900,1551959350,27550,27550,27550,27550,0
20231226,193800,1551959350,27550,27550,27550,27550,0
20231226,193700,1551959350,27550,27550,27550,27550,0
20231226,193600,1551959350,27550,27550,27550,27550,0
20231226,193500,1551959350,27550,27550,27550,27550,0
20231226,193400,1551959350,27550,27550,27550,27550,0
20231226,193300,1551959350,27550,27550,27550,27550,0
20231226,193200,1551959350,27550,27550,27550,27550,0
20231226,193100,1551959350,27550,27550,27550,27550,0
20231226,193000,1551959350,27550,27550,27550,27550,0
20231226,192900,1551959350,27550,27550,27550,27550,0
20231226,192800,1551959350,27550,27550,27550,27550,578
20231226,192700,1551959350,27550,27550,27550,27550,0
20231226,192600,1551959350,27550,27550,27550,27550,0
20231226,192500,1551959350,27550,27550,27550,27550,0
20231226,192400,1551959350,27550,27550,27550,27550,0
20231226,192300,1551959350,27550,27550,27550,27550,0
20231226,192200,1551959350,27550,27550,27550,27550,0
20231226,192100,1551959350,27550,27550,27550,27550,0
20231226,192000,1551959350,27550,27550,27550,27550,0
20231226,191900,1551959350,27550,27550,27550,27550,0
20231226,191800,1551959350,27550,27550,27550,27550,0
20231226,191700,1551959350,27550,27550,27550,27550,0
20231226,191600,1551959350,27550,27550,27550,27550,0
20231226,191500,1551959350,27550,27550,27550,27550,0
20231226,191400,1551959350,27550,27550,27550,27550,0
20231226,191300,1551959350,27550,27550,27550,27550,0
20231226,191200,1551959350,27550,27550,27550,27550,0
20231226,191100,1551959350,27550,27550,27550,27550,0
20231226,191000,1551959350,27550,27550,27550,27550,0
20231226,190900,1551959350,27550,27550,27550,27550,0
20231226,190800,1551959350,27550,27550,27550,27550,0
20231226,190700,1551959350,27550,27550,27550,27550,0
20231226,190600,1551959350,27550,27550,27550,27550,0
20231226,190500,1551959350,27550,27550,27550,27550,0
20231226,190400,1551959350,27550,27550,27550,27550,0
20231226,190300,1551959350,27550,27550,27550,27550,0
20231226,190200,1551959350,27550,27550,27550,27550,0
20231226,190100,1551959350,27550,27550,27550,27550,0
20231226,190000,1551959350,27550,27550,27550,27550,0
20231226,185900,1551959350,27550,27550,27550,27550,0
20231226,185800,1551959350,27550,27550,27550,27550,578
20231226,185700,1551959350,27550,27550,27550,27550,0
20231226,185600,1551959350,27550,27550,27550,27550,0
20231226,185500,1551959350,27550,27550,27550,27550,0
20231226,185400,1551959350,27550,27550,27550,27550,0
20231226,185300,1551959350,27550,27550,27550,27550,0
20231226,185200,1551959350,27550,27550,27550,27550,0
20231226,185100,1551959350,27550,27550,27550,27550,0
20231226,185000,1551959350,27550,27550,27550,27550,0
20231226,184900,1551959350,27550,27550,27550,27550,0
20231226,184800,1551959350,27550,27550,27550,27550,0
20231226,184700,1551959350,27550,27550,27550,27550,0
20231226,184600,1551959350,27550,27550,27550,27550,0
20231226,184500,1551959350,27550,27550,27550,27550,0
20231226,184400,1551959350,27550,27550,27550,27550,0
20231226,184300,1551959350,27550,27550,27550,27550,0
20231226,184200,1551959350,27550,27550,27550,27550,0
20231226,184100,1551959350,27550,27550,27550,27550,0
20231226,184000,1551959350,27550,27550,27550,27550,0
20231226,183900,1551959350,27550,27550,27550,27550,0
20231226,183800,1551959350,27550,27550,27550,27550,0
20231226,183700,1551959350,27550,27550,27550,27550,0
20231226,183600,1551959350,27550,27550,27550,27550,0
20231226,183500,1551959350,27550,27550,27550,27550,0
20231226,183400,1551959350,27550,27550,27550,27550,0
20231226,183300,1551959350,27550,27550,27550,27550,0
20231226,183200,1551959350,27550,27550,27550,27550,0
20231226,183100,1551959350,27550,27550,27550,27550,0
20231226,183000,1551959350,27550,27550,27550,27550,0
20231226,182900,1551959350,27550,27550,27550,27550,0
20231226,182800,1551959350,27550,27550,27550,27550,578
20231226,182700,1551959350,27550,27550,27550,27550,0
20231226,182600,1551959350,27550,27550,27550,27550,0
20231226,182500,1551959350,27550,27550,27550,27550,0
20231226,182400,1551959350,27550,27550,27550,27550,0
20231226,182300,1551959350,27550,27550,27550,27550,0
20231226,182200,1551959350,27550,27550,27550,27550,0
20231226,182100,1551959350,27550,27550,27550,27550,0
20231226,182000,1551959350,27550,27550,27550,27550,0
20231226,181900,1551959350,27550,27550,27550,27550,0
20231226,181800,1551959350,27550,27550,27550,27550,0
20231226,181700,1551959350,27550,27550,27550,27550,0
20231226,181600,1551959350,27550,27550,27550,27550,0
20231226,181500,1551959350,27550,27550,27550,27550,0
20231226,181400,1551959350,27550,27550,27550,27550,0
20231226,181300,1551959350,27550,27550,27550,27550,0
20231226,181200,1551959350,27550,27550,27550,27550,0
20231226,181100,1551959350,27550,27550,27550,27550,0
20231226,181000,1551959350,27550,27550,27550,27550,0
20231226,180900,1551959350,27550,27550,27550,27550,0
20231226,180800,1551959350,27550,27550,27550,27550,0
20231226,180700,1551959350,27550,27550,27550,27550,0
20231226,180600,1551959350,27550,27550,27550,27550,0
20231226,180500,1551959350,27550,27550,27550,27550,0
20231226,180400,1551959350,27550,27550,27550,27550,0
20231226,180300,1551959350,27550,27550,27550,27550,0
20231226,180200,1551959350,27550,27550,27550,27550,0
20231226,180100,1551959350,27550,27550,27550,27550,0
20231226,180000,1551959350,27550,27550,27550,27550,0
20231226,175900,1551959350,27550,27550,27550,27550,0
20231226,175800,1551959350,27550,27550,27550,27550,578
20231226,175700,1551959350,27550,27550,27550,27550,0
20231226,175600,1551959350,27550,27550,27550,27550,0
20231226,175500,1551959350,27550,27550,27550,27550,0
20231226,175400,1551959350,27550,27550,27550,27550,0
20231226,175300,1551959350,27550,27550,27550,27550,0
20231226,175200,1551959350,27550,27550,27550,27550,0
20231226,175100,1551959350,27550,27550,27550,27550,0
20231226,175000,1551959350,27550,27550,27550,27550,0
20231226,174900,1551959350,27550,27550,27550,27550,0
20231226,174800,1551959350,27550,27550,27550,27550,0
20231226,174700,1551959350,27550,27550,27550,27550,0
20231226,174600,1551959350,27550,27550,27550,27550,0
20231226,174500,1551959350,27550,27550,27550,27550,0
20231226,174400,1551959350,27550,27550,27550,27550,0
20231226,174300,1551959350,27550,27550,27550,27550,0
20231226,174200,1551959350,27550,27550,27550,27550,0
20231226,174100,1551959350,27550,27550,27550,27550,0
20231226,174000,1551959350,27550,27550,27550,27550,0
20231226,173900,1551959350,27550,27550,27550,27550,0
20231226,173800,1551959350,27550,27550,27550,27550,0
20231226,173700,1551959350,27550,27550,27550,27550,0
20231226,173600,1551959350,27550,27550,27550,27550,0
20231226,173500,1551959350,27550,27550,27550,27550,0
20231226,173400,1551959350,27550,27550,27550,27550,0
20231226,173300,1551959350,27550,27550,27550,27550,0
20231226,173200,1551959350,27550,27550,27550,27550,0
20231226,173100,1551959350,27550,27550,27550,27550,0
20231226,173000,1551959350,27550,27550,27550,27550,0
20231226,172900,1551959350,27550,27550,27550,27550,0
20231226,172800,1551959350,27550,27550,27550,27550,578
20231226,172700,1551959350,27550,27550,27550,27550,0
20231226,172600,1551959350,27550,27550,27550,27550,0
20231226,172500,1551959350,27550,27550,27550,27550,0
20231226,172400,1551959350,27550,27550,27550,27550,0
20231226,172300,1551959350,27550,27550,27550,27550,0
20231226,172200,1551959350,27550,27550,27550,27550,0
20231226,172100,1551959350,27550,27550,27550,27550,0
20231226,172000,1551959350,27550,27550,27550,27550,0
20231226,171900,1551959350,27550,27550,27550,27550,0
20231226,171800,1551959350,27550,27550,27550,27550,0
20231226,171700,1551959350,27550,27550,27550,27550,0
20231226,171600,1551959350,27550,27550,27550,27550,0
20231226,171500,1551959350,27550,27550,27550,27550,0
20231226,171400,1551959350,27550,27550,27550,27550,0
20231226,171300,1551959350,27550,27550,27550,27550,0
20231226,171200,1551959350,27550,27550,27550,27550,0
20231226,171100,1551959350,27550,27550,27550,27550,0
20231226,171000,1551959350,27550,27550,27550,27550,0
20231226,170900,1551959350,27550,27550,27550,27550,0
20231226,170800,1551959350,27550,27550,27550,27550,0
20231226,170700,1551959350,27550,27550,27550,27550,0
20231226,170600,1551959350,27550,27550,27550,27550,0
20231226,170500,1551959350,27550,27550,27550,27550,0
20231226,170400,1551959350,27550,27550,27550,27550,0
20231226,170300,1551959350,27550,27550,27550,27550,0
20231226,170200,1551959350,27550,27550,27550,27550,0
20231226,170100,1551959350,27550,27550,27550,27550,0
20231226,170000,1551959350,27550,27550,27550,27550,0
20231226,165900,1551959350,27550,27550,27550,27550,0
20231226,165800,1551959350,27550,27550,27550,27550,578
20231226,165700,1551959350,27550,27550,27550,27550,0
20231226,165600,1551959350,27550,27550,27550,27550,0
20231226,165500,1551959350,27550,27550,27550,27550,0
20231226,165400,1551959350,27550,27550,27550,27550,0
20231226,165300,1551959350,27550,27550,27550,27550,0
20231226,165200,1551959350,27550,27550,27550,27550,0
20231226,165100,1551959350,27550,27550,27550,27550,0
20231226,165000,1551959350,27550,27550,27550,27550,0
20231226,164900,1551959350,27550,27550,27550,27550,0
20231226,164800,1551959350,27550,27550,27550,27550,0
20231226,164700,1551959350,27550,27550,27550,27550,0
20231226,164600,1551959350,27550,27550,27550,27550,0
20231226,164500,1551959350,27550,27550,27550,27550,0
20231226,164400,1551959350,27550,27550,27550,27550,0
20231226,164300,1551959350,27550,27550,27550,27550,0
20231226,164200,1551959350,27550,27550,27550,27550,0
20231226,164100,1551959350,27550,27550,27550,27550,0
20231226,164000,1551959350,27550,27550,27550,27550,0
20231226,163900,1551959350,27550,27550,27550,27550,0
20231226,163800,1551959350,27550,27550,27550,27550,0
20231226,163700,1551959350,27550,27550,27550,27550,0
20231226,163600,1551959350,27550,27550,27550,27550,0
20231226,163500,1551959350,27550,27550,27550,27550,0
20231226,163400,1551959350,27550,27550,27550,27550,0
20231226,163300,1551959350,27550,27550,27550,27550,0
20231226,163200,1551959350,27550,27550,27550,27550,0
20231226,163100,1551959350,27550,27550,27550,27550,0
20231226,163000,1551959350,27550,27550,27550,27550,0
20231226,162900,1551959350,27550,27550,27550,27550,0
20231226,162800,1551959350,27550,27550,27550,27550,578
20231226,162700,1551959350,27550,27550,27550,27550,0
20231226,162600,1551959350,27550,27550,27550,27550,0
20231226,162500,1551959350,27550,27550,27550,27550,0
20231226,162400,1551959350,27550,27550,27550,27550,0
20231226,162300,1551959350,27550,27550,27550,27550,0
20231226,162200,1551959350,27550,27550,27550,27550,0
20231226,162100,1551959350,27550,27550,27550,27550,0
20231226,162000,1551959350,27550,27550,27550,27550,0
20231226,161900,1551959350,27550,27550,27550,27550,0
20231226,161800,1551959350,27550,27550,27550,27550,0
20231226,161700,1551959350,27550,27550,27550,27550,0
20231226,161600,1551959350,27550,27550,27550,27550,0
20231226,161500,1551959350,27550,27550,27550,27550,0
20231226,161400,1551959350,27550,27550,27550,27550,0
20231226,161300,1551959350,27550,27550,27550,27550,0
20231226,161200,1551959350,27550,27550,27550,27550,0
20231226,161100,1551959350,27550,27550,27550,27550,0
20231226,161000,1551959350,27550,27550,27550,27550,0
20231226,160900,1551959350,27550,27550,27550,27550,0
20231226,160800,1551959350,27550,27550,27550,27550,0
20231226,160700,1551959350,27550,27550,27550,27550,0
20231226,160600,1551959350,27550,27550,27550,27550,0
20231226,160500,1551959350,27550,27550,27550,27550,0
20231226,160400,1551959350,27550,27550,27550,27550,0
20231226,160300,1551959350,27550,27550,27550,27550,0
20231226,160200,1551959350,27550,27550,27550,27550,0
20231226,160100,1551959350,27550,27550,27550,27550,0
20231226,160000,1551959350,27550,27550,27550,27550,0
20231226,155900,1551959350,27550,27550,27550,27550,0
20231226,155800,1551959350,27550,27550,27550,27550,578
20231226,155700,1551959350,27550,27550,27550,27550,0
20231226,155600,1551959350,27550,27550,27550,27550,0
20231226,155500,1551959350,27550,27550,27550,27550,0
20231226,155400,1551959350,27550,27550,27550,27550,0
20231226,155300,1551959350,27550,27550,27550,27550,0
20231226,155200,1551959350,27550,27550,27550,27550,0
20231226,155100,1551959350,27550,27550,27550,27550,0
20231226,155000,1551959350,27550,27550,27550,27550,0
20231226,154900,1551959350,27550,27550,27550,27550,0
20231226,154800,1551959350,27550,27550,27550,27550,0
20231226,154700,1551959350,27550,27550,27550,27550,0
20231226,154600,1551959350,27550,27550,27550,27550,0
20231226,154500,1551959350,27550,27550,27550,27550,0
20231226,154400,1551959350,27550,27550,27550,27550,0
20231226,154300,1551959350,27550,27550,27550,27550,0
20231226,154200,1551959350,27550,27550,27550,27550,0
20231226,154100,1551959350,27550,27550,27550,27550,0
20231226,154000,1551959350,27550,27550,27550,27550,0
20231226,153900,1551959350,27550,27550,27550,27550,0
20231226,153800,1551959350,27550,27550,27550,27550,0
20231226,153700,1551959350,27550,27550,27550,27550,0
20231226,153600,1551959350,27550,27550,27550,27550,0
20231226,153500,1551959350,27550,27550,27550,27550,0
20231226,153400,1551959350,27550,27550,27550,27550,0
20231226,153300,1551959350,27550,27550,27550,27550,0
20231226,153200,1551959350,27550,27550,27550,27550,0
20231226,153100,1551959350,27550,27550,27550,27550,0
20231226,153000,1551959350,27550,27550,27550,27550,578
20231226,152900,1536035450,27400,27400,27400,27400,0
20231226,152800,1536035450,27400,27400,27400,27400,0
20231226,152700,1536035450,27400,27400,27400,27400,0
20231226,152600,1536035450,27400,27400,27400,27400,0
20231226,152500,1536035450,27400,27400,27400,27400,0
20231226,152400,1536035450,27400,27400,27400,27400,0
20231226,152300,1536035450,27400,27400,27400,27400,0
20231226,152200,1536035450,27400,27400,27400,27400,0
20231226,152100,1536035450,27400,27400,27400,27400,0
20231226,152000,1536035450,27400,27400,27400,27400,0
20231226,151900,1536035450,27400,27400,27450,27400,213
20231226,151800,1530198850,27450,27450,27450,27450,0
20231226,151700,1530198850,27450,27300,27450,27300,11
20231226,151600,1529898400,27250,27400,27400,27250,410
20231226,151500,1518722900,27450,27450,27450,27450,27
20231226,151400,1517981750,27400,27350,27400,27350,46
20231226,151300,1516722400,27250,27200,27250,27200,139
20231226,151200,1512936900,27350,27250,27350,27200,157
20231226,151100,1508660600,27350,27350,27350,27350,46
20231226,151000,1507402500,27400,27350,27400,27350,104
20231226,150900,1504555600,27350,27250,27350,27250,161
20231226,150800,1500157900,27250,27350,27400,27250,212
20231226,150700,1494375200,27350,27400,27400,27350,16
20231226,150600,1493937400,27450,27400,27450,27400,3
20231226,150500,1493855100,27350,27400,27400,27350,82
20231226,150400,1491608950,27450,27450,27450,27450,144
20231226,150300,1487656150,27500,27500,27500,27500,20
20231226,150200,1487106150,27500,27500,27500,27500,37
20231226,150100,1486088650,27500,27500,27500,27500,5
20231226,150000,1485951150,27600,27600,27600,27600,55
20231226,145900,1484433150,27550,27650,27650,27550,36
20231226,145800,1483440750,27600,27600,27600,27600,100
20231226,145700,1480680750,27600,27600,27600,27600,15
20231226,145600,1480266750,27600,27550,27600,27550,254
20231226,145500,1473264850,27550,27550,27550,27550,0
20231226,145400,1473264850,27550,27550,27550,27550,8
20231226,145300,1473044450,27550,27500,27550,27500,30
20231226,145200,1472218300,27500,27500,27500,27500,14
20231226,145100,1471833300,27450,27450,27450,27450,0
20231226,145000,1471833300,27450,27450,27500,27450,8
20231226,144900,1471613500,27500,27500,27500,27500,49
20231226,144800,1470266000,27500,27500,27500,27500,6
20231226,144700,1470101000,27500,27500,27500,27500,5
20231226,144600,1469963500,27500,27500,27500,27500,37
20231226,144500,1468946000,27500,27500,27500,27500,12
20231226,144400,1468616000,27500,27500,27500,27500,5
20231226,144300,1468478500,27450,27450,27450,27450,0
20231226,144200,1468478500,27450,27500,27500,27450,53
20231226,144100,1467021050,27500,27500,27500,27500,6
20231226,144000,1466856050,27500,27500,27500,27500,0
20231226,143900,1466856050,27500,27500,27500,27500,38
20231226,143800,1465811050,27500,27450,27500,27450,23
20231226,143700,1465179000,27500,27500,27500,27500,1
20231226,143600,1465151500,27450,27450,27450,27450,1
20231226,143500,1465124050,27500,27500,27550,27500,56
20231226,143400,1463583600,27450,27450,27450,27450,12
20231226,143300,1463254200,27500,27600,27600,27500,200
20231226,143200,1457752600,27600,27600,27600,27600,39
20231226,143100,1456676200,27550,27550,27550,27550,22
20231226,143000,1456070100,27600,27600,27600,27600,0
20231226,142900,1456070100,27600,27550,27600,27550,34
20231226,142800,1455133100,27550,27500,27550,27500,41
20231226,142700,1454004200,27500,27500,27500,27500,36
20231226,142600,1453014200,27600,27500,27600,27500,44
20231226,142500,1451802950,27450,27500,27500,27450,154
20231226,142400,1447568250,27500,27500,27500,27500,12
20231226,142300,1447238250,27500,27500,27500,27500,4
20231226,142200,1447128250,27500,27500,27500,27500,1
20231226,142100,1447100750,27500,27500,27500,27500,42
20231226,142000,1445945750,27500,27500,27500,27500,79
20231226,141900,1443773250,27500,27500,27500,27500,0
20231226,141800,1443773250,27500,27450,27500,27400,51
20231226,141700,1442373050,27450,27400,27450,27400,30
20231226,141600,1441550400,27400,27500,27500,27400,20
20231226,141500,1441001850,27500,27500,27500,27500,5
20231226,141400,1440864350,27500,27450,27500,27450,48
20231226,141300,1439544850,27450,27450,27450,27450,50
20231226,141200,1438172350,27450,27450,27500,27450,33
20231226,141100,1437266300,27450,27550,27550,27450,215
20231226,141000,1431352050,27550,27550,27550,27500,17
20231226,140900,1430883750,27550,27550,27550,27500,5
20231226,140800,1430746100,27550,27550,27550,27550,2
20231226,140700,1430691000,27500,27500,27550,27450,95
20231226,140600,1428079400,27500,27550,27550,27450,45
20231226,140500,1426842350,27550,27550,27550,27550,0
20231226,140400,1426842350,27550,27550,27600,27550,66
20231226,140300,1425022450,27550,27600,27600,27550,21
20231226,140200,1424443650,27550,27550,27550,27550,41
20231226,140100,1423314100,27600,27600,27600,27600,12
20231226,140000,1422982900,27600,27600,27600,27550,87
20231226,135900,1420585500,27600,27550,27600,27550,45
20231226,135800,1419343850,27550,27550,27550,27550,0
20231226,135700,1419343850,27550,27550,27550,27550,41
20231226,135600,1418214300,27550,27550,27550,27550,1
20231226,135500,1418186750,27500,27500,27500,27500,114
20231226,135400,1415051750,27550,27550,27550,27550,4
20231226,135300,1414941550,27550,27550,27550,27550,36
20231226,135200,1413949750,27550,27550,27550,27550,1
20231226,135100,1413922200,27550,27500,27550,27500,21
20231226,135000,1413344500,27550,27550,27550,27550,35
20231226,134900,1412380250,27550,27550,27550,27550,12
20231226,134800,1412049650,27550,27500,27550,27450,562
20231226,134700,1396594450,27500,27500,27500,27500,15
20231226,134600,1396181950,27550,27550,27550,27550,56
20231226,134500,1394639150,27550,27500,27550,27500,13
20231226,134400,1394281150,27550,27550,27550,27550,71
20231226,134300,1392325100,27550,27550,27550,27550,171
20231226,134200,1387614050,27550,27550,27550,27500,117
20231226,134100,1384393250,27550,27800,27800,27550,908
20231226,134000,1359298650,27800,27800,27800,27800,31
20231226,133900,1358436850,27800,27750,27800,27750,47
20231226,133800,1357131350,27700,27700,27700,27700,5
20231226,133700,1356992850,27700,27800,27800,27700,15
20231226,133600,1356576850,27750,27700,27750,27700,237
20231226,133500,1350001300,27700,27700,27700,27700,110
20231226,133400,1346954300,27700,27750,27750,27700,111
20231226,133300,1343879350,27750,27750,27750,27700,306
20231226,133200,1335395150,27800,27800,27800,27800,65
20231226,133100,1333588150,27800,27750,27800,27750,22
20231226,133000,1332976800,27800,27800,27800,27750,148
20231226,132900,1328865550,27800,27800,27800,27750,52
20231226,132800,1327420450,27800,27800,27800,27750,53
20231226,132700,1325948850,27800,27800,27800,27750,62
20231226,132600,1324226550,27800,27750,27800,27750,748
20231226,132500,1303465900,27800,27750,27800,27700,427
20231226,132400,1291616600,27750,27700,27750,27700,560
20231226,132300,1276099550,27700,27650,27700,27650,222
20231226,132200,1269960250,27600,27600,27650,27600,52
20231226,132100,1268522700,27600,27650,27650,27600,14
20231226,132000,1268135700,27600,27650,27650,27600,2
20231226,131900,1268080450,27650,27550,27650,27550,309
20231226,131800,1259536700,27550,27500,27700,27500,1328
20231226,131700,1222840500,27550,27550,27550,27550,40
20231226,131600,1221738500,27550,27450,27550,27450,11
20231226,131500,1221436150,27450,27500,27550,27450,374
20231226,131400,1211148300,27450,27500,27500,27450,3
20231226,131300,1211065900,27500,27450,27500,27450,5
20231226,131200,1210928450,27450,27450,27450,27450,0
20231226,131100,1210928450,27450,27450,27450,27400,36
20231226,131000,1209940450,27450,27400,27450,27400,569
20231226,130900,1194349800,27400,27400,27400,27400,10
20231226,130800,1194075800,27400,27400,27450,27400,337
20231226,130700,1184840000,27450,27450,27450,27450,12
20231226,130600,1184510600,27400,27450,27450,27400,68
20231226,130500,1182646650,27450,27500,27500,27450,30
20231226,130400,1181822850,27500,27500,27500,27500,38
20231226,130300,1180777850,27500,27500,27500,27450,55
20231226,130200,1179265600,27500,27550,27600,27500,637
20231226,130100,1161731550,27550,27350,27550,27300,4053
20231226,130000,1050618650,27300,27300,27300,27300,14
20231226,125900,1050236450,27350,27250,27350,27250,96
20231226,125800,1047619950,27200,27250,27300,27200,125
20231226,125700,1044211950,27300,27300,27300,27300,37
20231226,125600,1043201850,27300,27300,27300,27300,4
20231226,125500,1043092650,27300,27300,27300,27300,1
20231226,125400,1043065350,27250,27350,27350,27250,87
20231226,125300,1040690450,27350,27350,27350,27350,5
20231226,125200,1040553700,27350,27350,27350,27350,1
20231226,125100,1040526350,27300,27300,27300,27300,4
20231226,125000,1040417150,27300,27300,27300,27300,37
20231226,124900,1039407050,27300,27300,27300,27300,15
20231226,124800,1038997550,27300,27300,27300,27300,1
20231226,124700,1038970250,27300,27250,27350,27250,41
20231226,124600,1037851450,27250,27200,27250,27200,14
20231226,124500,1037470300,27200,27200,27200,27200,25
20231226,124400,1036790300,27250,27250,27250,27250,5
20231226,124300,1036654050,27250,27200,27250,27200,35
20231226,124200,1035700450,27200,27200,27200,27200,16
20231226,124100,1035265250,27250,27250,27250,27150,1134
20231226,124000,1004437900,27300,27350,27350,27300,33
20231226,123900,1003535850,27250,27300,27300,27250,53
20231226,123800,1002091100,27300,27350,27350,27300,149
20231226,123700,998023300,27300,27350,27350,27300,11
20231226,123600,997722950,27350,27350,27350,27350,48
20231226,123500,996410150,27350,27350,27350,27350,154
20231226,123400,992198250,27350,27400,27400,27350,51
20231226,123300,990802900,27450,27350,27450,27350,1083
20231226,123200,961125750,27350,27300,27350,27300,454
20231226,123100,948714650,27300,27300,27300,27300,10
20231226,123000,948441650,27300,27250,27300,27250,391
20231226,122900,937770200,27250,27250,27250,27250,35
20231226,122800,936816450,27250,27250,27250,27250,16
20231226,122700,936380450,27200,27250,27250,27200,104
20231226,122600,933551450,27250,27200,27250,27200,139
20231226,122500,929768750,27250,27200,27250,27200,53
20231226,122400,928326500,27250,27300,27300,27250,18
20231226,122300,927835200,27250,27250,27250,27250,238
20231226,122200,921349700,27250,27250,27250,27200,48
20231226,122100,920042200,27250,27050,27250,27050,836
20231226,122000,897338250,27050,27050,27050,27050,0
20231226,121900,897338250,27050,27000,27050,27000,39
20231226,121800,896283350,27050,27100,27100,27050,61
20231226,121700,894632750,27100,27100,27100,27100,0
20231226,121600,894632750,27100,27100,27100,27100,0
20231226,121500,894632750,27100,27100,27100,27100,40
20231226,121400,893548750,27100,27100,27100,27100,1
20231226,121300,893521650,27100,27100,27100,27100,58
20231226,121200,891949850,27100,27050,27100,27050,65
20231226,121100,890191350,27000,27000,27000,27000,62
20231226,121000,888517350,27000,27000,27000,27000,2
20231226,120900,888463350,27000,27000,27000,27000,5
20231226,120800,888328350,27000,26950,27000,26950,44
20231226,120700,887140450,26950,27000,27000,26950,14
20231226,120600,886762500,27000,26950,27000,26950,70
20231226,120500,884874250,26950,26950,26950,26950,35
20231226,120400,883931000,26900,26900,26900,26900,2
20231226,120300,883877200,26950,26950,26950,26950,146
20231226,120200,879942500,26950,26900,26950,26900,39
20231226,120100,878892400,26900,26900,26900,26850,97
20231226,120000,876284550,26850,26900,26900,26850,19
20231226,115900,875773650,26950,26950,26950,26950,16
20231226,115800,875342450,26900,26900,27000,26900,39
20231226,115700,874292350,26850,26850,26850,26850,50
20231226,115600,872949850,26900,26900,26900,26900,12
20231226,115500,872627050,26950,26950,26950,26950,6
20231226,115400,872465350,26900,26900,26900,26900,76
20231226,115300,870420950,26800,26850,26850,26800,49
20231226,115200,869106250,26900,26900,26900,26900,27
20231226,115100,868379950,26900,26850,26900,26850,40
20231226,115000,867304400,26800,26700,26800,26700,125
20231226,114900,863960600,26650,26700,26800,26500,1158
20231226,114800,833183250,26750,26850,26850,26750,101
20231226,114700,830481400,26850,26800,26850,26750,305
20231226,114600,822308400,26800,26850,26850,26750,67
20231226,114500,820512650,26700,26900,26900,26700,502
20231226,114400,807082900,26900,26900,27000,26900,70
20231226,114300,805198200,26900,26900,26900,26900,6
20231226,114200,805036800,26850,26950,26950,26800,464
20231226,114100,792562600,26950,26950,26950,26950,1
20231226,114000,792535650,26950,26950,27000,26950,98
20231226,113900,789893550,26950,26950,26950,26950,49
20231226,113800,788573000,26950,26950,26950,26950,0
20231226,113700,788573000,26950,26850,26950,26500,2613
20231226,113600,718902400,26900,26900,26900,26900,1
20231226,113500,718875500,26800,26900,26900,26800,300
20231226,113400,710830950,26950,26950,26950,26800,605
20231226,113300,694583550,26950,26950,26950,26950,129
20231226,113200,691107000,26950,26900,26950,26900,34
20231226,113100,690191700,26950,26950,26950,26950,374
20231226,113000,680112400,26950,27000,27000,26950,95
20231226,112900,677551400,27000,27000,27000,27000,2
20231226,112800,677497400,27000,27000,27000,27000,6
20231226,112700,677335400,26950,26950,27000,26950,389
20231226,112600,666847900,26850,27000,27000,26800,1063
20231226,112500,638313400,27000,27000,27000,27000,50
20231226,112400,636963400,27000,27000,27000,27000,11
20231226,112300,636666400,27050,27050,27050,27050,44
20231226,112200,635476200,27050,27050,27050,27050,0
20231226,112100,635476200,27050,27000,27050,27000,3
20231226,112000,635395150,27050,27050,27050,27050,4
20231226,111900,635286950,27000,27150,27150,27000,646
20231226,111800,617812150,27150,27150,27150,27150,1
20231226,111700,617785000,27100,27200,27200,27100,40
20231226,111600,616700400,27150,27100,27150,27100,42
20231226,111500,615560700,27100,27100,27100,27100,0
20231226,111400,615560700,27100,27100,27100,27100,18
20231226,111300,615072900,27100,27100,27100,27100,10
20231226,111200,614801900,27050,27050,27100,27050,37
20231226,111100,613800950,27050,27050,27050,27050,20
20231226,111000,613259950,27050,27050,27050,27050,1
20231226,110900,613232900,27050,27050,27050,27050,41
20231226,110800,612123850,27050,27050,27050,27050,4
20231226,110700,612015650,27050,27000,27050,27000,125
20231226,110600,608640200,27050,27050,27050,27050,10
20231226,110500,608369700,27100,27100,27100,27000,1060
20231226,110400,579713900,27150,27150,27150,27150,114
20231226,110300,576618800,27100,27200,27200,27100,149
20231226,110200,572573450,27200,27150,27200,27150,70
20231226,110100,570672700,27150,27150,27150,27150,0
20231226,110000,570672700,27150,27150,27150,27150,11
20231226,105900,570374050,27100,27200,27200,27100,170
20231226,105800,565761550,27200,27200,27200,27150,37
20231226,105700,564755350,27150,27150,27150,27150,114
20231226,105600,561660250,27200,27150,27200,27150,105
20231226,105500,558809250,27150,27100,27200,27100,331
20231226,105400,549836300,27150,27150,27150,27150,8
20231226,105300,549619100,27150,27150,27200,27150,35
20231226,105200,548668650,27200,27200,27200,27200,0
20231226,105100,548668650,27200,27200,27200,27200,33
20231226,105000,547771050,27150,27150,27150,27150,26
20231226,104900,547065150,27150,27200,27200,27150,86
20231226,104800,544728700,27200,27100,27200,27100,222
20231226,104700,538701500,27100,27100,27100,27100,88
20231226,104600,536316700,27150,27200,27200,27150,15
20231226,104500,535909200,27200,27200,27200,27200,4
20231226,104400,535800400,27100,27150,27150,27100,832
20231226,104300,513253050,27150,27200,27200,27150,63
20231226,104200,511541850,27200,27200,27200,27200,4
20231226,104100,511433050,27200,27150,27200,27150,54
20231226,104000,509965150,27200,27200,27200,27200,1
20231226,103900,509937950,27200,27200,27200,27200,16
20231226,103800,509502750,27200,27200,27200,27200,7
20231226,103700,509312350,27200,27200,27200,27200,39
20231226,103600,508251550,27200,27200,27200,27150,7
20231226,103500,508061250,27150,27150,27150,27150,19
20231226,103400,507545400,27150,27150,27150,27150,30
20231226,103300,506730900,27200,27200,27200,27200,7
20231226,103200,506540500,27200,27200,27200,27150,24
20231226,103100,505887750,27200,27150,27200,27150,3
20231226,103000,505806250,27150,27200,27200,27150,226
20231226,102900,499668650,27200,27250,27250,27200,44
20231226,102800,498471150,27250,27200,27300,27200,16
20231226,102700,498035450,27300,27250,27300,27250,43
20231226,102600,496863400,27250,27250,27250,27250,4
20231226,102500,496754400,27250,27250,27250,27250,16
20231226,102400,496318400,27250,27250,27250,27250,9
20231226,102300,496073150,27250,27200,27250,27200,38
20231226,102200,495037700,27200,27150,27200,27150,18
20231226,102100,494548350,27200,27200,27200,27200,20
20231226,102000,494004350,27200,27250,27250,27200,44
20231226,101900,492805800,27200,27200,27200,27200,1
20231226,101800,492778600,27200,27200,27200,27200,24
20231226,101700,492125800,27250,27250,27250,27250,1
20231226,101600,492098550,27200,27200,27200,27200,51
20231226,101500,490711350,27150,27150,27150,27150,50
20231226,101400,489353850,27200,27200,27200,27200,15
20231226,101300,488945850,27200,27150,27200,27150,51
20231226,101200,487558700,27200,27200,27200,27200,5
20231226,101100,487422700,27150,27150,27150,27150,14
20231226,101000,487042600,27200,27200,27200,27200,6
20231226,100900,486879400,27200,27150,27200,27150,55
20231226,100800,485384800,27150,27200,27200,27150,62
20231226,100700,483701250,27250,27300,27300,27250,19
20231226,100600,483183250,27250,27200,27250,27200,89
20231226,100500,480759050,27200,27200,27200,27200,21
20231226,100400,480187850,27250,27200,27250,27200,9
20231226,100300,479942850,27200,27200,27200,27200,24
20231226,100200,479290050,27200,27200,27200,27150,93
20231226,100100,476761200,27250,27250,27250,27250,4
20231226,100000,476652200,27150,27350,27350,27150,1502
20231226,095900,435836200,27350,27350,27350,27300,41
20231226,095800,434715600,27250,27350,27350,27250,175
20231226,095700,429933350,27350,27250,27350,27250,50
20231226,095600,428568150,27350,27250,27350,27250,17
20231226,095500,428103800,27350,27300,27350,27300,144
20231226,095400,424171250,27300,27250,27300,27250,553
20231226,095300,409074750,27250,27200,27250,27200,95
20231226,095200,406490500,27200,27250,27250,27150,155
20231226,095100,402280000,27200,27350,27350,27200,588
20231226,095000,386260050,27350,27350,27350,27350,107
20231226,094900,383333600,27400,27300,27400,27300,56
20231226,094800,381801850,27350,27300,27350,27300,51
20231226,094700,380407750,27300,27250,27300,27250,44
20231226,094600,379208400,27250,27400,27400,27250,453
20231226,094500,366829100,27400,27400,27450,27400,134
20231226,094400,363156800,27400,27400,27400,27350,209
20231226,094300,357434200,27400,27400,27450,27300,696
20231226,094200,338394000,27400,27450,27450,27350,894
20231226,094100,313868200,27450,27300,27450,27300,429
20231226,094000,302141850,27250,27250,27250,27250,703
20231226,093900,282985100,27250,27250,27250,27250,17
20231226,093800,282521850,27250,27200,27250,27200,52
20231226,093700,281107400,27200,27200,27200,27200,189
20231226,093600,275966600,27200,27200,27250,27200,71
20231226,093500,274035300,27250,27150,27250,27150,149
20231226,093400,269983050,27200,27150,27200,27150,269
20231226,093300,262677750,27150,27200,27200,27050,131
20231226,093200,259123250,27150,26900,27150,26900,1084
20231226,093100,229831750,26850,26800,26850,26800,182
20231226,093000,224945100,26900,26900,26900,26850,300
20231226,092900,216886700,26900,26950,26950,26900,71
20231226,092800,214975750,26950,26950,26950,26950,103
20231226,092700,212199900,26950,26950,26950,26850,148
20231226,092600,208213300,26950,26850,26950,26850,256
20231226,092500,201319100,26850,26800,26850,26800,246
20231226,092400,194714650,26850,26700,26900,26700,138
20231226,092300,191008900,26850,26600,26850,26600,526
20231226,092200,176993000,26600,26600,26600,26600,459
20231226,092100,164783600,26600,26700,26750,26600,703
20231226,092000,146072250,26700,26700,26700,26700,83
20231226,091900,143856150,26700,26750,26750,26700,51
20231226,091800,142493800,26700,26800,26800,26700,150
20231226,091700,138481850,26850,26850,26850,26850,46
20231226,091600,137246750,26800,26950,26950,26800,176
20231226,091500,132519250,26950,26800,26950,26800,932
20231226,091400,107422950,26900,26850,26900,26800,92
20231226,091300,104951800,26850,26850,26850,26850,73
20231226,091200,102991750,26850,26800,26850,26800,438
20231226,091100,91232950,26800,26750,26800,26750,69
20231226,091000,89386250,26850,26850,26850,26850,97
20231226,090900,86781800,26800,26650,26900,26650,532
20231226,090800,72530750,26700,26800,26800,26700,314
20231226,090700,64143100,26800,26750,26800,26750,209
20231226,090600,58552050,26750,26750,26750,26750,9
20231226,090500,58311300,26600,26650,26750,26600,69
20231226,090400,56474450,26650,26650,26750,26600,52
20231226,090300,55088950,26650,26800,26850,26650,984
20231226,090200,28828050,26800,26750,26850,26700,230
20231226,090100,22676650,26750,27000,27000,26750,622
20231226,090000,5923950,27050,27050,27050,27050,219