KissMeData/038870/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192000,2005754280,5890,5890,5890,5890,13135
20231226,191900,2005754280,5890,5890,5890,5890,0
20231226,191800,2005754280,5890,5890,5890,5890,0
20231226,191700,2005754280,5890,5890,5890,5890,0
20231226,191600,2005754280,5890,5890,5890,5890,0
20231226,191500,2005754280,5890,5890,5890,5890,0
20231226,191400,2005754280,5890,5890,5890,5890,0
20231226,191300,2005754280,5890,5890,5890,5890,0
20231226,191200,2005754280,5890,5890,5890,5890,0
20231226,191100,2005754280,5890,5890,5890,5890,0
20231226,191000,2005754280,5890,5890,5890,5890,0
20231226,190900,2005754280,5890,5890,5890,5890,0
20231226,190800,2005754280,5890,5890,5890,5890,0
20231226,190700,2005754280,5890,5890,5890,5890,0
20231226,190600,2005754280,5890,5890,5890,5890,0
20231226,190500,2005754280,5890,5890,5890,5890,0
20231226,190400,2005754280,5890,5890,5890,5890,0
20231226,190300,2005754280,5890,5890,5890,5890,0
20231226,190200,2005754280,5890,5890,5890,5890,0
20231226,190100,2005754280,5890,5890,5890,5890,0
20231226,190000,2005754280,5890,5890,5890,5890,0
20231226,185900,2005754280,5890,5890,5890,5890,0
20231226,185800,2005754280,5890,5890,5890,5890,0
20231226,185700,2005754280,5890,5890,5890,5890,0
20231226,185600,2005754280,5890,5890,5890,5890,0
20231226,185500,2005754280,5890,5890,5890,5890,0
20231226,185400,2005754280,5890,5890,5890,5890,0
20231226,185300,2005754280,5890,5890,5890,5890,0
20231226,185200,2005754280,5890,5890,5890,5890,0
20231226,185100,2005754280,5890,5890,5890,5890,0
20231226,185000,2005754280,5890,5890,5890,5890,13135
20231226,184900,2005754280,5890,5890,5890,5890,0
20231226,184800,2005754280,5890,5890,5890,5890,0
20231226,184700,2005754280,5890,5890,5890,5890,0
20231226,184600,2005754280,5890,5890,5890,5890,0
20231226,184500,2005754280,5890,5890,5890,5890,0
20231226,184400,2005754280,5890,5890,5890,5890,0
20231226,184300,2005754280,5890,5890,5890,5890,0
20231226,184200,2005754280,5890,5890,5890,5890,0
20231226,184100,2005754280,5890,5890,5890,5890,0
20231226,184000,2005754280,5890,5890,5890,5890,0
20231226,183900,2005754280,5890,5890,5890,5890,0
20231226,183800,2005754280,5890,5890,5890,5890,0
20231226,183700,2005754280,5890,5890,5890,5890,0
20231226,183600,2005754280,5890,5890,5890,5890,0
20231226,183500,2005754280,5890,5890,5890,5890,0
20231226,183400,2005754280,5890,5890,5890,5890,0
20231226,183300,2005754280,5890,5890,5890,5890,0
20231226,183200,2005754280,5890,5890,5890,5890,0
20231226,183100,2005754280,5890,5890,5890,5890,0
20231226,183000,2005754280,5890,5890,5890,5890,0
20231226,182900,2005754280,5890,5890,5890,5890,0
20231226,182800,2005754280,5890,5890,5890,5890,0
20231226,182700,2005754280,5890,5890,5890,5890,0
20231226,182600,2005754280,5890,5890,5890,5890,0
20231226,182500,2005754280,5890,5890,5890,5890,0
20231226,182400,2005754280,5890,5890,5890,5890,0
20231226,182300,2005754280,5890,5890,5890,5890,0
20231226,182200,2005754280,5890,5890,5890,5890,0
20231226,182100,2005754280,5890,5890,5890,5890,0
20231226,182000,2005754280,5890,5890,5890,5890,13135
20231226,181900,2005754280,5890,5890,5890,5890,0
20231226,181800,2005754280,5890,5890,5890,5890,0
20231226,181700,2005754280,5890,5890,5890,5890,0
20231226,181600,2005754280,5890,5890,5890,5890,0
20231226,181500,2005754280,5890,5890,5890,5890,0
20231226,181400,2005754280,5890,5890,5890,5890,0
20231226,181300,2005754280,5890,5890,5890,5890,0
20231226,181200,2005754280,5890,5890,5890,5890,0
20231226,181100,2005754280,5890,5890,5890,5890,0
20231226,181000,2005754280,5890,5890,5890,5890,0
20231226,180900,2005754280,5890,5890,5890,5890,0
20231226,180800,2005754280,5890,5890,5890,5890,0
20231226,180700,2005754280,5890,5890,5890,5890,0
20231226,180600,2005754280,5890,5890,5890,5890,0
20231226,180500,2005754280,5890,5890,5890,5890,0
20231226,180400,2005754280,5890,5890,5890,5890,0
20231226,180300,2005754280,5890,5890,5890,5890,0
20231226,180200,2005754280,5890,5890,5890,5890,0
20231226,180100,2005754280,5890,5890,5890,5890,0
20231226,180000,2005754280,5890,5890,5890,5890,0
20231226,175900,2005754280,5890,5890,5890,5890,0
20231226,175800,2005754280,5890,5890,5890,5890,0
20231226,175700,2005754280,5890,5890,5890,5890,0
20231226,175600,2005754280,5890,5890,5890,5890,0
20231226,175500,2005754280,5890,5890,5890,5890,0
20231226,175400,2005754280,5890,5890,5890,5890,0
20231226,175300,2005754280,5890,5890,5890,5890,0
20231226,175200,2005754280,5890,5890,5890,5890,0
20231226,175100,2005754280,5890,5890,5890,5890,0
20231226,175000,2005754280,5890,5890,5890,5890,13135
20231226,174900,2005754280,5890,5890,5890,5890,0
20231226,174800,2005754280,5890,5890,5890,5890,0
20231226,174700,2005754280,5890,5890,5890,5890,0
20231226,174600,2005754280,5890,5890,5890,5890,0
20231226,174500,2005754280,5890,5890,5890,5890,0
20231226,174400,2005754280,5890,5890,5890,5890,0
20231226,174300,2005754280,5890,5890,5890,5890,0
20231226,174200,2005754280,5890,5890,5890,5890,0
20231226,174100,2005754280,5890,5890,5890,5890,0
20231226,174000,2005754280,5890,5890,5890,5890,0
20231226,173900,2005754280,5890,5890,5890,5890,0
20231226,173800,2005754280,5890,5890,5890,5890,0
20231226,173700,2005754280,5890,5890,5890,5890,0
20231226,173600,2005754280,5890,5890,5890,5890,0
20231226,173500,2005754280,5890,5890,5890,5890,0
20231226,173400,2005754280,5890,5890,5890,5890,0
20231226,173300,2005754280,5890,5890,5890,5890,0
20231226,173200,2005754280,5890,5890,5890,5890,0
20231226,173100,2005754280,5890,5890,5890,5890,0
20231226,173000,2005754280,5890,5890,5890,5890,0
20231226,172900,2005754280,5890,5890,5890,5890,0
20231226,172800,2005754280,5890,5890,5890,5890,0
20231226,172700,2005754280,5890,5890,5890,5890,0
20231226,172600,2005754280,5890,5890,5890,5890,0
20231226,172500,2005754280,5890,5890,5890,5890,0
20231226,172400,2005754280,5890,5890,5890,5890,0
20231226,172300,2005754280,5890,5890,5890,5890,0
20231226,172200,2005754280,5890,5890,5890,5890,0
20231226,172100,2005754280,5890,5890,5890,5890,0
20231226,172000,2005754280,5890,5890,5890,5890,13135
20231226,171900,2005754280,5890,5890,5890,5890,0
20231226,171800,2005754280,5890,5890,5890,5890,0
20231226,171700,2005754280,5890,5890,5890,5890,0
20231226,171600,2005754280,5890,5890,5890,5890,0
20231226,171500,2005754280,5890,5890,5890,5890,0
20231226,171400,2005754280,5890,5890,5890,5890,0
20231226,171300,2005754280,5890,5890,5890,5890,0
20231226,171200,2005754280,5890,5890,5890,5890,0
20231226,171100,2005754280,5890,5890,5890,5890,0
20231226,171000,2005754280,5890,5890,5890,5890,0
20231226,170900,2005754280,5890,5890,5890,5890,0
20231226,170800,2005754280,5890,5890,5890,5890,0
20231226,170700,2005754280,5890,5890,5890,5890,0
20231226,170600,2005754280,5890,5890,5890,5890,0
20231226,170500,2005754280,5890,5890,5890,5890,0
20231226,170400,2005754280,5890,5890,5890,5890,0
20231226,170300,2005754280,5890,5890,5890,5890,0
20231226,170200,2005754280,5890,5890,5890,5890,0
20231226,170100,2005754280,5890,5890,5890,5890,0
20231226,170000,2005754280,5890,5890,5890,5890,0
20231226,165900,2005754280,5890,5890,5890,5890,0
20231226,165800,2005754280,5890,5890,5890,5890,0
20231226,165700,2005754280,5890,5890,5890,5890,0
20231226,165600,2005754280,5890,5890,5890,5890,0
20231226,165500,2005754280,5890,5890,5890,5890,0
20231226,165400,2005754280,5890,5890,5890,5890,0
20231226,165300,2005754280,5890,5890,5890,5890,0
20231226,165200,2005754280,5890,5890,5890,5890,0
20231226,165100,2005754280,5890,5890,5890,5890,0
20231226,165000,2005754280,5890,5890,5890,5890,13135
20231226,164900,2005754280,5890,5890,5890,5890,0
20231226,164800,2005754280,5890,5890,5890,5890,0
20231226,164700,2005754280,5890,5890,5890,5890,0
20231226,164600,2005754280,5890,5890,5890,5890,0
20231226,164500,2005754280,5890,5890,5890,5890,0
20231226,164400,2005754280,5890,5890,5890,5890,0
20231226,164300,2005754280,5890,5890,5890,5890,0
20231226,164200,2005754280,5890,5890,5890,5890,0
20231226,164100,2005754280,5890,5890,5890,5890,0
20231226,164000,2005754280,5890,5890,5890,5890,0
20231226,163900,2005754280,5890,5890,5890,5890,0
20231226,163800,2005754280,5890,5890,5890,5890,0
20231226,163700,2005754280,5890,5890,5890,5890,0
20231226,163600,2005754280,5890,5890,5890,5890,0
20231226,163500,2005754280,5890,5890,5890,5890,0
20231226,163400,2005754280,5890,5890,5890,5890,0
20231226,163300,2005754280,5890,5890,5890,5890,0
20231226,163200,2005754280,5890,5890,5890,5890,0
20231226,163100,2005754280,5890,5890,5890,5890,0
20231226,163000,2005754280,5890,5890,5890,5890,0
20231226,162900,2005754280,5890,5890,5890,5890,0
20231226,162800,2005754280,5890,5890,5890,5890,0
20231226,162700,2005754280,5890,5890,5890,5890,0
20231226,162600,2005754280,5890,5890,5890,5890,0
20231226,162500,2005754280,5890,5890,5890,5890,0
20231226,162400,2005754280,5890,5890,5890,5890,0
20231226,162300,2005754280,5890,5890,5890,5890,0
20231226,162200,2005754280,5890,5890,5890,5890,0
20231226,162100,2005754280,5890,5890,5890,5890,0
20231226,162000,2005754280,5890,5890,5890,5890,13135
20231226,161900,2005754280,5890,5890,5890,5890,0
20231226,161800,2005754280,5890,5890,5890,5890,0
20231226,161700,2005754280,5890,5890,5890,5890,0
20231226,161600,2005754280,5890,5890,5890,5890,0
20231226,161500,2005754280,5890,5890,5890,5890,0
20231226,161400,2005754280,5890,5890,5890,5890,0
20231226,161300,2005754280,5890,5890,5890,5890,0
20231226,161200,2005754280,5890,5890,5890,5890,0
20231226,161100,2005754280,5890,5890,5890,5890,0
20231226,161000,2005754280,5890,5890,5890,5890,0
20231226,160900,2005754280,5890,5890,5890,5890,0
20231226,160800,2005754280,5890,5890,5890,5890,0
20231226,160700,2005754280,5890,5890,5890,5890,0
20231226,160600,2005754280,5890,5890,5890,5890,0
20231226,160500,2005754280,5890,5890,5890,5890,0
20231226,160400,2005754280,5890,5890,5890,5890,0
20231226,160300,2005754280,5890,5890,5890,5890,0
20231226,160200,2005754280,5890,5890,5890,5890,0
20231226,160100,2005754280,5890,5890,5890,5890,0
20231226,160000,2005754280,5890,5890,5890,5890,0
20231226,155900,2005754280,5890,5890,5890,5890,0
20231226,155800,2005754280,5890,5890,5890,5890,0
20231226,155700,2005754280,5890,5890,5890,5890,0
20231226,155600,2005754280,5890,5890,5890,5890,0
20231226,155500,2005754280,5890,5890,5890,5890,0
20231226,155400,2005754280,5890,5890,5890,5890,0
20231226,155300,2005754280,5890,5890,5890,5890,0
20231226,155200,2005754280,5890,5890,5890,5890,0
20231226,155100,2005754280,5890,5890,5890,5890,0
20231226,155000,2005754280,5890,5890,5890,5890,13135
20231226,154900,2005754280,5890,5890,5890,5890,0
20231226,154800,2005754280,5890,5890,5890,5890,0
20231226,154700,2005754280,5890,5890,5890,5890,0
20231226,154600,2005754280,5890,5890,5890,5890,0
20231226,154500,2005754280,5890,5890,5890,5890,0
20231226,154400,2005754280,5890,5890,5890,5890,0
20231226,154300,2005754280,5890,5890,5890,5890,0
20231226,154200,2005754280,5890,5890,5890,5890,0
20231226,154100,2005754280,5890,5890,5890,5890,0
20231226,154000,2005754280,5890,5890,5890,5890,0
20231226,153900,2005754280,5890,5890,5890,5890,0
20231226,153800,2005754280,5890,5890,5890,5890,0
20231226,153700,2005754280,5890,5890,5890,5890,0
20231226,153600,2005754280,5890,5890,5890,5890,0
20231226,153500,2005754280,5890,5890,5890,5890,0
20231226,153400,2005754280,5890,5890,5890,5890,0
20231226,153300,2005754280,5890,5890,5890,5890,0
20231226,153200,2005754280,5890,5890,5890,5890,0
20231226,153100,2005754280,5890,5890,5890,5890,0
20231226,153000,2005754280,5890,5890,5890,5890,13135
20231226,152900,1928389130,5840,5840,5840,5840,0
20231226,152800,1928389130,5840,5840,5840,5840,0
20231226,152700,1928389130,5840,5840,5840,5840,0
20231226,152600,1928389130,5840,5840,5840,5840,0
20231226,152500,1928389130,5840,5840,5840,5840,0
20231226,152400,1928389130,5840,5840,5840,5840,0
20231226,152300,1928389130,5840,5840,5840,5840,0
20231226,152200,1928389130,5840,5840,5840,5840,0
20231226,152100,1928389130,5840,5840,5840,5840,0
20231226,152000,1928389130,5840,5840,5840,5840,0
20231226,151900,1928389130,5840,5840,5840,5830,89
20231226,151800,1927870210,5840,5850,5850,5840,468
20231226,151700,1925135720,5850,5850,5850,5850,222
20231226,151600,1923837020,5850,5850,5850,5850,0
20231226,151500,1923837020,5850,5860,5860,5850,729
20231226,151400,1919569880,5850,5850,5850,5850,150
20231226,151300,1918692380,5850,5850,5850,5850,82
20231226,151200,1918212680,5850,5840,5850,5840,624
20231226,151100,1914562460,5830,5830,5830,5830,0
20231226,151000,1914562460,5830,5830,5830,5830,0
20231226,150900,1914562460,5830,5840,5840,5830,266
20231226,150800,1913010390,5840,5860,5860,5840,66
20231226,150700,1912624930,5840,5840,5840,5840,540
20231226,150600,1909471330,5840,5840,5840,5840,50
20231226,150500,1909179330,5860,5840,5860,5840,102
20231226,150400,1908583630,5840,5870,5870,5840,752
20231226,150300,1904176950,5870,5880,5880,5870,7
20231226,150200,1904135840,5880,5870,5880,5870,77
20231226,150100,1903683610,5850,5850,5850,5850,415
20231226,150000,1901255860,5850,5850,5850,5850,1150
20231226,145900,1894528360,5850,5860,5860,5850,160
20231226,145800,1893591880,5860,5880,5880,5860,40
20231226,145700,1893356980,5880,5880,5880,5880,475
20231226,145600,1890563980,5850,5850,5870,5850,2645
20231226,145500,1875062300,5850,5850,5850,5850,102
20231226,145400,1874465600,5840,5830,5840,5830,128
20231226,145300,1873719100,5830,5830,5830,5830,52
20231226,145200,1873415940,5830,5830,5830,5830,2
20231226,145100,1873404280,5830,5830,5830,5830,51
20231226,145000,1873106950,5850,5820,5850,5820,101
20231226,144900,1872519100,5810,5830,5830,5810,1080
20231226,144800,1866235930,5850,5820,5850,5820,45
20231226,144700,1865974000,5820,5820,5840,5820,35
20231226,144600,1865770160,5830,5840,5840,5830,485
20231226,144500,1862942590,5840,5840,5840,5840,10
20231226,144400,1862884190,5840,5830,5840,5830,685
20231226,144300,1858890620,5870,5870,5870,5870,1
20231226,144200,1858884750,5870,5870,5870,5870,51
20231226,144100,1858585380,5870,5870,5870,5870,0
20231226,144000,1858585380,5870,5870,5870,5870,0
20231226,143900,1858585380,5870,5870,5870,5870,50
20231226,143800,1858291880,5830,5830,5830,5830,0
20231226,143700,1858291880,5830,5870,5870,5830,6
20231226,143600,1858256780,5840,5840,5840,5840,120
20231226,143500,1857555980,5840,5840,5840,5840,100
20231226,143400,1856971980,5840,5860,5860,5840,335
20231226,143300,1855015200,5870,5890,5890,5870,34
20231226,143200,1854815120,5890,5890,5890,5880,21
20231226,143100,1854691440,5890,5860,5890,5810,15608
20231226,143000,1763477130,5860,5870,5870,5860,17
20231226,142900,1763377370,5870,5860,5870,5850,421
20231226,142800,1760912300,5850,5850,5850,5850,8
20231226,142700,1760865500,5850,5870,5870,5850,292
20231226,142600,1759157020,5870,5870,5870,5870,29
20231226,142500,1758986790,5870,5870,5870,5870,38
20231226,142400,1758763730,5870,5870,5870,5870,28
20231226,142300,1758599370,5870,5870,5870,5870,34
20231226,142200,1758399790,5850,5870,5870,5850,158
20231226,142100,1757475270,5850,5880,5880,5850,74
20231226,142000,1757041190,5880,5880,5880,5880,74
20231226,141900,1756606070,5880,5880,5880,5840,298
20231226,141800,1754855730,5880,5840,5880,5840,198
20231226,141700,1753699290,5840,5850,5850,5840,1532
20231226,141600,1744739140,5850,5850,5850,5850,31
20231226,141500,1744557790,5850,5850,5850,5850,0
20231226,141400,1744557790,5850,5850,5850,5850,102
20231226,141300,1743961090,5850,5860,5860,5850,655
20231226,141200,1740128190,5860,5860,5860,5860,5
20231226,141100,1740098890,5860,5860,5860,5860,689
20231226,141000,1736061350,5860,5870,5870,5860,1396
20231226,140900,1727871830,5870,5870,5870,5870,264
20231226,140800,1726322150,5870,5880,5880,5870,70
20231226,140700,1725910970,5880,5880,5880,5880,1
20231226,140600,1725905090,5870,5890,5890,5870,443
20231226,140500,1723304120,5890,5900,5900,5890,28
20231226,140400,1723139060,5900,5870,5900,5870,89
20231226,140300,1722616560,5870,5870,5870,5870,1129
20231226,140200,1715989330,5870,5900,5900,5870,549
20231226,140100,1712765860,5900,5900,5900,5900,15
20231226,140000,1712677360,5870,5890,5890,5870,125
20231226,135900,1711943480,5890,5900,5910,5890,183
20231226,135800,1710863710,5900,5880,5900,5870,1831
20231226,135700,1700066470,5870,5890,5890,5860,730
20231226,135600,1695778250,5890,5890,5890,5890,0
20231226,135500,1695778250,5890,5880,5890,5880,526
20231226,135400,1692680120,5890,5890,5890,5890,0
20231226,135300,1692680120,5890,5890,5890,5890,38
20231226,135200,1692456300,5880,5870,5880,5870,748
20231226,135100,1688060530,5870,5860,5870,5850,321
20231226,135000,1686180110,5870,5870,5870,5870,0
20231226,134900,1686180110,5870,5870,5870,5870,564
20231226,134800,1682869430,5870,5870,5870,5870,102
20231226,134700,1682270690,5870,5880,5880,5870,232
20231226,134600,1680907010,5880,5880,5880,5880,235
20231226,134500,1679525210,5880,5880,5880,5880,42
20231226,134400,1679278250,5880,5880,5880,5880,2
20231226,134300,1679266490,5880,5890,5890,5880,99
20231226,134200,1678683810,5890,5890,5890,5890,43
20231226,134100,1678430540,5890,5890,5890,5890,276
20231226,134000,1676804900,5880,5880,5880,5880,56
20231226,133900,1676475620,5880,5880,5880,5880,0
20231226,133800,1676475620,5880,5880,5880,5880,0
20231226,133700,1676475620,5880,5860,5880,5860,238
20231226,133600,1675078940,5860,5860,5860,5860,303
20231226,133500,1673303360,5870,5850,5870,5850,544
20231226,133400,1670116080,5850,5870,5870,5850,881
20231226,133300,1664952150,5870,5870,5870,5870,650
20231226,133200,1661136650,5880,5880,5880,5880,10
20231226,133100,1661077850,5890,5880,5890,5880,344
20231226,133000,1659053690,5870,5880,5880,5870,510
20231226,132900,1656055520,5880,5890,5890,5880,228
20231226,132800,1654713780,5890,5870,5890,5870,214
20231226,132700,1653454640,5870,5870,5870,5870,50
20231226,132600,1653161140,5870,5870,5870,5870,7
20231226,132500,1653120050,5880,5870,5880,5870,19
20231226,132400,1653008510,5870,5870,5870,5870,167
20231226,132300,1652028220,5870,5870,5870,5870,1
20231226,132200,1652022350,5880,5880,5880,5880,3
20231226,132100,1652004710,5860,5860,5860,5860,0
20231226,132000,1652004710,5860,5860,5860,5860,1
20231226,131900,1651998850,5890,5890,5890,5890,2
20231226,131800,1651987070,5860,5870,5900,5860,1051
20231226,131700,1645820660,5870,5890,5890,5870,75
20231226,131600,1645378980,5890,5890,5890,5870,151
20231226,131500,1644489610,5890,5880,5890,5870,409
20231226,131400,1642088620,5870,5880,5880,5870,865
20231226,131300,1637010010,5880,5880,5880,5880,872
20231226,131200,1631882650,5880,5910,5910,5880,173
20231226,131100,1630860250,5910,5900,5910,5880,600
20231226,131000,1627323630,5910,5920,5920,5910,43
20231226,130900,1627069450,5920,5920,5930,5920,1365
20231226,130800,1618987100,5920,5900,5920,5900,889
20231226,130700,1613737040,5900,5900,5900,5900,202
20231226,130600,1612545240,5900,5870,5910,5870,1711
20231226,130500,1602481130,5870,5880,5880,5870,761
20231226,130400,1598006510,5880,5890,5890,5880,302
20231226,130300,1596227750,5890,5890,5890,5890,10
20231226,130200,1596168850,5890,5890,5890,5890,184
20231226,130100,1595085090,5890,5890,5890,5890,8
20231226,130000,1595037970,5900,5900,5900,5900,188
20231226,125900,1593928770,5900,5900,5900,5890,1538
20231226,125800,1584854770,5890,5860,5890,5860,4737
20231226,125700,1557009740,5860,5860,5860,5860,167
20231226,125600,1556031120,5860,5860,5860,5860,281
20231226,125500,1554384460,5860,5870,5870,5860,2
20231226,125400,1554372730,5860,5860,5860,5860,180
20231226,125300,1553317930,5860,5860,5860,5860,50
20231226,125200,1553024930,5870,5860,5870,5860,197
20231226,125100,1551869560,5860,5870,5870,5860,187
20231226,125000,1550773430,5870,5870,5870,5870,100
20231226,124900,1550186430,5870,5880,5880,5870,54
20231226,124800,1549869270,5870,5880,5880,5870,421
20231226,124700,1547395790,5880,5900,5900,5880,18
20231226,124600,1547289880,5890,5880,5900,5880,1757
20231226,124500,1536946600,5880,5880,5880,5880,606
20231226,124400,1533383320,5880,5880,5880,5870,292
20231226,124300,1531667360,5870,5870,5870,5870,0
20231226,124200,1531667360,5870,5860,5870,5850,1629
20231226,124100,1522122740,5850,5820,5850,5820,2342
20231226,124000,1508451610,5810,5810,5810,5810,296
20231226,123900,1506731850,5810,5830,5830,5810,368
20231226,123800,1504590900,5830,5830,5830,5830,10
20231226,123700,1504532600,5830,5840,5840,5830,46
20231226,123600,1504264410,5840,5830,5840,5830,365
20231226,123500,1502136040,5830,5830,5830,5830,550
20231226,123400,1498929540,5830,5810,5830,5810,767
20231226,123300,1494465970,5810,5840,5840,5810,371
20231226,123200,1492305330,5840,5830,5840,5810,2341
20231226,123100,1478686730,5830,5830,5830,5830,700
20231226,123000,1474605730,5830,5830,5830,5830,8
20231226,122900,1474559090,5830,5830,5840,5830,236
20231226,122800,1473183180,5830,5840,5840,5830,505
20231226,122700,1470238950,5840,5840,5850,5840,483
20231226,122600,1467417930,5840,5840,5840,5840,100
20231226,122500,1466833930,5850,5850,5850,5850,68
20231226,122400,1466436130,5850,5840,5850,5840,750
20231226,122300,1462055630,5840,5860,5860,5840,302
20231226,122200,1460289950,5830,5830,5830,5830,3
20231226,122100,1460272460,5830,5830,5830,5830,311
20231226,122000,1458459330,5830,5840,5840,5830,736
20231226,121900,1454163950,5840,5840,5840,5840,0
20231226,121800,1454163950,5840,5840,5840,5840,1701
20231226,121700,1444230110,5870,5870,5880,5840,4001
20231226,121600,1420822370,5880,5880,5880,5880,0
20231226,121500,1420822370,5880,5880,5880,5880,1
20231226,121400,1420816490,5880,5880,5880,5880,1
20231226,121300,1420810610,5860,5860,5860,5860,1
20231226,121200,1420804750,5870,5880,5880,5870,5
20231226,121100,1420775380,5860,5880,5880,5860,350
20231226,121000,1418720380,5860,5870,5870,5860,366
20231226,120900,1416575500,5860,5860,5860,5860,0
20231226,120800,1416575500,5860,5860,5860,5860,5
20231226,120700,1416546200,5860,5860,5860,5860,0
20231226,120600,1416546200,5860,5900,5900,5860,128
20231226,120500,1415795000,5900,5890,5900,5890,649
20231226,120400,1411971750,5900,5860,5900,5860,3700
20231226,120300,1390198520,5860,5860,5870,5860,884
20231226,120200,1385011270,5870,5870,5870,5870,16
20231226,120100,1384917350,5860,5860,5860,5860,483
20231226,120000,1382086970,5860,5860,5860,5860,268
20231226,115900,1380516490,5870,5870,5870,5870,923
20231226,115800,1375098480,5870,5880,5880,5870,1373
20231226,115700,1367034940,5870,5880,5880,5870,222
20231226,115600,1365730800,5880,5880,5880,5880,335
20231226,115500,1363761000,5870,5860,5880,5860,466
20231226,115400,1361026090,5860,5860,5860,5860,0
20231226,115300,1361026090,5860,5860,5860,5860,15
20231226,115200,1360938190,5880,5870,5880,5850,1112
20231226,115100,1354408720,5860,5860,5870,5850,622
20231226,115000,1350757910,5870,5870,5870,5870,240
20231226,114900,1349349110,5870,5870,5870,5870,807
20231226,114800,1344612020,5890,5890,5900,5890,937
20231226,114700,1339089710,5890,5850,5890,5850,1314
20231226,114600,1331372680,5860,5860,5860,5860,1506
20231226,114500,1322547520,5860,5860,5860,5860,532
20231226,114400,1319430000,5860,5860,5900,5860,1199
20231226,114300,1312359540,5860,5870,5900,5850,1458
20231226,114200,1303813610,5870,5870,5870,5870,100
20231226,114100,1303226610,5900,5890,5900,5870,1388
20231226,114000,1295045800,5900,5920,5920,5890,678
20231226,113900,1291040430,5920,5910,5920,5910,2316
20231226,113800,1277351630,5910,5880,5920,5880,2514
20231226,113700,1262500470,5880,5880,5890,5870,319
20231226,113600,1260627190,5890,5900,5900,5890,80
20231226,113500,1260155340,5900,5860,5900,5860,520
20231226,113400,1257095510,5860,5870,5880,5860,43
20231226,113300,1256843290,5870,5880,5880,5860,613
20231226,113200,1253249390,5890,5890,5900,5850,3289
20231226,113100,1233922890,5890,5900,5920,5890,3234
20231226,113000,1214871640,5900,5900,5910,5890,3057
20231226,112900,1196835320,5900,5920,5940,5900,2797
20231226,112800,1180292040,5930,5960,5980,5930,4421
20231226,112700,1153991260,5960,5950,5960,5930,2142
20231226,112600,1141269140,5950,5930,5980,5900,7612
20231226,112500,1096123320,5930,6070,6100,5920,25129
20231226,112400,944659510,6050,5900,6090,5900,34047
20231226,112300,740435060,5900,5840,5990,5840,18780
20231226,112200,629607570,5880,5830,5880,5830,4632
20231226,112100,602466440,5830,5840,5850,5800,4626
20231226,112000,575446930,5830,5820,5830,5820,1502
20231226,111900,566697020,5830,5790,5830,5790,12580
20231226,111800,493500220,5790,5770,5790,5770,2240
20231226,111700,480544390,5770,5770,5770,5770,285
20231226,111600,478899940,5770,5770,5770,5770,263
20231226,111500,477382430,5770,5790,5790,5770,45
20231226,111400,477122380,5760,5780,5790,5760,875
20231226,111300,472068820,5780,5770,5780,5760,1834
20231226,111200,461474890,5770,5760,5770,5760,930
20231226,111100,456117640,5730,5730,5730,5730,0
20231226,111000,456117640,5730,5730,5730,5730,150
20231226,110900,455258140,5730,5730,5730,5730,246
20231226,110800,453848560,5760,5780,5780,5760,252
20231226,110700,452393000,5780,5740,5780,5740,6101
20231226,110600,417207660,5740,5690,5740,5690,3982
20231226,110500,394445910,5690,5670,5690,5670,1347
20231226,110400,386782520,5670,5670,5670,5670,0
20231226,110300,386782520,5670,5670,5670,5670,0
20231226,110200,386782520,5670,5670,5670,5670,0
20231226,110100,386782520,5670,5670,5670,5670,10
20231226,110000,386725820,5670,5680,5680,5670,1983
20231226,105900,375481130,5680,5680,5680,5680,0
20231226,105800,375481130,5680,5680,5680,5680,10
20231226,105700,375424330,5670,5680,5680,5670,360
20231226,105600,373382130,5670,5670,5670,5670,0
20231226,105500,373382130,5670,5670,5670,5670,1
20231226,105400,373376460,5670,5670,5670,5670,0
20231226,105300,373376460,5670,5670,5690,5670,747
20231226,105200,369126430,5680,5690,5690,5680,2138
20231226,105100,356963590,5690,5680,5690,5680,1301
20231226,105000,349572920,5670,5670,5670,5670,0
20231226,104900,349572920,5670,5670,5670,5670,0
20231226,104800,349572920,5670,5690,5690,5670,11
20231226,104700,349510530,5690,5670,5690,5670,70
20231226,104600,349112670,5690,5690,5690,5690,0
20231226,104500,349112670,5690,5690,5690,5690,0
20231226,104400,349112670,5690,5690,5690,5690,0
20231226,104300,349112670,5690,5670,5690,5670,2
20231226,104200,349101310,5670,5670,5670,5670,83
20231226,104100,348630700,5690,5690,5690,5690,0
20231226,104000,348630700,5690,5690,5690,5690,0
20231226,103900,348630700,5690,5690,5690,5690,30
20231226,103800,348460000,5690,5690,5690,5690,2
20231226,103700,348448620,5690,5690,5690,5690,300
20231226,103600,346741620,5690,5690,5690,5690,0
20231226,103500,346741620,5690,5690,5690,5680,226
20231226,103400,345457900,5690,5690,5690,5690,0
20231226,103300,345457900,5690,5690,5690,5690,3
20231226,103200,345440830,5690,5690,5690,5690,27
20231226,103100,345287200,5690,5680,5690,5680,111
20231226,103000,344656610,5690,5690,5690,5690,0
20231226,102900,344656610,5690,5690,5690,5690,30
20231226,102800,344485910,5690,5690,5690,5690,149
20231226,102700,343638100,5690,5690,5690,5690,50
20231226,102600,343353600,5690,5690,5690,5690,0
20231226,102500,343353600,5690,5660,5690,5660,11
20231226,102400,343291310,5670,5670,5670,5670,433
20231226,102300,340836200,5670,5670,5670,5670,70
20231226,102200,340439300,5690,5690,5690,5690,1
20231226,102100,340433610,5660,5660,5660,5660,0
20231226,102000,340433610,5660,5660,5660,5660,0
20231226,101900,340433610,5660,5660,5660,5660,0
20231226,101800,340433610,5660,5660,5660,5660,0
20231226,101700,340433610,5660,5660,5660,5660,5
20231226,101600,340405310,5660,5660,5660,5660,0
20231226,101500,340405310,5660,5680,5680,5660,69
20231226,101400,340014550,5700,5700,5700,5700,0
20231226,101300,340014550,5700,5700,5700,5700,3
20231226,101200,339997450,5700,5700,5700,5690,436
20231226,101100,337516580,5690,5690,5690,5690,843
20231226,101000,332719910,5680,5680,5680,5680,50
20231226,100900,332435910,5680,5670,5680,5670,269
20231226,100800,330908070,5670,5670,5670,5670,18
20231226,100700,330806010,5670,5670,5670,5670,0
20231226,100600,330806010,5670,5670,5670,5670,2
20231226,100500,330794670,5660,5660,5660,5660,0
20231226,100400,330794670,5660,5660,5670,5660,693
20231226,100300,326872270,5660,5660,5660,5660,176
20231226,100200,325876110,5670,5670,5670,5670,178
20231226,100100,324866850,5670,5670,5670,5670,1
20231226,100000,324861180,5670,5670,5670,5670,0
20231226,095900,324861180,5670,5670,5670,5670,1
20231226,095800,324855510,5640,5640,5640,5640,0
20231226,095700,324855510,5640,5640,5640,5640,18937
20231226,095600,218050830,5640,5640,5640,5640,26
20231226,095500,217904190,5670,5650,5670,5640,101
20231226,095400,217334420,5680,5680,5680,5680,0
20231226,095300,217334420,5680,5680,5680,5680,1
20231226,095200,217328740,5640,5640,5640,5640,0
20231226,095100,217328740,5640,5650,5650,5640,356
20231226,095000,215317440,5660,5670,5670,5660,1021
20231226,094900,209538480,5660,5660,5660,5660,1
20231226,094800,209532820,5680,5680,5680,5680,100
20231226,094700,208964820,5680,5680,5680,5680,0
20231226,094600,208964820,5680,5680,5680,5680,1
20231226,094500,208959140,5690,5680,5690,5680,203
20231226,094400,207805250,5690,5690,5690,5690,0
20231226,094300,207805250,5690,5690,5690,5690,1
20231226,094200,207799560,5670,5670,5670,5670,72
20231226,094100,207391320,5680,5650,5680,5650,341
20231226,094000,205464580,5640,5650,5650,5640,318
20231226,093900,203670950,5650,5650,5650,5650,10
20231226,093800,203614450,5650,5650,5650,5650,137
20231226,093700,202840400,5650,5650,5650,5650,0
20231226,093600,202840400,5650,5650,5650,5650,35
20231226,093500,202642650,5690,5660,5690,5660,116
20231226,093400,201986060,5700,5660,5710,5660,642
20231226,093300,198331200,5640,5650,5650,5640,1672
20231226,093200,188885000,5640,5630,5640,5630,243
20231226,093100,187516890,5630,5630,5630,5630,20
20231226,093000,187404290,5630,5630,5630,5630,0
20231226,092900,187404290,5630,5630,5630,5630,3
20231226,092800,187387400,5590,5670,5670,5590,4379
20231226,092700,162895950,5670,5630,5670,5630,603
20231226,092600,159485780,5600,5610,5610,5600,100
20231226,092500,158925400,5600,5600,5610,5600,451
20231226,092400,156396290,5610,5600,5610,5600,183
20231226,092300,155371320,5600,5600,5610,5600,309
20231226,092200,153640900,5600,5600,5610,5600,173
20231226,092100,152672050,5610,5620,5620,5600,482
20231226,092000,149966730,5620,5620,5630,5620,1387
20231226,091900,142171580,5620,5620,5620,5620,0
20231226,091800,142171580,5620,5620,5620,5610,128
20231226,091700,141452490,5610,5640,5640,5610,1679
20231226,091600,132013820,5640,5640,5640,5630,744
20231226,091500,127823770,5650,5650,5650,5650,1
20231226,091400,127818120,5640,5660,5660,5630,735
20231226,091300,123678900,5660,5670,5670,5660,301
20231226,091200,121975230,5670,5670,5670,5670,88
20231226,091100,121476270,5670,5660,5670,5660,165
20231226,091000,120540820,5670,5670,5680,5570,5565
20231226,090900,89268860,5650,5670,5670,5650,527
20231226,090800,86290840,5670,5660,5670,5660,435
20231226,090700,83828240,5640,5640,5640,5640,138
20231226,090600,83049920,5640,5660,5660,5630,5429
20231226,090500,52374850,5670,5690,5690,5670,1837
20231226,090400,41944400,5690,5710,5710,5680,1128
20231226,090300,35521190,5680,5720,5720,5680,660
20231226,090200,31756230,5710,5760,5770,5670,3421
20231226,090100,12250430,5760,5760,5760,5760,207
20231226,090000,11058110,5760,5710,5760,5700,1935