KissMeData/001250/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183300,773395065,2490,2490,2490,2490,6810
20231226,183200,773395065,2490,2490,2490,2490,0
20231226,183100,773395065,2490,2490,2490,2490,0
20231226,183000,773395065,2490,2490,2490,2490,0
20231226,182900,773395065,2490,2490,2490,2490,0
20231226,182800,773395065,2490,2490,2490,2490,0
20231226,182700,773395065,2490,2490,2490,2490,0
20231226,182600,773395065,2490,2490,2490,2490,0
20231226,182500,773395065,2490,2490,2490,2490,0
20231226,182400,773395065,2490,2490,2490,2490,0
20231226,182300,773395065,2490,2490,2490,2490,0
20231226,182200,773395065,2490,2490,2490,2490,0
20231226,182100,773395065,2490,2490,2490,2490,0
20231226,182000,773395065,2490,2490,2490,2490,0
20231226,181900,773395065,2490,2490,2490,2490,0
20231226,181800,773395065,2490,2490,2490,2490,0
20231226,181700,773395065,2490,2490,2490,2490,0
20231226,181600,773395065,2490,2490,2490,2490,0
20231226,181500,773395065,2490,2490,2490,2490,0
20231226,181400,773395065,2490,2490,2490,2490,0
20231226,181300,773395065,2490,2490,2490,2490,0
20231226,181200,773395065,2490,2490,2490,2490,0
20231226,181100,773395065,2490,2490,2490,2490,0
20231226,181000,773395065,2490,2490,2490,2490,0
20231226,180900,773395065,2490,2490,2490,2490,0
20231226,180800,773395065,2490,2490,2490,2490,0
20231226,180700,773395065,2490,2490,2490,2490,0
20231226,180600,773395065,2490,2490,2490,2490,0
20231226,180500,773395065,2490,2490,2490,2490,0
20231226,180400,773395065,2490,2490,2490,2490,0
20231226,180300,773395065,2490,2490,2490,2490,6810
20231226,180200,773395065,2490,2490,2490,2490,0
20231226,180100,773395065,2490,2490,2490,2490,0
20231226,180000,773395065,2490,2490,2490,2490,0
20231226,175900,773395065,2490,2490,2490,2490,0
20231226,175800,773395065,2490,2490,2490,2490,0
20231226,175700,773395065,2490,2490,2490,2490,0
20231226,175600,773395065,2490,2490,2490,2490,0
20231226,175500,773395065,2490,2490,2490,2490,0
20231226,175400,773395065,2490,2490,2490,2490,0
20231226,175300,773395065,2490,2490,2490,2490,0
20231226,175200,773395065,2490,2490,2490,2490,0
20231226,175100,773395065,2490,2490,2490,2490,0
20231226,175000,773395065,2490,2490,2490,2490,0
20231226,174900,773395065,2490,2490,2490,2490,0
20231226,174800,773395065,2490,2490,2490,2490,0
20231226,174700,773395065,2490,2490,2490,2490,0
20231226,174600,773395065,2490,2490,2490,2490,0
20231226,174500,773395065,2490,2490,2490,2490,0
20231226,174400,773395065,2490,2490,2490,2490,0
20231226,174300,773395065,2490,2490,2490,2490,0
20231226,174200,773395065,2490,2490,2490,2490,0
20231226,174100,773395065,2490,2490,2490,2490,0
20231226,174000,773395065,2490,2490,2490,2490,0
20231226,173900,773395065,2490,2490,2490,2490,0
20231226,173800,773395065,2490,2490,2490,2490,0
20231226,173700,773395065,2490,2490,2490,2490,0
20231226,173600,773395065,2490,2490,2490,2490,0
20231226,173500,773395065,2490,2490,2490,2490,0
20231226,173400,773395065,2490,2490,2490,2490,0
20231226,173300,773395065,2490,2490,2490,2490,6810
20231226,173200,773395065,2490,2490,2490,2490,0
20231226,173100,773395065,2490,2490,2490,2490,0
20231226,173000,773395065,2490,2490,2490,2490,0
20231226,172900,773395065,2490,2490,2490,2490,0
20231226,172800,773395065,2490,2490,2490,2490,0
20231226,172700,773395065,2490,2490,2490,2490,0
20231226,172600,773395065,2490,2490,2490,2490,0
20231226,172500,773395065,2490,2490,2490,2490,0
20231226,172400,773395065,2490,2490,2490,2490,0
20231226,172300,773395065,2490,2490,2490,2490,0
20231226,172200,773395065,2490,2490,2490,2490,0
20231226,172100,773395065,2490,2490,2490,2490,0
20231226,172000,773395065,2490,2490,2490,2490,0
20231226,171900,773395065,2490,2490,2490,2490,0
20231226,171800,773395065,2490,2490,2490,2490,0
20231226,171700,773395065,2490,2490,2490,2490,0
20231226,171600,773395065,2490,2490,2490,2490,0
20231226,171500,773395065,2490,2490,2490,2490,0
20231226,171400,773395065,2490,2490,2490,2490,0
20231226,171300,773395065,2490,2490,2490,2490,0
20231226,171200,773395065,2490,2490,2490,2490,0
20231226,171100,773395065,2490,2490,2490,2490,0
20231226,171000,773395065,2490,2490,2490,2490,0
20231226,170900,773395065,2490,2490,2490,2490,0
20231226,170800,773395065,2490,2490,2490,2490,0
20231226,170700,773395065,2490,2490,2490,2490,0
20231226,170600,773395065,2490,2490,2490,2490,0
20231226,170500,773395065,2490,2490,2490,2490,0
20231226,170400,773395065,2490,2490,2490,2490,0
20231226,170300,773395065,2490,2490,2490,2490,6810
20231226,170200,773395065,2490,2490,2490,2490,0
20231226,170100,773395065,2490,2490,2490,2490,0
20231226,170000,773395065,2490,2490,2490,2490,0
20231226,165900,773395065,2490,2490,2490,2490,0
20231226,165800,773395065,2490,2490,2490,2490,0
20231226,165700,773395065,2490,2490,2490,2490,0
20231226,165600,773395065,2490,2490,2490,2490,0
20231226,165500,773395065,2490,2490,2490,2490,0
20231226,165400,773395065,2490,2490,2490,2490,0
20231226,165300,773395065,2490,2490,2490,2490,0
20231226,165200,773395065,2490,2490,2490,2490,0
20231226,165100,773395065,2490,2490,2490,2490,0
20231226,165000,773395065,2490,2490,2490,2490,0
20231226,164900,773395065,2490,2490,2490,2490,0
20231226,164800,773395065,2490,2490,2490,2490,0
20231226,164700,773395065,2490,2490,2490,2490,0
20231226,164600,773395065,2490,2490,2490,2490,0
20231226,164500,773395065,2490,2490,2490,2490,0
20231226,164400,773395065,2490,2490,2490,2490,0
20231226,164300,773395065,2490,2490,2490,2490,0
20231226,164200,773395065,2490,2490,2490,2490,0
20231226,164100,773395065,2490,2490,2490,2490,0
20231226,164000,773395065,2490,2490,2490,2490,0
20231226,163900,773395065,2490,2490,2490,2490,0
20231226,163800,773395065,2490,2490,2490,2490,0
20231226,163700,773395065,2490,2490,2490,2490,0
20231226,163600,773395065,2490,2490,2490,2490,0
20231226,163500,773395065,2490,2490,2490,2490,0
20231226,163400,773395065,2490,2490,2490,2490,0
20231226,163300,773395065,2490,2490,2490,2490,6810
20231226,163200,773395065,2490,2490,2490,2490,0
20231226,163100,773395065,2490,2490,2490,2490,0
20231226,163000,773395065,2490,2490,2490,2490,0
20231226,162900,773395065,2490,2490,2490,2490,0
20231226,162800,773395065,2490,2490,2490,2490,0
20231226,162700,773395065,2490,2490,2490,2490,0
20231226,162600,773395065,2490,2490,2490,2490,0
20231226,162500,773395065,2490,2490,2490,2490,0
20231226,162400,773395065,2490,2490,2490,2490,0
20231226,162300,773395065,2490,2490,2490,2490,0
20231226,162200,773395065,2490,2490,2490,2490,0
20231226,162100,773395065,2490,2490,2490,2490,0
20231226,162000,773395065,2490,2490,2490,2490,0
20231226,161900,773395065,2490,2490,2490,2490,0
20231226,161800,773395065,2490,2490,2490,2490,0
20231226,161700,773395065,2490,2490,2490,2490,0
20231226,161600,773395065,2490,2490,2490,2490,0
20231226,161500,773395065,2490,2490,2490,2490,0
20231226,161400,773395065,2490,2490,2490,2490,0
20231226,161300,773395065,2490,2490,2490,2490,0
20231226,161200,773395065,2490,2490,2490,2490,0
20231226,161100,773395065,2490,2490,2490,2490,0
20231226,161000,773395065,2490,2490,2490,2490,0
20231226,160900,773395065,2490,2490,2490,2490,0
20231226,160800,773395065,2490,2490,2490,2490,0
20231226,160700,773395065,2490,2490,2490,2490,0
20231226,160600,773395065,2490,2490,2490,2490,0
20231226,160500,773395065,2490,2490,2490,2490,0
20231226,160400,773395065,2490,2490,2490,2490,0
20231226,160300,773395065,2490,2490,2490,2490,6810
20231226,160200,773395065,2490,2490,2490,2490,0
20231226,160100,773395065,2490,2490,2490,2490,0
20231226,160000,773395065,2490,2490,2490,2490,0
20231226,155900,773395065,2490,2490,2490,2490,0
20231226,155800,773395065,2490,2490,2490,2490,0
20231226,155700,773395065,2490,2490,2490,2490,0
20231226,155600,773395065,2490,2490,2490,2490,0
20231226,155500,773395065,2490,2490,2490,2490,0
20231226,155400,773395065,2490,2490,2490,2490,0
20231226,155300,773395065,2490,2490,2490,2490,0
20231226,155200,773395065,2490,2490,2490,2490,0
20231226,155100,773395065,2490,2490,2490,2490,0
20231226,155000,773395065,2490,2490,2490,2490,0
20231226,154900,773395065,2490,2490,2490,2490,0
20231226,154800,773395065,2490,2490,2490,2490,0
20231226,154700,773395065,2490,2490,2490,2490,0
20231226,154600,773395065,2490,2490,2490,2490,0
20231226,154500,773395065,2490,2490,2490,2490,0
20231226,154400,773395065,2490,2490,2490,2490,0
20231226,154300,773395065,2490,2490,2490,2490,0
20231226,154200,773395065,2490,2490,2490,2490,0
20231226,154100,773395065,2490,2490,2490,2490,0
20231226,154000,773395065,2490,2490,2490,2490,0
20231226,153900,773395065,2490,2490,2490,2490,0
20231226,153800,773395065,2490,2490,2490,2490,0
20231226,153700,773395065,2490,2490,2490,2490,0
20231226,153600,773395065,2490,2490,2490,2490,0
20231226,153500,773395065,2490,2490,2490,2490,0
20231226,153400,773395065,2490,2490,2490,2490,0
20231226,153300,773395065,2490,2490,2490,2490,6810
20231226,153200,773395065,2490,2490,2490,2490,0
20231226,153100,773395065,2490,2490,2490,2490,0
20231226,153000,773395065,2490,2490,2490,2490,6810
20231226,152900,756438165,2500,2500,2500,2500,0
20231226,152800,756438165,2500,2500,2500,2500,0
20231226,152700,756438165,2500,2500,2500,2500,0
20231226,152600,756438165,2500,2500,2500,2500,0
20231226,152500,756438165,2500,2500,2500,2500,0
20231226,152400,756438165,2500,2500,2500,2500,0
20231226,152300,756438165,2500,2500,2500,2500,0
20231226,152200,756438165,2500,2500,2500,2500,0
20231226,152100,756438165,2500,2500,2500,2500,0
20231226,152000,756438165,2500,2500,2500,2500,0
20231226,151900,756438165,2500,2500,2500,2495,2181
20231226,151800,750986250,2495,2495,2500,2495,4581
20231226,151700,739556450,2495,2500,2500,2495,301
20231226,151600,738805450,2495,2500,2500,2495,181
20231226,151500,738353705,2500,2500,2500,2500,94
20231226,151400,738118705,2500,2500,2500,2495,8
20231226,151300,738098725,2495,2495,2495,2495,1004
20231226,151200,735593745,2500,2500,2500,2500,103
20231226,151100,735336245,2495,2500,2500,2495,928
20231226,151000,733016250,2500,2500,2500,2500,1
20231226,150900,733013750,2500,2495,2500,2495,4073
20231226,150800,722842480,2500,2495,2500,2495,110
20231226,150700,722568025,2500,2505,2505,2500,9
20231226,150600,722545520,2505,2500,2505,2500,31
20231226,150500,722468015,2505,2495,2505,2495,102
20231226,150400,722213515,2505,2500,2505,2500,1470
20231226,150300,718538505,2505,2505,2505,2505,11
20231226,150200,718510950,2505,2505,2505,2505,27
20231226,150100,718443315,2500,2505,2505,2500,228
20231226,150000,717873190,2505,2500,2505,2500,224
20231226,145900,717313185,2505,2505,2505,2505,101
20231226,145800,717060180,2505,2505,2505,2505,29
20231226,145700,716987535,2505,2505,2505,2505,2
20231226,145600,716982525,2500,2500,2500,2500,14
20231226,145500,716947525,2505,2505,2505,2505,28
20231226,145400,716877385,2505,2505,2505,2505,0
20231226,145300,716877385,2505,2495,2505,2495,6992
20231226,145200,699417135,2500,2500,2500,2500,3896
20231226,145100,689677135,2505,2505,2505,2505,30
20231226,145000,689601985,2500,2500,2500,2500,200
20231226,144900,689101985,2505,2505,2505,2505,1200
20231226,144800,686095985,2505,2505,2505,2505,28
20231226,144700,686025845,2500,2505,2505,2500,151
20231226,144600,685648340,2505,2505,2505,2505,0
20231226,144500,685648340,2505,2500,2505,2500,19
20231226,144400,685600755,2505,2505,2505,2500,142
20231226,144300,685245555,2500,2500,2505,2500,268
20231226,144200,684575550,2500,2505,2505,2500,21
20231226,144100,684523045,2505,2505,2505,2505,0
20231226,144000,684523045,2505,2500,2505,2500,7734
20231226,143900,665153600,2500,2500,2500,2500,2
20231226,143800,665148600,2500,2495,2500,2495,185
20231226,143700,664687020,2500,2500,2500,2500,38
20231226,143600,664592020,2505,2505,2505,2500,152
20231226,143500,664212010,2505,2505,2505,2505,0
20231226,143400,664212010,2505,2505,2505,2505,30
20231226,143300,664136860,2500,2500,2500,2500,343
20231226,143200,663279360,2505,2500,2505,2500,2205
20231226,143100,657766850,2505,2505,2505,2505,3
20231226,143000,657759335,2500,2500,2500,2500,8382
20231226,142900,636804335,2500,2500,2500,2500,5
20231226,142800,636791835,2495,2500,2500,2495,9
20231226,142700,636769370,2500,2500,2500,2500,430
20231226,142600,635694370,2500,2500,2500,2500,0
20231226,142500,635694370,2500,2500,2500,2500,3552
20231226,142400,626814370,2500,2500,2500,2500,100
20231226,142300,626564370,2500,2500,2500,2500,27
20231226,142200,626496870,2500,2500,2500,2500,0
20231226,142100,626496870,2500,2500,2500,2500,101
20231226,142000,626244370,2500,2500,2500,2500,0
20231226,141900,626244370,2500,2495,2500,2495,1202
20231226,141800,623239580,2495,2495,2495,2495,0
20231226,141700,623239580,2495,2495,2495,2495,0
20231226,141600,623239580,2495,2490,2495,2490,29
20231226,141500,623167230,2490,2495,2495,2490,102
20231226,141400,622913245,2495,2495,2495,2495,30
20231226,141300,622838395,2500,2500,2500,2500,38
20231226,141200,622743395,2500,2500,2500,2500,1
20231226,141100,622740895,2495,2495,2495,2495,2
20231226,141000,622735905,2500,2500,2500,2500,0
20231226,140900,622735905,2500,2500,2500,2500,27
20231226,140800,622668405,2500,2500,2500,2500,0
20231226,140700,622668405,2500,2500,2500,2500,0
20231226,140600,622668405,2500,2500,2500,2500,1
20231226,140500,622665905,2490,2495,2495,2490,1849
20231226,140400,618056635,2495,2495,2495,2490,1102
20231226,140300,615307650,2500,2500,2500,2500,0
20231226,140200,615307650,2500,2495,2500,2495,69
20231226,140100,615135360,2500,2500,2500,2500,1
20231226,140000,615132860,2490,2495,2495,2490,1100
20231226,135900,612393335,2500,2500,2500,2500,28
20231226,135800,612323335,2500,2500,2500,2500,101
20231226,135700,612070835,2500,2500,2500,2500,0
20231226,135600,612070835,2500,2500,2500,2500,15
20231226,135500,612033335,2500,2500,2500,2500,35
20231226,135400,611945835,2500,2500,2500,2500,0
20231226,135300,611945835,2500,2500,2500,2500,0
20231226,135200,611945835,2500,2495,2500,2490,5583
20231226,135100,598016650,2495,2495,2495,2495,101
20231226,135000,597764655,2500,2500,2505,2495,4103
20231226,134900,587515070,2505,2505,2505,2505,0
20231226,134800,587515070,2505,2505,2505,2505,28
20231226,134700,587444930,2500,2500,2500,2500,931
20231226,134600,585117430,2505,2505,2505,2505,0
20231226,134500,585117430,2505,2505,2505,2505,28
20231226,134400,585047290,2505,2505,2505,2505,0
20231226,134300,585047290,2505,2505,2505,2505,52
20231226,134200,584917030,2510,2510,2510,2510,0
20231226,134100,584917030,2510,2510,2510,2510,32
20231226,134000,584836710,2510,2510,2510,2510,716
20231226,133900,583039550,2510,2510,2510,2505,302
20231226,133800,582283030,2510,2510,2510,2510,28
20231226,133700,582212750,2510,2505,2510,2505,165
20231226,133600,581799420,2505,2505,2505,2505,1005
20231226,133500,579281895,2505,2505,2505,2505,1028
20231226,133400,576706755,2500,2500,2500,2500,404
20231226,133300,575696755,2505,2505,2505,2505,426
20231226,133200,574629625,2505,2505,2505,2505,0
20231226,133100,574629625,2505,2500,2505,2500,127
20231226,133000,574311990,2500,2500,2500,2500,352
20231226,132900,573431990,2495,2500,2500,2495,1601
20231226,132800,569429995,2500,2500,2500,2500,48
20231226,132700,569309995,2500,2500,2500,2500,0
20231226,132600,569309995,2500,2500,2500,2500,0
20231226,132500,569309995,2500,2500,2500,2500,0
20231226,132400,569309995,2500,2500,2500,2500,27
20231226,132300,569242495,2495,2495,2495,2495,1157
20231226,132200,566355780,2500,2500,2500,2500,0
20231226,132100,566355780,2500,2500,2500,2500,28
20231226,132000,566285780,2500,2500,2500,2500,0
20231226,131900,566285780,2500,2500,2500,2500,0
20231226,131800,566285780,2500,2500,2500,2500,0
20231226,131700,566285780,2500,2500,2500,2500,3418
20231226,131600,557740780,2500,2500,2500,2500,0
20231226,131500,557740780,2500,2500,2500,2500,0
20231226,131400,557740780,2500,2505,2505,2500,136
20231226,131300,557400605,2505,2505,2505,2505,0
20231226,131200,557400605,2505,2505,2505,2505,762
20231226,131100,555491795,2505,2505,2505,2505,0
20231226,131000,555491795,2505,2505,2505,2505,127
20231226,130900,555173660,2500,2500,2505,2500,505
20231226,130800,553911155,2505,2505,2505,2505,100
20231226,130700,553660655,2505,2505,2505,2505,28
20231226,130600,553590515,2505,2505,2505,2505,10
20231226,130500,553565465,2505,2505,2505,2505,11
20231226,130400,553537910,2505,2500,2505,2500,400
20231226,130300,552535915,2505,2500,2505,2500,29
20231226,130200,552463275,2500,2500,2500,2500,0
20231226,130100,552463275,2500,2500,2500,2500,100
20231226,130000,552213275,2500,2500,2500,2500,2171
20231226,125900,546785775,2500,2500,2500,2500,100
20231226,125800,546535775,2500,2500,2500,2500,503
20231226,125700,545278275,2500,2500,2500,2500,1160
20231226,125600,542378275,2500,2500,2500,2500,37
20231226,125500,542285775,2500,2500,2500,2500,4
20231226,125400,542275775,2495,2495,2495,2495,101
20231226,125300,542023780,2500,2500,2500,2500,55
20231226,125200,541886280,2500,2500,2500,2500,28
20231226,125100,541816280,2500,2500,2500,2500,0
20231226,125000,541816280,2500,2500,2500,2500,0
20231226,124900,541816280,2500,2500,2500,2500,27
20231226,124800,541748780,2500,2500,2500,2500,0
20231226,124700,541748780,2500,2495,2500,2495,323
20231226,124600,540942705,2495,2495,2495,2495,42
20231226,124500,540837915,2495,2490,2495,2490,55
20231226,124400,540700890,2495,2500,2500,2495,859
20231226,124300,538556680,2495,2495,2495,2495,91
20231226,124200,538329635,2495,2500,2500,2495,66
20231226,124100,538164830,2500,2500,2500,2500,0
20231226,124000,538164830,2500,2495,2500,2495,2
20231226,123900,538159835,2495,2500,2500,2495,129
20231226,123800,537837840,2500,2500,2500,2500,0
20231226,123700,537837840,2500,2500,2500,2500,66
20231226,123600,537672840,2500,2500,2500,2500,0
20231226,123500,537672840,2500,2500,2500,2500,1
20231226,123400,537670340,2490,2495,2495,2490,640
20231226,123300,536074870,2495,2495,2495,2495,5
20231226,123200,536062395,2500,2500,2500,2500,28
20231226,123100,535992395,2500,2500,2500,2500,0
20231226,123000,535992395,2500,2500,2500,2500,20
20231226,122900,535942395,2500,2495,2500,2495,101
20231226,122800,535690395,2500,2495,2500,2490,121
20231226,122700,535388975,2500,2500,2500,2500,5531
20231226,122600,521561475,2500,2500,2500,2500,5
20231226,122500,521548975,2500,2500,2500,2500,27
20231226,122400,521481475,2500,2500,2500,2500,15
20231226,122300,521443975,2500,2495,2500,2495,12
20231226,122200,521414030,2500,2500,2500,2500,4
20231226,122100,521404030,2500,2495,2500,2495,931
20231226,122000,519081180,2500,2500,2500,2500,1792
20231226,121900,514601180,2500,2500,2500,2500,19
20231226,121800,514553680,2490,2490,2490,2490,0
20231226,121700,514553680,2490,2490,2490,2490,0
20231226,121600,514553680,2490,2490,2490,2490,3400
20231226,121500,506087680,2490,2495,2495,2490,50
20231226,121400,505963040,2495,2495,2495,2495,2036
20231226,121300,500883220,2495,2495,2495,2495,0
20231226,121200,500883220,2495,2495,2495,2495,8
20231226,121100,500863260,2495,2495,2495,2495,225
20231226,121000,500301885,2490,2495,2495,2490,1033
20231226,120900,497729550,2495,2495,2495,2495,106
20231226,120800,497465080,2495,2495,2495,2495,28
20231226,120700,497395220,2495,2495,2495,2495,642
20231226,120600,495793430,2495,2495,2495,2495,0
20231226,120500,495793430,2495,2495,2495,2495,200
20231226,120400,495294430,2495,2495,2495,2495,178
20231226,120300,494850320,2490,2495,2495,2490,133
20231226,120200,494519035,2495,2495,2495,2495,0
20231226,120100,494519035,2495,2495,2495,2495,40
20231226,120000,494419235,2495,2495,2495,2495,39
20231226,115900,494321930,2495,2495,2495,2495,52
20231226,115800,494192190,2495,2495,2495,2495,50
20231226,115700,494067440,2495,2495,2495,2495,37
20231226,115600,493975125,2490,2495,2495,2490,4
20231226,115500,493965150,2495,2495,2495,2495,50
20231226,115400,493840400,2495,2495,2495,2495,28
20231226,115300,493770540,2495,2495,2495,2495,11
20231226,115200,493743095,2495,2495,2495,2495,100
20231226,115100,493493595,2495,2495,2495,2495,0
20231226,115000,493493595,2495,2495,2495,2495,27
20231226,114900,493426230,2490,2490,2490,2490,143
20231226,114800,493070160,2490,2490,2490,2490,0
20231226,114700,493070160,2490,2495,2495,2490,141
20231226,114600,492718930,2495,2495,2495,2495,829
20231226,114500,490650575,2495,2495,2495,2495,300
20231226,114400,489902075,2500,2500,2500,2500,0
20231226,114300,489902075,2500,2500,2500,2500,27
20231226,114200,489834575,2495,2495,2495,2495,10
20231226,114100,489809625,2495,2495,2495,2495,0
20231226,114000,489809625,2495,2500,2500,2495,134
20231226,113900,489475130,2500,2500,2500,2500,100
20231226,113800,489225130,2500,2495,2500,2495,444
20231226,113700,488117330,2500,2500,2500,2500,0
20231226,113600,488117330,2500,2500,2500,2500,27
20231226,113500,488049830,2500,2500,2500,2500,0
20231226,113400,488049830,2500,2500,2500,2500,0
20231226,113300,488049830,2500,2500,2500,2500,28
20231226,113200,487979830,2500,2500,2500,2500,0
20231226,113100,487979830,2500,2500,2500,2500,0
20231226,113000,487979830,2500,2500,2500,2500,0
20231226,112900,487979830,2500,2495,2500,2495,33
20231226,112800,487897360,2500,2500,2500,2500,3
20231226,112700,487889860,2500,2495,2500,2495,121
20231226,112600,487587460,2500,2500,2500,2495,140
20231226,112500,487237965,2500,2500,2500,2500,0
20231226,112400,487237965,2500,2500,2500,2500,0
20231226,112300,487237965,2500,2500,2500,2500,0
20231226,112200,487237965,2500,2500,2500,2500,28
20231226,112100,487167965,2500,2500,2500,2500,0
20231226,112000,487167965,2500,2500,2500,2500,1
20231226,111900,487165465,2490,2500,2500,2490,6460
20231226,111800,471060745,2495,2495,2495,2495,101
20231226,111700,470808750,2500,2495,2500,2495,1001
20231226,111600,468311250,2500,2500,2500,2500,8
20231226,111500,468291250,2500,2500,2500,2500,28
20231226,111400,468221250,2500,2500,2500,2500,100
20231226,111300,467971250,2495,2495,2495,2495,547
20231226,111200,466606485,2500,2500,2500,2500,27
20231226,111100,466538985,2495,2495,2495,2495,0
20231226,111000,466538985,2495,2495,2495,2495,59
20231226,110900,466391780,2495,2495,2500,2495,610
20231226,110800,464869825,2500,2500,2500,2495,189
20231226,110700,464397975,2500,2495,2500,2495,102
20231226,110600,464143480,2500,2500,2500,2500,507
20231226,110500,462875980,2495,2495,2495,2495,2
20231226,110400,462870990,2495,2495,2495,2495,2887
20231226,110300,455667925,2495,2490,2495,2490,61
20231226,110200,455516030,2495,2495,2495,2495,1
20231226,110100,455513535,2495,2490,2495,2490,1028
20231226,110000,452953675,2490,2490,2490,2490,5
20231226,105900,452941225,2485,2485,2485,2485,30
20231226,105800,452866675,2490,2490,2490,2485,532
20231226,105700,451542020,2490,2490,2490,2490,213
20231226,105600,451011650,2495,2495,2495,2495,2
20231226,105500,451006660,2495,2490,2495,2490,203
20231226,105400,450500190,2495,2490,2495,2490,664
20231226,105300,448846690,2495,2490,2495,2490,51
20231226,105200,448719695,2490,2490,2490,2490,100
20231226,105100,448470695,2495,2495,2495,2495,32
20231226,105000,448390855,2495,2495,2495,2495,4
20231226,104900,448380875,2490,2490,2495,2490,551
20231226,104800,447008880,2495,2495,2500,2495,490
20231226,104700,445786325,2495,2495,2495,2495,29
20231226,104600,445713970,2495,2495,2495,2495,25
20231226,104500,445651595,2500,2500,2500,2500,0
20231226,104400,445651595,2500,2500,2500,2500,27
20231226,104300,445584095,2500,2500,2500,2500,2
20231226,104200,445579095,2495,2500,2500,2495,11
20231226,104100,445551645,2500,2500,2500,2500,40
20231226,104000,445451645,2500,2495,2500,2490,1484
20231226,103900,441755215,2500,2500,2500,2500,0
20231226,103800,441755215,2500,2500,2500,2500,0
20231226,103700,441755215,2500,2500,2500,2495,1849
20231226,103600,437133935,2505,2505,2505,2505,0
20231226,103500,437133935,2505,2505,2505,2505,0
20231226,103400,437133935,2505,2505,2505,2505,2
20231226,103300,437128925,2505,2500,2505,2500,571
20231226,103200,435698780,2505,2505,2505,2505,1000
20231226,103100,433193780,2505,2500,2505,2500,2
20231226,103000,433188775,2505,2505,2505,2505,29
20231226,102900,433116130,2505,2500,2505,2495,10193
20231226,102800,407634625,2495,2500,2500,2495,604
20231226,102700,406127630,2500,2500,2500,2500,10
20231226,102600,406102630,2500,2500,2500,2495,47
20231226,102500,405985135,2500,2495,2500,2495,483
20231226,102400,404780040,2495,2495,2495,2495,34
20231226,102300,404695210,2495,2495,2495,2490,2036
20231226,102200,399622300,2500,2500,2500,2500,42
20231226,102100,399517300,2500,2500,2500,2500,3
20231226,102000,399509800,2500,2500,2500,2500,5
20231226,101900,399497300,2500,2500,2500,2500,31
20231226,101800,399419800,2500,2495,2500,2495,2494
20231226,101700,393197255,2495,2495,2495,2495,534
20231226,101600,391864925,2490,2490,2495,2490,697
20231226,101500,390129240,2495,2490,2495,2490,602
20231226,101400,388630140,2495,2495,2495,2495,3
20231226,101300,388622655,2495,2495,2495,2495,80
20231226,101200,388423055,2495,2490,2495,2490,132
20231226,101100,388094095,2490,2485,2490,2485,11
20231226,101000,388066745,2490,2495,2495,2490,49
20231226,100900,387944730,2495,2495,2495,2495,3
20231226,100800,387937245,2495,2490,2495,2485,39
20231226,100700,387840260,2495,2495,2495,2495,3
20231226,100600,387832775,2495,2495,2495,2495,130
20231226,100500,387508425,2495,2490,2495,2490,9
20231226,100400,387485990,2495,2495,2495,2480,1694
20231226,100300,383275535,2495,2490,2495,2490,494
20231226,100200,382045460,2490,2490,2490,2490,31
20231226,100100,381968270,2490,2490,2495,2490,1004
20231226,100000,379468305,2495,2495,2495,2495,36
20231226,095900,379378485,2485,2495,2495,2485,1323
20231226,095800,376084465,2490,2490,2495,2490,1101
20231226,095700,373342915,2490,2495,2495,2490,1172
20231226,095600,370424120,2495,2490,2495,2490,151
20231226,095500,370048090,2480,2490,2490,2480,1062
20231226,095400,367409845,2490,2495,2495,2490,25
20231226,095300,367347570,2495,2495,2495,2495,3
20231226,095200,367340085,2485,2495,2495,2480,1938
20231226,095100,362531575,2495,2495,2495,2490,228
20231226,095000,361963840,2495,2495,2495,2495,24
20231226,094900,361903960,2500,2490,2500,2490,3010
20231226,094800,354403510,2485,2490,2490,2485,2386
20231226,094700,348474055,2485,2485,2485,2485,65
20231226,094600,348312530,2485,2495,2495,2485,720
20231226,094500,346516330,2495,2490,2495,2490,3530
20231226,094400,337723445,2490,2490,2490,2485,91
20231226,094300,337497240,2485,2490,2490,2485,71
20231226,094200,337320740,2490,2490,2490,2490,56
20231226,094100,337181300,2490,2490,2490,2480,547
20231226,094000,335823135,2490,2485,2490,2485,668
20231226,093900,334162630,2485,2480,2485,2475,300
20231226,093800,333419320,2480,2490,2490,2480,222
20231226,093700,332867625,2490,2485,2490,2480,45
20231226,093600,332755600,2490,2490,2490,2490,49
20231226,093500,332633590,2490,2490,2490,2485,23
20231226,093400,332576325,2490,2490,2490,2490,4
20231226,093300,332566365,2490,2490,2490,2475,19
20231226,093200,332519205,2490,2490,2490,2485,1032
20231226,093100,329954580,2490,2485,2490,2475,1942
20231226,093000,325132305,2490,2490,2490,2490,24
20231226,092900,325072545,2490,2485,2490,2485,2
20231226,092800,325067570,2470,2490,2490,2470,62
20231226,092700,324914055,2470,2485,2485,2470,8208
20231226,092600,304607940,2490,2490,2490,2490,2
20231226,092500,304602960,2490,2490,2490,2490,1
20231226,092400,304600470,2490,2490,2490,2490,100
20231226,092300,304351470,2490,2480,2490,2480,1692
20231226,092200,300155300,2480,2475,2480,2470,4356
20231226,092100,289379265,2475,2485,2495,2475,12627
20231226,092000,258058675,2495,2495,2495,2495,9
20231226,091900,258036220,2500,2480,2500,2480,605
20231226,091800,256532790,2485,2490,2500,2480,14401
20231226,091700,220738830,2490,2500,2500,2490,638
20231226,091600,219146970,2500,2500,2500,2495,4
20231226,091500,219136975,2495,2500,2500,2495,70
20231226,091400,218962175,2505,2505,2505,2505,29
20231226,091300,218889530,2510,2510,2510,2485,3002
20231226,091200,211423920,2485,2505,2505,2485,42598
20231226,091100,105516520,2500,2500,2505,2495,8162
20231226,091000,85144695,2500,2510,2510,2500,5114
20231226,090900,72350290,2510,2510,2510,2510,8
20231226,090800,72330210,2510,2510,2510,2510,100
20231226,090700,72079210,2510,2505,2510,2505,2636
20231226,090600,65475980,2500,2505,2505,2500,526
20231226,090500,64158355,2505,2505,2505,2500,4528
20231226,090400,52837670,2500,2505,2505,2500,4579
20231226,090300,41388920,2505,2500,2510,2500,4405
20231226,090200,30370290,2505,2510,2510,2505,5294
20231226,090100,17098985,2515,2515,2515,2515,3506
20231226,090000,8281395,2515,2515,2515,2515,3193