KissMeData/089590/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,195300,1005791500,11550,11550,11550,11550,1625
20231227,195200,1005791500,11550,11550,11550,11550,0
20231227,195100,1005791500,11550,11550,11550,11550,0
20231227,195000,1005791500,11550,11550,11550,11550,0
20231227,194900,1005791500,11550,11550,11550,11550,0
20231227,194800,1005791500,11550,11550,11550,11550,0
20231227,194700,1005791500,11550,11550,11550,11550,0
20231227,194600,1005791500,11550,11550,11550,11550,0
20231227,194500,1005791500,11550,11550,11550,11550,0
20231227,194400,1005791500,11550,11550,11550,11550,0
20231227,194300,1005791500,11550,11550,11550,11550,0
20231227,194200,1005791500,11550,11550,11550,11550,0
20231227,194100,1005791500,11550,11550,11550,11550,0
20231227,194000,1005791500,11550,11550,11550,11550,0
20231227,193900,1005791500,11550,11550,11550,11550,0
20231227,193800,1005791500,11550,11550,11550,11550,0
20231227,193700,1005791500,11550,11550,11550,11550,0
20231227,193600,1005791500,11550,11550,11550,11550,0
20231227,193500,1005791500,11550,11550,11550,11550,0
20231227,193400,1005791500,11550,11550,11550,11550,0
20231227,193300,1005791500,11550,11550,11550,11550,0
20231227,193200,1005791500,11550,11550,11550,11550,0
20231227,193100,1005791500,11550,11550,11550,11550,0
20231227,193000,1005791500,11550,11550,11550,11550,0
20231227,192900,1005791500,11550,11550,11550,11550,0
20231227,192800,1005791500,11550,11550,11550,11550,0
20231227,192700,1005791500,11550,11550,11550,11550,0
20231227,192600,1005791500,11550,11550,11550,11550,0
20231227,192500,1005791500,11550,11550,11550,11550,0
20231227,192400,1005791500,11550,11550,11550,11550,0
20231227,192300,1005791500,11550,11550,11550,11550,1625
20231227,192200,1005791500,11550,11550,11550,11550,0
20231227,192100,1005791500,11550,11550,11550,11550,0
20231227,192000,1005791500,11550,11550,11550,11550,0
20231227,191900,1005791500,11550,11550,11550,11550,0
20231227,191800,1005791500,11550,11550,11550,11550,0
20231227,191700,1005791500,11550,11550,11550,11550,0
20231227,191600,1005791500,11550,11550,11550,11550,0
20231227,191500,1005791500,11550,11550,11550,11550,0
20231227,191400,1005791500,11550,11550,11550,11550,0
20231227,191300,1005791500,11550,11550,11550,11550,0
20231227,191200,1005791500,11550,11550,11550,11550,0
20231227,191100,1005791500,11550,11550,11550,11550,0
20231227,191000,1005791500,11550,11550,11550,11550,0
20231227,190900,1005791500,11550,11550,11550,11550,0
20231227,190800,1005791500,11550,11550,11550,11550,0
20231227,190700,1005791500,11550,11550,11550,11550,0
20231227,190600,1005791500,11550,11550,11550,11550,0
20231227,190500,1005791500,11550,11550,11550,11550,0
20231227,190400,1005791500,11550,11550,11550,11550,0
20231227,190300,1005791500,11550,11550,11550,11550,0
20231227,190200,1005791500,11550,11550,11550,11550,0
20231227,190100,1005791500,11550,11550,11550,11550,0
20231227,190000,1005791500,11550,11550,11550,11550,0
20231227,185900,1005791500,11550,11550,11550,11550,0
20231227,185800,1005791500,11550,11550,11550,11550,0
20231227,185700,1005791500,11550,11550,11550,11550,0
20231227,185600,1005791500,11550,11550,11550,11550,0
20231227,185500,1005791500,11550,11550,11550,11550,0
20231227,185400,1005791500,11550,11550,11550,11550,0
20231227,185300,1005791500,11550,11550,11550,11550,1625
20231227,185200,1005791500,11550,11550,11550,11550,0
20231227,185100,1005791500,11550,11550,11550,11550,0
20231227,185000,1005791500,11550,11550,11550,11550,0
20231227,184900,1005791500,11550,11550,11550,11550,0
20231227,184800,1005791500,11550,11550,11550,11550,0
20231227,184700,1005791500,11550,11550,11550,11550,0
20231227,184600,1005791500,11550,11550,11550,11550,0
20231227,184500,1005791500,11550,11550,11550,11550,0
20231227,184400,1005791500,11550,11550,11550,11550,0
20231227,184300,1005791500,11550,11550,11550,11550,0
20231227,184200,1005791500,11550,11550,11550,11550,0
20231227,184100,1005791500,11550,11550,11550,11550,0
20231227,184000,1005791500,11550,11550,11550,11550,0
20231227,183900,1005791500,11550,11550,11550,11550,0
20231227,183800,1005791500,11550,11550,11550,11550,0
20231227,183700,1005791500,11550,11550,11550,11550,0
20231227,183600,1005791500,11550,11550,11550,11550,0
20231227,183500,1005791500,11550,11550,11550,11550,0
20231227,183400,1005791500,11550,11550,11550,11550,0
20231227,183300,1005791500,11550,11550,11550,11550,0
20231227,183200,1005791500,11550,11550,11550,11550,0
20231227,183100,1005791500,11550,11550,11550,11550,0
20231227,183000,1005791500,11550,11550,11550,11550,0
20231227,182900,1005791500,11550,11550,11550,11550,0
20231227,182800,1005791500,11550,11550,11550,11550,0
20231227,182700,1005791500,11550,11550,11550,11550,0
20231227,182600,1005791500,11550,11550,11550,11550,0
20231227,182500,1005791500,11550,11550,11550,11550,0
20231227,182400,1005791500,11550,11550,11550,11550,0
20231227,182300,1005791500,11550,11550,11550,11550,1625
20231227,182200,1005791500,11550,11550,11550,11550,0
20231227,182100,1005791500,11550,11550,11550,11550,0
20231227,182000,1005791500,11550,11550,11550,11550,0
20231227,181900,1005791500,11550,11550,11550,11550,0
20231227,181800,1005791500,11550,11550,11550,11550,0
20231227,181700,1005791500,11550,11550,11550,11550,0
20231227,181600,1005791500,11550,11550,11550,11550,0
20231227,181500,1005791500,11550,11550,11550,11550,0
20231227,181400,1005791500,11550,11550,11550,11550,0
20231227,181300,1005791500,11550,11550,11550,11550,0
20231227,181200,1005791500,11550,11550,11550,11550,0
20231227,181100,1005791500,11550,11550,11550,11550,0
20231227,181000,1005791500,11550,11550,11550,11550,0
20231227,180900,1005791500,11550,11550,11550,11550,0
20231227,180800,1005791500,11550,11550,11550,11550,0
20231227,180700,1005791500,11550,11550,11550,11550,0
20231227,180600,1005791500,11550,11550,11550,11550,0
20231227,180500,1005791500,11550,11550,11550,11550,0
20231227,180400,1005791500,11550,11550,11550,11550,0
20231227,180300,1005791500,11550,11550,11550,11550,0
20231227,180200,1005791500,11550,11550,11550,11550,0
20231227,180100,1005791500,11550,11550,11550,11550,0
20231227,180000,1005791500,11550,11550,11550,11550,0
20231227,175900,1005791500,11550,11550,11550,11550,0
20231227,175800,1005791500,11550,11550,11550,11550,0
20231227,175700,1005791500,11550,11550,11550,11550,0
20231227,175600,1005791500,11550,11550,11550,11550,0
20231227,175500,1005791500,11550,11550,11550,11550,0
20231227,175400,1005791500,11550,11550,11550,11550,0
20231227,175300,1005791500,11550,11550,11550,11550,1625
20231227,175200,1005791500,11550,11550,11550,11550,0
20231227,175100,1005791500,11550,11550,11550,11550,0
20231227,175000,1005791500,11550,11550,11550,11550,0
20231227,174900,1005791500,11550,11550,11550,11550,0
20231227,174800,1005791500,11550,11550,11550,11550,0
20231227,174700,1005791500,11550,11550,11550,11550,0
20231227,174600,1005791500,11550,11550,11550,11550,0
20231227,174500,1005791500,11550,11550,11550,11550,0
20231227,174400,1005791500,11550,11550,11550,11550,0
20231227,174300,1005791500,11550,11550,11550,11550,0
20231227,174200,1005791500,11550,11550,11550,11550,0
20231227,174100,1005791500,11550,11550,11550,11550,0
20231227,174000,1005791500,11550,11550,11550,11550,0
20231227,173900,1005791500,11550,11550,11550,11550,0
20231227,173800,1005791500,11550,11550,11550,11550,0
20231227,173700,1005791500,11550,11550,11550,11550,0
20231227,173600,1005791500,11550,11550,11550,11550,0
20231227,173500,1005791500,11550,11550,11550,11550,0
20231227,173400,1005791500,11550,11550,11550,11550,0
20231227,173300,1005791500,11550,11550,11550,11550,0
20231227,173200,1005791500,11550,11550,11550,11550,0
20231227,173100,1005791500,11550,11550,11550,11550,0
20231227,173000,1005791500,11550,11550,11550,11550,0
20231227,172900,1005791500,11550,11550,11550,11550,0
20231227,172800,1005791500,11550,11550,11550,11550,0
20231227,172700,1005791500,11550,11550,11550,11550,0
20231227,172600,1005791500,11550,11550,11550,11550,0
20231227,172500,1005791500,11550,11550,11550,11550,0
20231227,172400,1005791500,11550,11550,11550,11550,0
20231227,172300,1005791500,11550,11550,11550,11550,1625
20231227,172200,1005791500,11550,11550,11550,11550,0
20231227,172100,1005791500,11550,11550,11550,11550,0
20231227,172000,1005791500,11550,11550,11550,11550,0
20231227,171900,1005791500,11550,11550,11550,11550,0
20231227,171800,1005791500,11550,11550,11550,11550,0
20231227,171700,1005791500,11550,11550,11550,11550,0
20231227,171600,1005791500,11550,11550,11550,11550,0
20231227,171500,1005791500,11550,11550,11550,11550,0
20231227,171400,1005791500,11550,11550,11550,11550,0
20231227,171300,1005791500,11550,11550,11550,11550,0
20231227,171200,1005791500,11550,11550,11550,11550,0
20231227,171100,1005791500,11550,11550,11550,11550,0
20231227,171000,1005791500,11550,11550,11550,11550,0
20231227,170900,1005791500,11550,11550,11550,11550,0
20231227,170800,1005791500,11550,11550,11550,11550,0
20231227,170700,1005791500,11550,11550,11550,11550,0
20231227,170600,1005791500,11550,11550,11550,11550,0
20231227,170500,1005791500,11550,11550,11550,11550,0
20231227,170400,1005791500,11550,11550,11550,11550,0
20231227,170300,1005791500,11550,11550,11550,11550,0
20231227,170200,1005791500,11550,11550,11550,11550,0
20231227,170100,1005791500,11550,11550,11550,11550,0
20231227,170000,1005791500,11550,11550,11550,11550,0
20231227,165900,1005791500,11550,11550,11550,11550,0
20231227,165800,1005791500,11550,11550,11550,11550,0
20231227,165700,1005791500,11550,11550,11550,11550,0
20231227,165600,1005791500,11550,11550,11550,11550,0
20231227,165500,1005791500,11550,11550,11550,11550,0
20231227,165400,1005791500,11550,11550,11550,11550,0
20231227,165300,1005791500,11550,11550,11550,11550,1625
20231227,165200,1005791500,11550,11550,11550,11550,0
20231227,165100,1005791500,11550,11550,11550,11550,0
20231227,165000,1005791500,11550,11550,11550,11550,0
20231227,164900,1005791500,11550,11550,11550,11550,0
20231227,164800,1005791500,11550,11550,11550,11550,0
20231227,164700,1005791500,11550,11550,11550,11550,0
20231227,164600,1005791500,11550,11550,11550,11550,0
20231227,164500,1005791500,11550,11550,11550,11550,0
20231227,164400,1005791500,11550,11550,11550,11550,0
20231227,164300,1005791500,11550,11550,11550,11550,0
20231227,164200,1005791500,11550,11550,11550,11550,0
20231227,164100,1005791500,11550,11550,11550,11550,0
20231227,164000,1005791500,11550,11550,11550,11550,0
20231227,163900,1005791500,11550,11550,11550,11550,0
20231227,163800,1005791500,11550,11550,11550,11550,0
20231227,163700,1005791500,11550,11550,11550,11550,0
20231227,163600,1005791500,11550,11550,11550,11550,0
20231227,163500,1005791500,11550,11550,11550,11550,0
20231227,163400,1005791500,11550,11550,11550,11550,0
20231227,163300,1005791500,11550,11550,11550,11550,0
20231227,163200,1005791500,11550,11550,11550,11550,0
20231227,163100,1005791500,11550,11550,11550,11550,0
20231227,163000,1005791500,11550,11550,11550,11550,0
20231227,162900,1005791500,11550,11550,11550,11550,0
20231227,162800,1005791500,11550,11550,11550,11550,0
20231227,162700,1005791500,11550,11550,11550,11550,0
20231227,162600,1005791500,11550,11550,11550,11550,0
20231227,162500,1005791500,11550,11550,11550,11550,0
20231227,162400,1005791500,11550,11550,11550,11550,0
20231227,162300,1005791500,11550,11550,11550,11550,1625
20231227,162200,1005791500,11550,11550,11550,11550,0
20231227,162100,1005791500,11550,11550,11550,11550,0
20231227,162000,1005791500,11550,11550,11550,11550,0
20231227,161900,1005791500,11550,11550,11550,11550,0
20231227,161800,1005791500,11550,11550,11550,11550,0
20231227,161700,1005791500,11550,11550,11550,11550,0
20231227,161600,1005791500,11550,11550,11550,11550,0
20231227,161500,1005791500,11550,11550,11550,11550,0
20231227,161400,1005791500,11550,11550,11550,11550,0
20231227,161300,1005791500,11550,11550,11550,11550,0
20231227,161200,1005791500,11550,11550,11550,11550,0
20231227,161100,1005791500,11550,11550,11550,11550,0
20231227,161000,1005791500,11550,11550,11550,11550,0
20231227,160900,1005791500,11550,11550,11550,11550,0
20231227,160800,1005791500,11550,11550,11550,11550,0
20231227,160700,1005791500,11550,11550,11550,11550,0
20231227,160600,1005791500,11550,11550,11550,11550,0
20231227,160500,1005791500,11550,11550,11550,11550,0
20231227,160400,1005791500,11550,11550,11550,11550,0
20231227,160300,1005791500,11550,11550,11550,11550,0
20231227,160200,1005791500,11550,11550,11550,11550,0
20231227,160100,1005791500,11550,11550,11550,11550,0
20231227,160000,1005791500,11550,11550,11550,11550,0
20231227,155900,1005791500,11550,11550,11550,11550,0
20231227,155800,1005791500,11550,11550,11550,11550,0
20231227,155700,1005791500,11550,11550,11550,11550,0
20231227,155600,1005791500,11550,11550,11550,11550,0
20231227,155500,1005791500,11550,11550,11550,11550,0
20231227,155400,1005791500,11550,11550,11550,11550,0
20231227,155300,1005791500,11550,11550,11550,11550,1625
20231227,155200,1005791500,11550,11550,11550,11550,0
20231227,155100,1005791500,11550,11550,11550,11550,0
20231227,155000,1005791500,11550,11550,11550,11550,0
20231227,154900,1005791500,11550,11550,11550,11550,0
20231227,154800,1005791500,11550,11550,11550,11550,0
20231227,154700,1005791500,11550,11550,11550,11550,0
20231227,154600,1005791500,11550,11550,11550,11550,0
20231227,154500,1005791500,11550,11550,11550,11550,0
20231227,154400,1005791500,11550,11550,11550,11550,0
20231227,154300,1005791500,11550,11550,11550,11550,0
20231227,154200,1005791500,11550,11550,11550,11550,0
20231227,154100,1005791500,11550,11550,11550,11550,0
20231227,154000,1005791500,11550,11550,11550,11550,0
20231227,153900,1005791500,11550,11550,11550,11550,0
20231227,153800,1005791500,11550,11550,11550,11550,0
20231227,153700,1005791500,11550,11550,11550,11550,0
20231227,153600,1005791500,11550,11550,11550,11550,0
20231227,153500,1005791500,11550,11550,11550,11550,0
20231227,153400,1005791500,11550,11550,11550,11550,0
20231227,153300,1005791500,11550,11550,11550,11550,0
20231227,153200,1005791500,11550,11550,11550,11550,0
20231227,153100,1005791500,11550,11550,11550,11550,0
20231227,153000,1005791500,11550,11550,11550,11550,1625
20231227,152900,987022750,11510,11510,11510,11510,0
20231227,152800,987022750,11510,11510,11510,11510,0
20231227,152700,987022750,11510,11510,11510,11510,0
20231227,152600,987022750,11510,11510,11510,11510,0
20231227,152500,987022750,11510,11510,11510,11510,0
20231227,152400,987022750,11510,11510,11510,11510,0
20231227,152300,987022750,11510,11510,11510,11510,0
20231227,152200,987022750,11510,11510,11510,11510,0
20231227,152100,987022750,11510,11510,11510,11510,0
20231227,152000,987022750,11510,11510,11510,11510,0
20231227,151900,987022750,11510,11500,11510,11500,374
20231227,151800,982718160,11500,11500,11500,11500,5
20231227,151700,982660660,11510,11490,11510,11490,60
20231227,151600,981971240,11500,11500,11500,11500,41
20231227,151500,981499740,11500,11490,11500,11490,323
20231227,151400,977788460,11490,11490,11490,11490,6
20231227,151300,977719520,11490,11490,11490,11490,412
20231227,151200,972985640,11480,11480,11490,11480,394
20231227,151100,968462510,11480,11480,11490,11480,33
20231227,151000,968083390,11480,11490,11490,11480,80
20231227,150900,967164980,11490,11480,11490,11480,42
20231227,150800,966682650,11480,11480,11490,11480,287
20231227,150700,963387740,11480,11480,11480,11480,30
20231227,150600,963043340,11500,11480,11500,11480,35
20231227,150500,962641280,11480,11490,11500,11480,460
20231227,150400,957358220,11490,11490,11490,11490,95
20231227,150300,956266670,11490,11490,11490,11490,4
20231227,150200,956220710,11490,11490,11500,11490,68
20231227,150100,955439380,11500,11500,11500,11490,71
20231227,150000,954623090,11500,11500,11500,11500,83
20231227,145900,953668590,11490,11500,11500,11490,1509
20231227,145800,936330130,11500,11490,11500,11490,22
20231227,145700,936077340,11490,11500,11500,11490,414
20231227,145600,931317170,11500,11500,11500,11500,21
20231227,145500,931075670,11500,11500,11500,11500,22
20231227,145400,930822670,11500,11500,11500,11500,382
20231227,145300,926429670,11500,11500,11500,11500,21
20231227,145200,926188170,11500,11500,11500,11500,26
20231227,145100,925889170,11500,11500,11500,11500,80
20231227,145000,924969170,11500,11500,11500,11500,32
20231227,144900,924601170,11510,11490,11510,11490,62
20231227,144800,923888180,11490,11500,11500,11490,224
20231227,144700,921313120,11490,11490,11500,11490,32
20231227,144600,920945390,11490,11490,11490,11490,0
20231227,144500,920945390,11490,11500,11500,11490,123
20231227,144400,919532090,11490,11490,11490,11490,24
20231227,144300,919256330,11490,11490,11490,11490,18
20231227,144200,919049510,11490,11490,11490,11490,98
20231227,144100,917923490,11490,11490,11500,11490,38
20231227,144000,917486840,11490,11490,11490,11490,205
20231227,143900,915131390,11490,11490,11490,11490,594
20231227,143800,908306330,11490,11490,11490,11490,28
20231227,143700,907984610,11500,11500,11500,11500,3
20231227,143600,907950110,11490,11490,11490,11490,24
20231227,143500,907674350,11490,11490,11490,11490,88
20231227,143400,906663230,11490,11490,11490,11490,104
20231227,143300,905468270,11500,11490,11500,11490,29
20231227,143200,905135030,11490,11500,11500,11490,59
20231227,143100,904457100,11490,11490,11490,11490,100
20231227,143000,903308100,11490,11490,11500,11490,71
20231227,142900,902491820,11500,11490,11500,11490,98
20231227,142800,901365770,11490,11490,11490,11490,31
20231227,142700,901009580,11500,11490,11500,11490,23
20231227,142600,900745290,11490,11500,11500,11490,84
20231227,142500,899779840,11500,11490,11500,11490,59
20231227,142400,899101590,11490,11490,11490,11490,24
20231227,142300,898825830,11490,11500,11500,11490,99
20231227,142200,897688260,11490,11490,11490,11490,32
20231227,142100,897320580,11490,11490,11490,11490,5
20231227,142000,897263130,11490,11490,11490,11490,74
20231227,141900,896412870,11490,11490,11490,11490,80
20231227,141800,895493670,11490,11490,11490,11490,89
20231227,141700,894471060,11490,11500,11500,11490,135
20231227,141600,892918780,11500,11500,11500,11500,26
20231227,141500,892619780,11510,11510,11510,11500,15
20231227,141400,892447140,11500,11500,11500,11500,84
20231227,141300,891481140,11500,11500,11500,11500,21
20231227,141200,891239640,11500,11500,11500,11500,5
20231227,141100,891182140,11500,11500,11500,11490,109
20231227,141000,889928710,11510,11490,11510,11490,338
20231227,140900,886041920,11490,11500,11500,11490,8
20231227,140800,885949970,11500,11490,11500,11490,24
20231227,140700,885674200,11490,11490,11490,11490,69
20231227,140600,884881390,11490,11490,11490,11490,23
20231227,140500,884617120,11490,11490,11490,11490,22
20231227,140400,884364340,11490,11500,11500,11490,105
20231227,140300,883157790,11490,11490,11490,11490,23
20231227,140200,882893520,11490,11490,11490,11490,29
20231227,140100,882560310,11490,11490,11490,11490,51
20231227,140000,881974320,11490,11490,11490,11490,26
20231227,135900,881675580,11490,11490,11490,11490,23
20231227,135800,881411310,11490,11490,11500,11490,123
20231227,135700,879998030,11490,11490,11490,11490,27
20231227,135600,879687800,11490,11500,11500,11490,76
20231227,135500,878814530,11490,11490,11490,11490,101
20231227,135400,877654040,11490,11490,11500,11490,47
20231227,135300,877113770,11490,11490,11500,11490,7
20231227,135200,877033310,11490,11490,11490,11490,327
20231227,135100,873276080,11490,11490,11490,11490,22
20231227,135000,873023300,11500,11490,11500,11490,305
20231227,134900,869515850,11490,11500,11500,11490,103
20231227,134800,868331580,11500,11500,11500,11500,118
20231227,134700,866974580,11510,11500,11510,11500,12
20231227,134600,866836480,11500,11500,11500,11500,23
20231227,134500,866571980,11500,11500,11500,11500,105
20231227,134400,865364480,11500,11500,11500,11500,1
20231227,134300,865352980,11500,11510,11510,11500,31
20231227,134200,864996440,11510,11510,11510,11510,21
20231227,134100,864754730,11530,11500,11530,11500,16
20231227,134000,864570370,11500,11490,11500,11490,27
20231227,133900,864260110,11490,11500,11500,11490,89
20231227,133800,863237490,11500,11500,11500,11500,23
20231227,133700,862972990,11500,11490,11500,11490,441
20231227,133600,857904230,11500,11490,11500,11490,5
20231227,133500,857846760,11490,11510,11510,11490,84
20231227,133400,856881540,11490,11490,11490,11490,23
20231227,133300,856617270,11490,11490,11490,11490,6
20231227,133200,856548330,11490,11490,11490,11490,22
20231227,133100,856295550,11520,11490,11520,11490,46
20231227,133000,855766410,11490,11490,11490,11490,2
20231227,132900,855743430,11530,11490,11530,11490,219
20231227,132800,853219360,11490,11490,11490,11490,2
20231227,132700,853196380,11490,11490,11490,11490,23
20231227,132600,852932110,11490,11490,11490,11490,25
20231227,132500,852644860,11480,11480,11480,11480,3
20231227,132400,852610420,11480,11510,11550,11480,241
20231227,132300,849836990,11480,11480,11480,11480,22
20231227,132200,849584430,11480,11480,11480,11480,1
20231227,132100,849572950,11480,11480,11480,11480,27
20231227,132000,849262990,11480,11480,11480,11480,22
20231227,131900,849010430,11480,11480,11480,11480,5
20231227,131800,848953030,11480,11480,11480,11480,123
20231227,131700,847540990,11480,11480,11480,11480,30
20231227,131600,847196590,11540,11480,11540,11480,116
20231227,131500,845864750,11540,11540,11550,11480,669
20231227,131400,838149460,11530,11480,11530,11480,505
20231227,131300,832345100,11480,11480,11480,11480,22
20231227,131200,832092540,11490,11480,11490,11480,31
20231227,131100,831736620,11480,11480,11480,11480,53
20231227,131000,831128180,11480,11480,11490,11480,96
20231227,130900,830025380,11480,11480,11480,11480,528
20231227,130800,823963940,11480,11480,11490,11480,852
20231227,130700,814182950,11480,11480,11480,11480,24
20231227,130600,813907430,11480,11490,11490,11480,39
20231227,130500,813459350,11490,11500,11500,11490,70
20231227,130400,812654390,11500,11500,11500,11500,23
20231227,130300,812389890,11510,11510,11510,11500,37
20231227,130200,811964030,11510,11520,11520,11510,57
20231227,130100,811307440,11510,11520,11520,11510,104
20231227,130000,810109590,11510,11510,11520,11510,94
20231227,125900,809027610,11500,11490,11500,11480,101
20231227,125800,807866720,11480,11480,11480,11480,25
20231227,125700,807579720,11480,11490,11490,11480,6896
20231227,125600,728403390,11500,11500,11500,11490,24
20231227,125500,728127400,11490,11490,11500,11490,122
20231227,125400,726725520,11490,11490,11490,11490,51
20231227,125300,726139530,11490,11500,11500,11490,37
20231227,125200,725714310,11500,11490,11500,11490,75
20231227,125100,724852550,11490,11490,11490,11490,0
20231227,125000,724852550,11490,11490,11500,11490,29
20231227,124900,724519320,11500,11490,11500,11490,125
20231227,124800,723083050,11490,11490,11490,11490,5
20231227,124700,723025600,11490,11490,11490,11490,22
20231227,124600,722772820,11490,11490,11490,11490,67
20231227,124500,722002990,11490,11490,11490,11490,61
20231227,124400,721302100,11490,11490,11490,11490,22
20231227,124300,721049320,11490,11490,11490,11490,91
20231227,124200,720003730,11490,11500,11500,11490,28
20231227,124100,719681960,11490,11500,11500,11490,328
20231227,124000,715913230,11490,11490,11490,11490,110
20231227,123900,714649330,11490,11490,11490,11490,23
20231227,123800,714385060,11480,11490,11490,11480,24
20231227,123700,714109320,11480,11480,11490,11480,82
20231227,123600,713167930,11480,11490,11490,11480,23
20231227,123500,712903690,11490,11490,11490,11490,23
20231227,123400,712639420,11490,11490,11490,11480,547
20231227,123300,706354620,11490,11490,11490,11490,89
20231227,123200,705332010,11490,11490,11490,11490,302
20231227,123100,701862030,11490,11490,11500,11490,325
20231227,123000,698127770,11490,11500,11500,11490,228
20231227,122900,695506840,11500,11500,11500,11500,6
20231227,122800,695437840,11500,11500,11500,11500,31
20231227,122700,695081340,11500,11500,11500,11500,258
20231227,122600,692114340,11500,11500,11500,11500,3
20231227,122500,692079840,11500,11500,11500,11500,27
20231227,122400,691769340,11500,11500,11500,11500,104
20231227,122300,690573340,11500,11500,11500,11500,1
20231227,122200,690561840,11500,11500,11500,11500,324
20231227,122100,686835840,11500,11510,11510,11500,72
20231227,122000,686007140,11500,11500,11500,11500,2
20231227,121900,685984140,11500,11490,11500,11490,26
20231227,121800,685685150,11490,11500,11500,11490,90
20231227,121700,684651040,11500,11500,11500,11500,28
20231227,121600,684329040,11500,11500,11500,11500,23
20231227,121500,684064540,11500,11490,11500,11490,55
20231227,121400,683432060,11490,11490,11490,11490,22
20231227,121300,683179280,11490,11520,11520,11490,75
20231227,121200,682316000,11520,11480,11520,11480,84
20231227,121100,681351610,11480,11480,11500,11480,68
20231227,121000,680570090,11500,11480,11500,11480,36
20231227,120900,680156610,11480,11480,11480,11480,140
20231227,120800,678549410,11480,11480,11500,11480,355
20231227,120700,674473970,11480,11490,11490,11480,4390
20231227,120600,624075350,11490,11490,11490,11490,0
20231227,120500,624075350,11490,11490,11500,11490,103
20231227,120400,622891870,11500,11490,11500,11490,3
20231227,120300,622857390,11490,11490,11490,11490,25
20231227,120200,622570140,11490,11490,11490,11490,1095
20231227,120100,609988590,11490,11490,11490,11490,2
20231227,120000,609965610,11490,11490,11490,11490,26
20231227,115900,609666870,11490,11520,11520,11490,111
20231227,115800,608391450,11490,11490,11490,11490,4
20231227,115700,608345490,11490,11490,11490,11490,124
20231227,115600,606920730,11490,11510,11510,11490,98
20231227,115500,605793770,11510,11500,11510,11490,239
20231227,115400,603045060,11500,11500,11500,11500,23
20231227,115300,602780560,11500,11500,11500,11490,167
20231227,115200,600860640,11500,11500,11500,11500,3
20231227,115100,600826140,11500,11500,11500,11500,54
20231227,115000,600205140,11500,11500,11500,11500,56
20231227,114900,599561140,11500,11500,11500,11500,25
20231227,114800,599273640,11500,11500,11500,11500,247
20231227,114700,596433140,11500,11500,11500,11490,68
20231227,114600,595651160,11490,11490,11500,11490,531
20231227,114500,589549770,11490,11490,11490,11490,48
20231227,114400,588998250,11490,11490,11490,11490,3
20231227,114300,588963780,11490,11490,11490,11490,77
20231227,114200,588079050,11490,11490,11490,11490,23
20231227,114100,587814780,11490,11490,11490,11490,5
20231227,114000,587757330,11490,11490,11500,11490,98
20231227,113900,586631300,11490,11490,11490,11490,296
20231227,113800,583230260,11490,11500,11500,11490,30
20231227,113700,582885470,11500,11500,11500,11500,506
20231227,113600,577066470,11500,11500,11500,11500,4
20231227,113500,577020470,11500,11500,11500,11500,33
20231227,113400,576640970,11490,11500,11500,11490,826
20231227,113300,567143210,11490,11490,11500,11490,34
20231227,113200,566752340,11490,11480,11490,11480,71
20231227,113100,565936800,11480,11490,11490,11480,94
20231227,113000,564857670,11480,11480,11480,11480,3
20231227,112900,564823230,11480,11480,11480,11480,25
20231227,112800,564536230,11480,11480,11480,11480,110
20231227,112700,563273430,11500,11480,11500,11480,535
20231227,112600,557126100,11480,11480,11480,11480,102
20231227,112500,555955140,11480,11480,11480,11480,54
20231227,112400,555335220,11480,11480,11490,11480,523
20231227,112300,549326180,11490,11490,11490,11480,27
20231227,112200,549016180,11480,11480,11480,11480,503
20231227,112100,543241740,11480,11480,11490,11480,977
20231227,112000,532025690,11480,11480,11490,11480,30
20231227,111900,531681260,11480,11490,11490,11480,83
20231227,111800,530728100,11480,11480,11490,11480,260
20231227,111700,527741950,11480,11480,11480,11480,75
20231227,111600,526880950,11490,11480,11490,11480,11
20231227,111500,526754570,11480,11480,11480,11480,226
20231227,111400,524160090,11480,11480,11480,11480,24
20231227,111300,523884570,11480,11480,11480,11480,4
20231227,111200,523838650,11480,11480,11480,11480,85
20231227,111100,522862850,11480,11480,11480,11480,1102
20231227,111000,510211890,11480,11480,11480,11480,26
20231227,110900,509913410,11480,11490,11490,11480,161
20231227,110800,508063530,11490,11490,11490,11490,296
20231227,110700,504662490,11490,11490,11500,11490,173
20231227,110600,502673210,11490,11490,11490,11490,154
20231227,110500,500903750,11490,11490,11490,11490,4
20231227,110400,500857790,11490,11490,11490,11490,281
20231227,110300,497629100,11490,11480,11490,11480,154
20231227,110200,495860690,11480,11480,11490,11480,70
20231227,110100,495056420,11490,11480,11490,11480,50
20231227,110000,494482220,11480,11480,11490,11480,87
20231227,105900,493483410,11480,11490,11490,11480,16
20231227,105800,493299580,11480,11480,11500,11480,244
20231227,105700,490498370,11480,11480,11480,11480,40
20231227,105600,490039170,11480,11490,11490,11480,98
20231227,105500,488913360,11490,11490,11490,11480,147
20231227,105400,487224550,11480,11490,11490,11480,54
20231227,105300,486604620,11490,11480,11490,11480,550
20231227,105200,480288370,11490,11480,11490,11480,372
20231227,105100,476014710,11480,11480,11480,11480,26
20231227,105000,475716230,11480,11480,11490,11480,681
20231227,104900,467892590,11490,11480,11490,11480,29
20231227,104800,467559650,11480,11480,11480,11480,1
20231227,104700,467548170,11480,11480,11480,11480,90
20231227,104600,466514970,11480,11480,11490,11480,97
20231227,104500,465400700,11490,11480,11490,11480,3
20231227,104400,465366250,11490,11480,11490,11480,717
20231227,104300,457130070,11480,11480,11490,11480,103
20231227,104200,455947620,11480,11480,11480,11480,31
20231227,104100,455591740,11480,11490,11490,11480,97
20231227,104000,454477930,11490,11490,11490,11490,2
20231227,103900,454454950,11490,11480,11490,11480,252
20231227,103800,451561930,11480,11480,11480,11480,224
20231227,103700,448990410,11480,11480,11480,11480,32
20231227,103600,448623050,11490,11490,11500,11480,32
20231227,103500,448255330,11480,11470,11480,11470,42
20231227,103400,447773400,11480,11500,11500,11480,101
20231227,103300,446612700,11500,11470,11500,11470,60
20231227,103200,445924470,11470,11470,11470,11470,26
20231227,103100,445626250,11490,11480,11490,11470,279
20231227,103000,442425070,11500,11490,11500,11480,41
20231227,102900,441954190,11490,11480,11490,11480,60
20231227,102800,441264820,11480,11490,11490,11480,35
20231227,102700,440862880,11490,11480,11490,11480,25
20231227,102600,440575870,11480,11480,11480,11480,7
20231227,102500,440495510,11470,11470,11500,11470,98
20231227,102400,439371420,11470,11470,11470,11470,28
20231227,102300,439050260,11500,11500,11500,11500,14
20231227,102200,438889260,11500,11470,11500,11460,92
20231227,102100,437834090,11460,11470,11480,11460,2312
20231227,102000,411318790,11480,11470,11480,11470,6
20231227,101900,411249960,11470,11480,11480,11470,145
20231227,101800,409586310,11480,11480,11480,11480,1162
20231227,101700,396246550,11480,11480,11480,11480,0
20231227,101600,396246550,11480,11480,11480,11480,280
20231227,101500,393032150,11490,11490,11500,11490,1737
20231227,101400,373056780,11490,11490,11490,11480,12
20231227,101300,372918910,11480,11480,11480,11480,112
20231227,101200,371633150,11480,11480,11500,11480,1745
20231227,101100,351567330,11480,11480,11480,11480,22
20231227,101000,351314770,11490,11480,11490,11470,159
20231227,100900,349490640,11480,11490,11490,11480,14
20231227,100800,349329910,11470,11480,11480,11470,116
20231227,100700,347999370,11470,11470,11470,11470,22
20231227,100600,347747030,11470,11490,11490,11470,498
20231227,100500,342030780,11490,11490,11490,11490,45
20231227,100400,341513730,11490,11490,11490,11490,15
20231227,100300,341341380,11490,11480,11500,11480,165
20231227,100200,339446360,11490,11490,11490,11490,34
20231227,100100,339055700,11490,11490,11490,11490,0
20231227,100000,339055700,11490,11490,11490,11480,106
20231227,095900,337837930,11490,11500,11500,11490,437
20231227,095800,332816790,11500,11490,11500,11490,11
20231227,095700,332690300,11490,11490,11490,11490,0
20231227,095600,332690300,11490,11490,11490,11480,310
20231227,095500,329128840,11490,11490,11490,11490,5
20231227,095400,329071390,11490,11490,11490,11490,21
20231227,095300,328830100,11490,11480,11490,11480,55
20231227,095200,328198660,11480,11480,11480,11480,250
20231227,095100,325328660,11490,11490,11490,11480,15
20231227,095000,325156440,11490,11480,11490,11480,3
20231227,094900,325121980,11470,11470,11470,11470,10
20231227,094800,325007280,11470,11470,11470,11470,4
20231227,094700,324961400,11460,11470,11480,11460,308
20231227,094600,321429160,11500,11460,11500,11460,167
20231227,094500,319511280,11470,11500,11500,11470,2148
20231227,094400,294822380,11500,11500,11500,11500,1121
20231227,094300,281930880,11500,11510,11510,11500,1375
20231227,094200,266117610,11500,11500,11510,11500,2104
20231227,094100,241916580,11510,11510,11510,11510,164
20231227,094000,240028940,11510,11500,11510,11500,260
20231227,093900,237038890,11500,11510,11510,11500,562
20231227,093800,230574720,11510,11510,11510,11500,1273
20231227,093700,215933890,11510,11510,11510,11510,2249
20231227,093600,190047900,11520,11540,11540,11520,1667
20231227,093500,170843530,11540,11540,11540,11530,681
20231227,093400,162990790,11540,11540,11540,11540,20
20231227,093300,162759990,11530,11540,11540,11530,145
20231227,093200,161087390,11540,11540,11540,11540,11
20231227,093100,160960450,11540,11540,11540,11530,706
20231227,093000,152820210,11540,11540,11540,11540,288
20231227,092900,149496690,11540,11540,11540,11540,402
20231227,092800,144857610,11540,11530,11540,11530,152
20231227,092700,143104330,11530,11550,11550,11530,730
20231227,092600,134684560,11540,11560,11560,11540,173
20231227,092500,132687100,11540,11560,11580,11540,669
20231227,092400,124960120,11540,11550,11550,11540,1114
20231227,092300,112100780,11550,11550,11560,11550,897
20231227,092200,101740350,11550,11570,11580,11550,1415
20231227,092100,85382960,11580,11580,11580,11580,12
20231227,092000,85244000,11560,11570,11570,11560,320
20231227,091900,81542610,11580,11580,11580,11580,10
20231227,091800,81426810,11590,11590,11590,11570,192
20231227,091700,79205180,11580,11580,11580,11580,258
20231227,091600,76217540,11600,11580,11600,11580,6
20231227,091500,76148000,11580,11590,11600,11580,552
20231227,091400,69750240,11590,11600,11600,11590,141
20231227,091300,68115040,11600,11600,11600,11600,9
20231227,091200,68010640,11600,11590,11600,11590,309
20231227,091100,64429310,11590,11590,11590,11590,11
20231227,091000,64301820,11560,11560,11560,11560,0
20231227,090900,64301820,11560,11560,11590,11560,79
20231227,090800,63386540,11560,11590,11610,11560,756
20231227,090700,54623500,11590,11560,11590,11550,1645
20231227,090600,35599450,11550,11560,11560,11550,537
20231227,090500,29396410,11560,11550,11560,11550,92
20231227,090400,28333740,11550,11570,11570,11550,316
20231227,090300,24679480,11570,11540,11580,11540,239
20231227,090200,21916210,11580,11550,11580,11540,252
20231227,090100,19004290,11550,11550,11550,11550,50
20231227,090000,18426790,11550,11570,11570,11550,1593