KissMeData/230980/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,203700,1345062674,488,488,488,488,125132
20231227,203600,1345062674,488,488,488,488,0
20231227,203500,1345062674,488,488,488,488,0
20231227,203400,1345062674,488,488,488,488,0
20231227,203300,1345062674,488,488,488,488,0
20231227,203200,1345062674,488,488,488,488,0
20231227,203100,1345062674,488,488,488,488,0
20231227,203000,1345062674,488,488,488,488,0
20231227,202900,1345062674,488,488,488,488,0
20231227,202800,1345062674,488,488,488,488,0
20231227,202700,1345062674,488,488,488,488,0
20231227,202600,1345062674,488,488,488,488,0
20231227,202500,1345062674,488,488,488,488,0
20231227,202400,1345062674,488,488,488,488,0
20231227,202300,1345062674,488,488,488,488,0
20231227,202200,1345062674,488,488,488,488,0
20231227,202100,1345062674,488,488,488,488,0
20231227,202000,1345062674,488,488,488,488,0
20231227,201900,1345062674,488,488,488,488,0
20231227,201800,1345062674,488,488,488,488,0
20231227,201700,1345062674,488,488,488,488,0
20231227,201600,1345062674,488,488,488,488,0
20231227,201500,1345062674,488,488,488,488,0
20231227,201400,1345062674,488,488,488,488,0
20231227,201300,1345062674,488,488,488,488,0
20231227,201200,1345062674,488,488,488,488,0
20231227,201100,1345062674,488,488,488,488,0
20231227,201000,1345062674,488,488,488,488,0
20231227,200900,1345062674,488,488,488,488,0
20231227,200800,1345062674,488,488,488,488,0
20231227,200700,1345062674,488,488,488,488,125132
20231227,200600,1345062674,488,488,488,488,0
20231227,200500,1345062674,488,488,488,488,0
20231227,200400,1345062674,488,488,488,488,0
20231227,200300,1345062674,488,488,488,488,0
20231227,200200,1345062674,488,488,488,488,0
20231227,200100,1345062674,488,488,488,488,0
20231227,200000,1345062674,488,488,488,488,0
20231227,195900,1345062674,488,488,488,488,0
20231227,195800,1345062674,488,488,488,488,0
20231227,195700,1345062674,488,488,488,488,0
20231227,195600,1345062674,488,488,488,488,0
20231227,195500,1345062674,488,488,488,488,0
20231227,195400,1345062674,488,488,488,488,0
20231227,195300,1345062674,488,488,488,488,0
20231227,195200,1345062674,488,488,488,488,0
20231227,195100,1345062674,488,488,488,488,0
20231227,195000,1345062674,488,488,488,488,0
20231227,194900,1345062674,488,488,488,488,0
20231227,194800,1345062674,488,488,488,488,0
20231227,194700,1345062674,488,488,488,488,0
20231227,194600,1345062674,488,488,488,488,0
20231227,194500,1345062674,488,488,488,488,0
20231227,194400,1345062674,488,488,488,488,0
20231227,194300,1345062674,488,488,488,488,0
20231227,194200,1345062674,488,488,488,488,0
20231227,194100,1345062674,488,488,488,488,0
20231227,194000,1345062674,488,488,488,488,0
20231227,193900,1345062674,488,488,488,488,0
20231227,193800,1345062674,488,488,488,488,0
20231227,193700,1345062674,488,488,488,488,125132
20231227,193600,1345062674,488,488,488,488,0
20231227,193500,1345062674,488,488,488,488,0
20231227,193400,1345062674,488,488,488,488,0
20231227,193300,1345062674,488,488,488,488,0
20231227,193200,1345062674,488,488,488,488,0
20231227,193100,1345062674,488,488,488,488,0
20231227,193000,1345062674,488,488,488,488,0
20231227,192900,1345062674,488,488,488,488,0
20231227,192800,1345062674,488,488,488,488,0
20231227,192700,1345062674,488,488,488,488,0
20231227,192600,1345062674,488,488,488,488,0
20231227,192500,1345062674,488,488,488,488,0
20231227,192400,1345062674,488,488,488,488,0
20231227,192300,1345062674,488,488,488,488,0
20231227,192200,1345062674,488,488,488,488,0
20231227,192100,1345062674,488,488,488,488,0
20231227,192000,1345062674,488,488,488,488,0
20231227,191900,1345062674,488,488,488,488,0
20231227,191800,1345062674,488,488,488,488,0
20231227,191700,1345062674,488,488,488,488,0
20231227,191600,1345062674,488,488,488,488,0
20231227,191500,1345062674,488,488,488,488,0
20231227,191400,1345062674,488,488,488,488,0
20231227,191300,1345062674,488,488,488,488,0
20231227,191200,1345062674,488,488,488,488,0
20231227,191100,1345062674,488,488,488,488,0
20231227,191000,1345062674,488,488,488,488,0
20231227,190900,1345062674,488,488,488,488,0
20231227,190800,1345062674,488,488,488,488,0
20231227,190700,1345062674,488,488,488,488,125132
20231227,190600,1345062674,488,488,488,488,0
20231227,190500,1345062674,488,488,488,488,0
20231227,190400,1345062674,488,488,488,488,0
20231227,190300,1345062674,488,488,488,488,0
20231227,190200,1345062674,488,488,488,488,0
20231227,190100,1345062674,488,488,488,488,0
20231227,190000,1345062674,488,488,488,488,0
20231227,185900,1345062674,488,488,488,488,0
20231227,185800,1345062674,488,488,488,488,0
20231227,185700,1345062674,488,488,488,488,0
20231227,185600,1345062674,488,488,488,488,0
20231227,185500,1345062674,488,488,488,488,0
20231227,185400,1345062674,488,488,488,488,0
20231227,185300,1345062674,488,488,488,488,0
20231227,185200,1345062674,488,488,488,488,0
20231227,185100,1345062674,488,488,488,488,0
20231227,185000,1345062674,488,488,488,488,0
20231227,184900,1345062674,488,488,488,488,0
20231227,184800,1345062674,488,488,488,488,0
20231227,184700,1345062674,488,488,488,488,0
20231227,184600,1345062674,488,488,488,488,0
20231227,184500,1345062674,488,488,488,488,0
20231227,184400,1345062674,488,488,488,488,0
20231227,184300,1345062674,488,488,488,488,0
20231227,184200,1345062674,488,488,488,488,0
20231227,184100,1345062674,488,488,488,488,0
20231227,184000,1345062674,488,488,488,488,0
20231227,183900,1345062674,488,488,488,488,0
20231227,183800,1345062674,488,488,488,488,0
20231227,183700,1345062674,488,488,488,488,125132
20231227,183600,1345062674,488,488,488,488,0
20231227,183500,1345062674,488,488,488,488,0
20231227,183400,1345062674,488,488,488,488,0
20231227,183300,1345062674,488,488,488,488,0
20231227,183200,1345062674,488,488,488,488,0
20231227,183100,1345062674,488,488,488,488,0
20231227,183000,1345062674,488,488,488,488,0
20231227,182900,1345062674,488,488,488,488,0
20231227,182800,1345062674,488,488,488,488,0
20231227,182700,1345062674,488,488,488,488,0
20231227,182600,1345062674,488,488,488,488,0
20231227,182500,1345062674,488,488,488,488,0
20231227,182400,1345062674,488,488,488,488,0
20231227,182300,1345062674,488,488,488,488,0
20231227,182200,1345062674,488,488,488,488,0
20231227,182100,1345062674,488,488,488,488,0
20231227,182000,1345062674,488,488,488,488,0
20231227,181900,1345062674,488,488,488,488,0
20231227,181800,1345062674,488,488,488,488,0
20231227,181700,1345062674,488,488,488,488,0
20231227,181600,1345062674,488,488,488,488,0
20231227,181500,1345062674,488,488,488,488,0
20231227,181400,1345062674,488,488,488,488,0
20231227,181300,1345062674,488,488,488,488,0
20231227,181200,1345062674,488,488,488,488,0
20231227,181100,1345062674,488,488,488,488,0
20231227,181000,1345062674,488,488,488,488,0
20231227,180900,1345062674,488,488,488,488,0
20231227,180800,1345062674,488,488,488,488,0
20231227,180700,1345062674,488,488,488,488,125132
20231227,180600,1345062674,488,488,488,488,0
20231227,180500,1345062674,488,488,488,488,0
20231227,180400,1345062674,488,488,488,488,0
20231227,180300,1345062674,488,488,488,488,0
20231227,180200,1345062674,488,488,488,488,0
20231227,180100,1345062674,488,488,488,488,0
20231227,180000,1345062674,488,488,488,488,0
20231227,175900,1345062674,488,488,488,488,0
20231227,175800,1345062674,488,488,488,488,0
20231227,175700,1345062674,488,488,488,488,0
20231227,175600,1345062674,488,488,488,488,0
20231227,175500,1345062674,488,488,488,488,0
20231227,175400,1345062674,488,488,488,488,0
20231227,175300,1345062674,488,488,488,488,0
20231227,175200,1345062674,488,488,488,488,0
20231227,175100,1345062674,488,488,488,488,0
20231227,175000,1345062674,488,488,488,488,0
20231227,174900,1345062674,488,488,488,488,0
20231227,174800,1345062674,488,488,488,488,0
20231227,174700,1345062674,488,488,488,488,0
20231227,174600,1345062674,488,488,488,488,0
20231227,174500,1345062674,488,488,488,488,0
20231227,174400,1345062674,488,488,488,488,0
20231227,174300,1345062674,488,488,488,488,0
20231227,174200,1345062674,488,488,488,488,0
20231227,174100,1345062674,488,488,488,488,0
20231227,174000,1345062674,488,488,488,488,0
20231227,173900,1345062674,488,488,488,488,0
20231227,173800,1345062674,488,488,488,488,0
20231227,173700,1345062674,488,488,488,488,125132
20231227,173600,1345062674,488,488,488,488,0
20231227,173500,1345062674,488,488,488,488,0
20231227,173400,1345062674,488,488,488,488,0
20231227,173300,1345062674,488,488,488,488,0
20231227,173200,1345062674,488,488,488,488,0
20231227,173100,1345062674,488,488,488,488,0
20231227,173000,1345062674,488,488,488,488,0
20231227,172900,1345062674,488,488,488,488,0
20231227,172800,1345062674,488,488,488,488,0
20231227,172700,1345062674,488,488,488,488,0
20231227,172600,1345062674,488,488,488,488,0
20231227,172500,1345062674,488,488,488,488,0
20231227,172400,1345062674,488,488,488,488,0
20231227,172300,1345062674,488,488,488,488,0
20231227,172200,1345062674,488,488,488,488,0
20231227,172100,1345062674,488,488,488,488,0
20231227,172000,1345062674,488,488,488,488,0
20231227,171900,1345062674,488,488,488,488,0
20231227,171800,1345062674,488,488,488,488,0
20231227,171700,1345062674,488,488,488,488,0
20231227,171600,1345062674,488,488,488,488,0
20231227,171500,1345062674,488,488,488,488,0
20231227,171400,1345062674,488,488,488,488,0
20231227,171300,1345062674,488,488,488,488,0
20231227,171200,1345062674,488,488,488,488,0
20231227,171100,1345062674,488,488,488,488,0
20231227,171000,1345062674,488,488,488,488,0
20231227,170900,1345062674,488,488,488,488,0
20231227,170800,1345062674,488,488,488,488,0
20231227,170700,1345062674,488,488,488,488,125132
20231227,170600,1345062674,488,488,488,488,0
20231227,170500,1345062674,488,488,488,488,0
20231227,170400,1345062674,488,488,488,488,0
20231227,170300,1345062674,488,488,488,488,0
20231227,170200,1345062674,488,488,488,488,0
20231227,170100,1345062674,488,488,488,488,0
20231227,170000,1345062674,488,488,488,488,0
20231227,165900,1345062674,488,488,488,488,0
20231227,165800,1345062674,488,488,488,488,0
20231227,165700,1345062674,488,488,488,488,0
20231227,165600,1345062674,488,488,488,488,0
20231227,165500,1345062674,488,488,488,488,0
20231227,165400,1345062674,488,488,488,488,0
20231227,165300,1345062674,488,488,488,488,0
20231227,165200,1345062674,488,488,488,488,0
20231227,165100,1345062674,488,488,488,488,0
20231227,165000,1345062674,488,488,488,488,0
20231227,164900,1345062674,488,488,488,488,0
20231227,164800,1345062674,488,488,488,488,0
20231227,164700,1345062674,488,488,488,488,0
20231227,164600,1345062674,488,488,488,488,0
20231227,164500,1345062674,488,488,488,488,0
20231227,164400,1345062674,488,488,488,488,0
20231227,164300,1345062674,488,488,488,488,0
20231227,164200,1345062674,488,488,488,488,0
20231227,164100,1345062674,488,488,488,488,0
20231227,164000,1345062674,488,488,488,488,0
20231227,163900,1345062674,488,488,488,488,0
20231227,163800,1345062674,488,488,488,488,0
20231227,163700,1345062674,488,488,488,488,125132
20231227,163600,1345062674,488,488,488,488,0
20231227,163500,1345062674,488,488,488,488,0
20231227,163400,1345062674,488,488,488,488,0
20231227,163300,1345062674,488,488,488,488,0
20231227,163200,1345062674,488,488,488,488,0
20231227,163100,1345062674,488,488,488,488,0
20231227,163000,1345062674,488,488,488,488,0
20231227,162900,1345062674,488,488,488,488,0
20231227,162800,1345062674,488,488,488,488,0
20231227,162700,1345062674,488,488,488,488,0
20231227,162600,1345062674,488,488,488,488,0
20231227,162500,1345062674,488,488,488,488,0
20231227,162400,1345062674,488,488,488,488,0
20231227,162300,1345062674,488,488,488,488,0
20231227,162200,1345062674,488,488,488,488,0
20231227,162100,1345062674,488,488,488,488,0
20231227,162000,1345062674,488,488,488,488,0
20231227,161900,1345062674,488,488,488,488,0
20231227,161800,1345062674,488,488,488,488,0
20231227,161700,1345062674,488,488,488,488,0
20231227,161600,1345062674,488,488,488,488,0
20231227,161500,1345062674,488,488,488,488,0
20231227,161400,1345062674,488,488,488,488,0
20231227,161300,1345062674,488,488,488,488,0
20231227,161200,1345062674,488,488,488,488,0
20231227,161100,1345062674,488,488,488,488,0
20231227,161000,1345062674,488,488,488,488,0
20231227,160900,1345062674,488,488,488,488,0
20231227,160800,1345062674,488,488,488,488,0
20231227,160700,1345062674,488,488,488,488,125132
20231227,160600,1345062674,488,488,488,488,0
20231227,160500,1345062674,488,488,488,488,0
20231227,160400,1345062674,488,488,488,488,0
20231227,160300,1345062674,488,488,488,488,0
20231227,160200,1345062674,488,488,488,488,0
20231227,160100,1345062674,488,488,488,488,0
20231227,160000,1345062674,488,488,488,488,0
20231227,155900,1345062674,488,488,488,488,0
20231227,155800,1345062674,488,488,488,488,0
20231227,155700,1345062674,488,488,488,488,0
20231227,155600,1345062674,488,488,488,488,0
20231227,155500,1345062674,488,488,488,488,0
20231227,155400,1345062674,488,488,488,488,0
20231227,155300,1345062674,488,488,488,488,0
20231227,155200,1345062674,488,488,488,488,0
20231227,155100,1345062674,488,488,488,488,0
20231227,155000,1345062674,488,488,488,488,0
20231227,154900,1345062674,488,488,488,488,0
20231227,154800,1345062674,488,488,488,488,0
20231227,154700,1345062674,488,488,488,488,0
20231227,154600,1345062674,488,488,488,488,0
20231227,154500,1345062674,488,488,488,488,0
20231227,154400,1345062674,488,488,488,488,0
20231227,154300,1345062674,488,488,488,488,0
20231227,154200,1345062674,488,488,488,488,0
20231227,154100,1345062674,488,488,488,488,0
20231227,154000,1345062674,488,488,488,488,0
20231227,153900,1345062674,488,488,488,488,0
20231227,153800,1345062674,488,488,488,488,0
20231227,153700,1345062674,488,488,488,488,125132
20231227,153600,1345062674,488,488,488,488,0
20231227,153500,1345062674,488,488,488,488,0
20231227,153400,1345062674,488,488,488,488,0
20231227,153300,1345062674,488,488,488,488,0
20231227,153200,1345062674,488,488,488,488,0
20231227,153100,1345062674,488,488,488,488,0
20231227,153000,1345062674,488,488,488,488,125132
20231227,152900,1283998258,488,488,488,488,0
20231227,152800,1283998258,488,488,488,488,0
20231227,152700,1283998258,488,488,488,488,0
20231227,152600,1283998258,488,488,488,488,0
20231227,152500,1283998258,488,488,488,488,0
20231227,152400,1283998258,488,488,488,488,0
20231227,152300,1283998258,488,488,488,488,0
20231227,152200,1283998258,488,488,488,488,0
20231227,152100,1283998258,488,488,488,488,0
20231227,152000,1283998258,488,488,488,488,0
20231227,151900,1283998258,488,487,490,487,21386
20231227,151800,1273521285,487,485,487,485,8985
20231227,151700,1269155505,485,486,486,485,3000
20231227,151600,1267700290,484,483,486,483,3971
20231227,151500,1265777809,483,487,487,483,22599
20231227,151400,1254841932,485,486,487,485,11648
20231227,151300,1249180085,487,487,487,486,2878
20231227,151200,1247781098,490,488,490,487,27967
20231227,151100,1234135246,487,490,490,486,7696
20231227,151000,1230385787,490,488,490,488,16000
20231227,150900,1222548523,488,489,490,488,17816
20231227,150800,1213851317,490,490,490,490,217
20231227,150700,1213744987,490,489,491,489,5622
20231227,150600,1210990110,489,489,490,489,460
20231227,150500,1210765059,490,490,490,490,200
20231227,150400,1210667059,491,489,491,487,1001
20231227,150300,1210178354,489,490,490,487,3209
20231227,150200,1208611406,489,490,490,483,29947
20231227,150100,1194082642,489,490,490,489,788
20231227,150000,1193696998,490,491,493,490,8658
20231227,145900,1189453115,492,492,494,492,242
20231227,145800,1189333991,490,491,492,489,17113
20231227,145700,1180945809,491,492,493,491,12520
20231227,145600,1174775435,492,493,493,489,1266
20231227,145500,1174151814,493,487,493,487,3567
20231227,145400,1172400629,486,483,486,483,21927
20231227,145300,1161747419,486,486,486,483,20049
20231227,145200,1152023988,486,487,487,486,6783
20231227,145100,1148726667,487,489,489,487,2198
20231227,145000,1147655124,489,489,489,489,243
20231227,144900,1147536297,490,490,491,490,20319
20231227,144800,1137578986,490,491,491,487,1284
20231227,144700,1136951525,486,490,490,486,3033
20231227,144600,1135472787,490,491,491,489,2403
20231227,144500,1134297515,491,489,491,489,203
20231227,144400,1134198246,486,487,487,486,25414
20231227,144300,1121845515,487,487,487,487,101
20231227,144200,1121796328,489,489,489,486,23377
20231227,144100,1110403289,490,492,492,490,1477
20231227,144000,1109678995,492,490,492,490,1549
20231227,143900,1108917945,490,490,490,489,1591
20231227,143800,1108138356,489,490,490,488,4079
20231227,143700,1106141923,489,489,489,489,3000
20231227,143600,1104674923,489,489,489,489,946
20231227,143500,1104212329,490,491,492,490,2460
20231227,143400,1103006649,491,492,492,491,2350
20231227,143300,1101852449,492,492,492,492,5
20231227,143200,1101849989,490,490,490,490,74
20231227,143100,1101813729,490,490,490,490,208
20231227,143000,1101711809,490,490,490,490,8
20231227,142900,1101707889,490,489,490,489,26793
20231227,142800,1088599753,487,487,487,487,0
20231227,142700,1088599753,487,488,488,487,7733
20231227,142600,1084829696,487,488,488,487,690
20231227,142500,1084493052,489,489,489,489,2093
20231227,142400,1083469575,489,489,489,488,5400
20231227,142300,1080833975,489,489,489,489,3399
20231227,142200,1079171864,489,489,489,489,0
20231227,142100,1079171864,489,490,490,489,525
20231227,142000,1078914623,490,490,490,489,538
20231227,141900,1078651023,490,490,490,490,8955
20231227,141800,1074263073,490,490,490,490,625
20231227,141700,1073956823,489,489,489,489,7000
20231227,141600,1070533823,489,490,490,489,1989
20231227,141500,1069559232,490,491,491,490,6038
20231227,141400,1066594874,491,491,491,491,50
20231227,141300,1066570324,491,490,491,490,2048
20231227,141200,1065566204,491,491,491,491,54
20231227,141100,1065539690,491,490,491,490,1742
20231227,141000,1064685510,490,490,490,490,3196
20231227,140900,1063119470,490,491,491,490,1539
20231227,140800,1062365285,491,491,491,491,500
20231227,140700,1062119785,491,491,491,491,1233
20231227,140600,1061514382,491,491,491,491,1252
20231227,140500,1060899650,491,491,491,491,51
20231227,140400,1060874609,491,492,492,491,12513
20231227,140300,1054730725,492,491,492,491,363
20231227,140200,1054552461,492,492,492,492,1064
20231227,140100,1054028973,493,493,493,493,74
20231227,140000,1053992491,493,491,493,491,50
20231227,135900,1053967939,491,490,491,490,18
20231227,135800,1053959118,490,490,490,489,2790
20231227,135700,1052592282,488,490,490,488,3225
20231227,135600,1051014476,490,490,490,490,403
20231227,135500,1050817006,490,489,490,489,4001
20231227,135400,1048860029,489,489,489,489,632
20231227,135300,1048550981,489,490,490,489,6905
20231227,135200,1045174206,490,491,491,490,23741
20231227,135100,1033540388,491,491,492,491,1145
20231227,135000,1032978098,492,492,492,492,1311
20231227,134900,1032333086,491,492,492,491,13825
20231227,134800,1025543186,492,492,492,492,9604
20231227,134700,1020818018,492,492,493,492,909
20231227,134600,1020370540,492,492,492,492,522
20231227,134500,1020113716,494,494,494,492,1422
20231227,134400,1019411851,494,494,494,494,110
20231227,134300,1019357511,494,494,494,494,1000
20231227,134200,1018863511,494,494,494,494,102
20231227,134100,1018813123,493,493,493,493,10
20231227,134000,1018808193,493,493,493,493,3000
20231227,133900,1017329193,493,493,494,493,1131
20231227,133800,1016771030,494,492,494,492,5
20231227,133700,1016768562,492,492,492,492,0
20231227,133600,1016768562,492,492,492,492,4
20231227,133500,1016766594,492,493,493,492,5000
20231227,133400,1014306537,493,493,493,493,43
20231227,133300,1014285338,492,492,493,492,526
20231227,133200,1014026346,493,493,493,493,17
20231227,133100,1014017965,493,493,493,493,6
20231227,133000,1014015007,493,493,493,493,0
20231227,132900,1014015007,493,493,493,492,874
20231227,132800,1013584132,493,493,493,493,583
20231227,132700,1013296713,494,494,494,494,1104
20231227,132600,1012751337,494,494,494,494,2060
20231227,132500,1011733697,493,493,493,493,694
20231227,132400,1011391555,494,493,494,493,1000
20231227,132300,1010898352,494,494,494,494,2
20231227,132200,1010897364,494,494,494,494,101
20231227,132100,1010847470,494,494,494,494,1551
20231227,132000,1010081276,494,492,494,492,417
20231227,131900,1009875678,492,492,492,492,1000
20231227,131800,1009383678,492,493,493,491,7960
20231227,131700,1005464837,494,494,494,494,0
20231227,131600,1005464837,494,494,494,494,11000
20231227,131500,1000030837,494,494,494,494,404
20231227,131400,999831261,494,493,494,493,29
20231227,131300,999816962,494,494,494,494,4169
20231227,131200,997757476,495,495,495,493,1110
20231227,131100,997209865,495,494,495,494,1156
20231227,131000,996638501,495,494,495,494,244
20231227,130900,996517915,495,495,495,494,4044
20231227,130800,994518129,494,496,496,494,12586
20231227,130700,988299569,496,496,496,494,574
20231227,130600,988015761,496,496,496,496,7602
20231227,130500,984245169,496,496,496,496,10711
20231227,130400,978932513,497,497,497,497,1157
20231227,130300,978357484,497,497,497,497,12173
20231227,130200,972307503,497,495,497,495,9085
20231227,130100,967798259,495,495,495,495,0
20231227,130000,967798259,495,495,495,495,5000
20231227,125900,965323259,493,493,493,493,0
20231227,125800,965323259,493,493,493,493,0
20231227,125700,965323259,493,493,493,493,3874
20231227,125600,963413377,491,491,491,491,0
20231227,125500,963413377,491,491,491,491,10059
20231227,125400,958474408,491,492,492,491,16026
20231227,125300,950605638,492,491,492,491,3700
20231227,125200,948785938,492,492,492,492,50
20231227,125100,948761338,492,492,492,492,3648
20231227,125000,946966522,492,492,492,492,9556
20231227,124900,942264970,492,492,492,491,10093
20231227,124800,937299725,492,492,492,492,1397
20231227,124700,936612401,496,493,496,492,11125
20231227,124600,931137920,493,495,495,493,2361
20231227,124500,929973391,495,495,495,495,0
20231227,124400,929973391,495,495,495,495,3210
20231227,124300,928384441,497,497,497,497,6
20231227,124200,928381459,497,497,497,497,3010
20231227,124100,926885489,495,495,495,495,3
20231227,124000,926884004,495,495,495,495,0
20231227,123900,926884004,495,495,495,495,9094
20231227,123800,922382474,495,494,495,494,2540
20231227,123700,921127514,493,493,493,493,0
20231227,123600,921127514,493,494,494,493,2173
20231227,123500,920054206,494,494,494,494,1869
20231227,123400,919130920,494,494,494,494,400
20231227,123300,918933320,494,493,494,493,476
20231227,123200,918698413,493,494,494,493,969
20231227,123100,918219996,494,493,494,493,4869
20231227,123000,915819461,493,494,494,493,41990
20231227,122900,895113736,495,497,497,495,27643
20231227,122800,881412960,498,499,499,498,5536
20231227,122700,878654051,499,499,499,499,63
20231227,122600,878622614,500,500,500,500,260
20231227,122500,878492614,500,500,500,500,1539
20231227,122400,877723114,500,500,500,500,181
20231227,122300,877632614,500,500,500,500,2471
20231227,122200,876397114,500,501,501,500,4854
20231227,122100,873966260,501,500,501,500,48
20231227,122000,873942259,500,502,502,500,485
20231227,121900,873699739,502,502,502,502,1089
20231227,121800,873153061,502,502,502,502,1506
20231227,121700,872397049,502,502,502,502,244
20231227,121600,872274561,502,502,502,502,8
20231227,121500,872270545,502,502,502,502,1000
20231227,121400,871768545,498,501,501,498,15301
20231227,121300,864122793,501,502,502,501,3752
20231227,121200,862242309,502,502,502,502,210
20231227,121100,862136889,502,502,502,502,948
20231227,121000,861660993,502,502,502,502,3957
20231227,120900,859674579,502,502,502,502,2299
20231227,120800,858520481,501,500,501,500,9194
20231227,120700,853923001,500,499,500,499,10281
20231227,120600,848782701,499,499,499,499,892
20231227,120500,848337593,499,499,499,499,2336
20231227,120400,847171929,499,498,499,498,218
20231227,120300,847063167,499,498,499,498,19
20231227,120200,847053699,498,498,498,498,2000
20231227,120100,846057699,499,496,499,496,616
20231227,120000,845751183,496,498,498,496,2731
20231227,115900,844396045,498,498,499,498,871
20231227,115800,843962286,499,499,499,499,310
20231227,115700,843807596,500,500,500,500,0
20231227,115600,843807596,500,500,500,500,0
20231227,115500,843807596,500,500,500,500,260
20231227,115400,843677596,500,496,500,496,7
20231227,115300,843674116,500,500,500,496,18503
20231227,115200,834473063,500,500,500,500,5
20231227,115100,834470563,498,498,498,498,203
20231227,115000,834369469,497,497,497,497,1083
20231227,114900,833831218,497,500,500,497,373
20231227,114800,833645591,497,500,500,497,1082
20231227,114700,833107591,500,500,501,500,87
20231227,114600,833064071,500,500,500,500,0
20231227,114500,833064071,500,500,500,500,754
20231227,114400,832687071,500,499,500,499,4000
20231227,114300,830687158,496,499,499,496,1417
20231227,114200,829983387,499,499,499,499,536
20231227,114100,829715923,499,495,499,495,1318
20231227,114000,829058685,499,494,499,494,107
20231227,113900,829005327,499,495,499,495,215
20231227,113800,828898895,494,493,494,493,289
20231227,113700,828756177,494,497,497,493,13875
20231227,113600,821894515,497,498,498,497,2365
20231227,113500,820719030,496,496,496,496,0
20231227,113400,820719030,496,496,497,496,10028
20231227,113300,815743309,496,496,496,496,1301
20231227,113200,815098013,496,497,497,496,2744
20231227,113100,813736819,497,497,501,497,3644
20231227,113000,811925563,497,498,501,497,3339
20231227,112900,810264393,498,500,500,498,2187
20231227,112800,809172877,501,500,501,500,3504
20231227,112700,807420645,500,499,500,499,2453
20231227,112600,806195357,496,496,496,496,500
20231227,112500,805947357,499,499,499,499,0
20231227,112400,805947357,499,499,499,499,1388
20231227,112300,805254745,499,494,499,494,20
20231227,112200,805244815,500,495,500,495,2023
20231227,112100,804234794,492,493,493,492,1000
20231227,112000,803742784,490,491,491,490,7877
20231227,111900,799881791,491,496,496,491,7225
20231227,111800,796328378,496,496,496,494,618
20231227,111700,796022830,496,494,496,494,155
20231227,111600,795946258,493,493,494,493,4763
20231227,111500,793597911,492,492,493,492,1443
20231227,111400,792887879,492,493,494,492,6838
20231227,111300,789513432,494,496,496,494,661
20231227,111200,789186306,496,496,496,496,691
20231227,111100,788843570,496,495,496,495,401
20231227,111000,788645074,496,496,496,496,1107
20231227,110900,788096002,496,496,496,496,10199
20231227,110800,783037298,496,496,496,496,277
20231227,110700,782899906,496,497,497,496,1668
20231227,110600,782071302,497,497,497,497,0
20231227,110500,782071302,497,500,500,497,3615
20231227,110400,780271694,498,500,500,498,1905
20231227,110300,779320628,500,501,501,500,7738
20231227,110200,775451528,501,502,502,501,746
20231227,110100,775077660,503,504,504,503,24
20231227,110000,775065584,504,504,504,504,0
20231227,105900,775065584,504,504,504,504,176
20231227,105800,774976880,504,504,504,504,185
20231227,105700,774883640,504,502,504,500,12969
20231227,105600,768391603,502,504,504,502,309
20231227,105500,768235967,504,505,505,504,974
20231227,105400,767745069,504,505,505,504,6623
20231227,105300,764407056,505,505,505,505,1
20231227,105200,764406551,505,505,505,505,505
20231227,105100,764151526,505,505,505,505,1012
20231227,105000,763640466,504,503,504,503,1855
20231227,104900,762705742,504,504,504,504,3375
20231227,104800,761004742,500,500,500,500,50
20231227,104700,760979742,500,500,500,500,9258
20231227,104600,756350742,500,499,500,499,11525
20231227,104500,750599267,499,499,499,499,2021
20231227,104400,749590788,499,503,503,499,754
20231227,104300,749213794,500,505,505,500,12615
20231227,104200,742871227,505,505,505,505,0
20231227,104100,742871227,505,504,505,504,155
20231227,104000,742793103,505,505,505,505,2794
20231227,103900,741382133,505,505,505,505,2472
20231227,103800,740133773,505,505,505,505,6923
20231227,103700,736637658,508,508,508,508,1580
20231227,103600,735835018,508,508,508,508,120
20231227,103500,735774058,508,506,509,506,9018
20231227,103400,731186564,506,509,509,506,10305
20231227,103300,725971319,509,509,509,509,7820
20231227,103200,721990939,510,509,510,509,6747
20231227,103100,718556633,509,509,509,509,66
20231227,103000,718523039,510,510,510,510,120
20231227,102900,718461839,510,509,510,509,61
20231227,102800,718430740,504,510,510,504,4467
20231227,102700,716162020,510,510,510,510,297
20231227,102600,716010550,510,510,510,510,508
20231227,102500,715751470,511,509,511,509,2175
20231227,102400,714640048,506,510,510,504,2148
20231227,102300,713553008,511,509,511,509,7234
20231227,102200,709864158,509,508,509,508,323
20231227,102100,709700052,507,506,507,506,11735
20231227,102000,703750409,506,504,506,503,25706
20231227,101900,690783968,504,503,504,503,134
20231227,101800,690716466,502,502,502,502,1008
20231227,101700,690210450,502,502,502,502,1071
20231227,101600,689672808,504,502,504,502,13165
20231227,101500,683040542,503,502,503,502,54
20231227,101400,683013425,503,503,504,502,8718
20231227,101300,678626053,503,502,503,502,6157
20231227,101200,675534698,501,501,502,501,7916
20231227,101100,671560877,502,501,502,501,1022
20231227,101000,671047851,501,501,501,500,14766
20231227,100900,663656327,501,501,501,501,7942
20231227,100800,659677385,501,506,507,501,20600
20231227,100700,649338402,503,503,504,503,215
20231227,100600,649230147,503,503,503,503,2943
20231227,100500,647749818,503,510,510,503,25286
20231227,100400,634964932,510,510,510,506,13424
20231227,100300,628147646,510,509,513,509,6376
20231227,100200,624890663,509,509,513,509,1065
20231227,100100,624344683,509,510,513,507,14094
20231227,100000,617178339,510,514,514,510,5219
20231227,095900,614507186,514,514,514,513,4377
20231227,095800,612258733,514,509,514,509,15361
20231227,095700,604401717,513,514,514,508,6705
20231227,095600,600967032,514,515,518,514,9618
20231227,095500,596009767,518,501,518,501,68990
20231227,095400,560646939,500,495,500,495,115504
20231227,095300,503398585,494,494,495,493,1101
20231227,095200,502854169,495,494,495,493,1528
20231227,095100,502100248,492,494,494,492,1341
20231227,095000,501437880,492,491,492,490,14616
20231227,094900,494264803,491,492,493,491,8648
20231227,094800,490017733,490,491,491,490,2712
20231227,094700,488687871,490,492,492,489,18774
20231227,094600,479488659,492,493,493,492,7205
20231227,094500,475943779,494,493,494,492,31038
20231227,094400,460665739,494,494,494,494,5203
20231227,094300,458095457,494,495,495,494,1242
20231227,094200,457480767,495,499,499,495,1749
20231227,094100,456611263,499,498,499,497,7423
20231227,094000,452911327,498,496,498,496,26322
20231227,093900,439855595,496,498,498,492,13560
20231227,093800,433158460,498,499,500,495,4620
20231227,093700,430859342,500,501,502,500,15984
20231227,093600,422850537,501,496,502,495,5941
20231227,093500,419880160,496,500,502,493,22027
20231227,093400,408896051,499,495,500,495,10340
20231227,093300,403747522,495,490,495,490,11087
20231227,093200,398293537,490,488,490,487,22474
20231227,093100,387326068,488,490,490,485,6893
20231227,093000,383956097,488,484,489,484,13938
20231227,092900,377180114,484,482,486,482,13893
20231227,092800,370457785,482,477,482,476,14591
20231227,092700,363472793,475,484,485,471,96961
20231227,092600,316822649,471,471,471,471,0
20231227,092500,316822649,471,492,500,471,97691
20231227,092400,269906361,495,491,495,491,1834
20231227,092300,269001337,491,491,491,490,4543
20231227,092200,266772775,493,494,495,491,25396
20231227,092100,254236355,495,493,495,493,7615
20231227,092000,250479257,493,483,493,482,10822
20231227,091900,245191918,487,477,487,477,11199
20231227,091800,239802051,476,483,483,475,108420
20231227,091700,187722081,483,483,489,483,25032
20231227,091600,175578157,483,490,490,483,23650
20231227,091500,164082887,491,491,493,486,67298
20231227,091400,131247329,491,503,503,491,52223
20231227,091300,105237410,503,504,504,503,7609
20231227,091200,101402961,504,505,505,503,11089
20231227,091100,95814105,505,504,505,504,4042
20231227,091000,93775346,504,505,505,504,18617
20231227,090900,84374518,504,504,505,502,10600
20231227,090800,79030412,505,506,506,505,50870
20231227,090700,53336305,505,508,508,505,4452
20231227,090600,51082369,508,505,509,504,15751
20231227,090500,43117084,505,507,507,505,13007
20231227,090400,36542665,508,511,511,508,9677
20231227,090300,31609075,511,514,514,511,2252
20231227,090200,30456080,513,510,520,510,15124
20231227,090100,22680695,515,508,518,508,14279
20231227,090000,15398059,508,501,508,500,30723