KissMeData/014530/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,185900,1718731580,4450,4450,4450,4450,6062
20231222,185800,1718731580,4450,4450,4450,4450,0
20231222,185700,1718731580,4450,4450,4450,4450,0
20231222,185600,1718731580,4450,4450,4450,4450,0
20231222,185500,1718731580,4450,4450,4450,4450,0
20231222,185400,1718731580,4450,4450,4450,4450,0
20231222,185300,1718731580,4450,4450,4450,4450,0
20231222,185200,1718731580,4450,4450,4450,4450,0
20231222,185100,1718731580,4450,4450,4450,4450,0
20231222,185000,1718731580,4450,4450,4450,4450,0
20231222,184900,1718731580,4450,4450,4450,4450,0
20231222,184800,1718731580,4450,4450,4450,4450,0
20231222,184700,1718731580,4450,4450,4450,4450,0
20231222,184600,1718731580,4450,4450,4450,4450,0
20231222,184500,1718731580,4450,4450,4450,4450,0
20231222,184400,1718731580,4450,4450,4450,4450,0
20231222,184300,1718731580,4450,4450,4450,4450,0
20231222,184200,1718731580,4450,4450,4450,4450,0
20231222,184100,1718731580,4450,4450,4450,4450,0
20231222,184000,1718731580,4450,4450,4450,4450,0
20231222,183900,1718731580,4450,4450,4450,4450,0
20231222,183800,1718731580,4450,4450,4450,4450,0
20231222,183700,1718731580,4450,4450,4450,4450,0
20231222,183600,1718731580,4450,4450,4450,4450,0
20231222,183500,1718731580,4450,4450,4450,4450,0
20231222,183400,1718731580,4450,4450,4450,4450,0
20231222,183300,1718731580,4450,4450,4450,4450,0
20231222,183200,1718731580,4450,4450,4450,4450,0
20231222,183100,1718731580,4450,4450,4450,4450,0
20231222,183000,1718731580,4450,4450,4450,4450,0
20231222,182900,1718731580,4450,4450,4450,4450,6062
20231222,182800,1718731580,4450,4450,4450,4450,0
20231222,182700,1718731580,4450,4450,4450,4450,0
20231222,182600,1718731580,4450,4450,4450,4450,0
20231222,182500,1718731580,4450,4450,4450,4450,0
20231222,182400,1718731580,4450,4450,4450,4450,0
20231222,182300,1718731580,4450,4450,4450,4450,0
20231222,182200,1718731580,4450,4450,4450,4450,0
20231222,182100,1718731580,4450,4450,4450,4450,0
20231222,182000,1718731580,4450,4450,4450,4450,0
20231222,181900,1718731580,4450,4450,4450,4450,0
20231222,181800,1718731580,4450,4450,4450,4450,0
20231222,181700,1718731580,4450,4450,4450,4450,0
20231222,181600,1718731580,4450,4450,4450,4450,0
20231222,181500,1718731580,4450,4450,4450,4450,0
20231222,181400,1718731580,4450,4450,4450,4450,0
20231222,181300,1718731580,4450,4450,4450,4450,0
20231222,181200,1718731580,4450,4450,4450,4450,0
20231222,181100,1718731580,4450,4450,4450,4450,0
20231222,181000,1718731580,4450,4450,4450,4450,0
20231222,180900,1718731580,4450,4450,4450,4450,0
20231222,180800,1718731580,4450,4450,4450,4450,0
20231222,180700,1718731580,4450,4450,4450,4450,0
20231222,180600,1718731580,4450,4450,4450,4450,0
20231222,180500,1718731580,4450,4450,4450,4450,0
20231222,180400,1718731580,4450,4450,4450,4450,0
20231222,180300,1718731580,4450,4450,4450,4450,0
20231222,180200,1718731580,4450,4450,4450,4450,0
20231222,180100,1718731580,4450,4450,4450,4450,0
20231222,180000,1718731580,4450,4450,4450,4450,0
20231222,175900,1718731580,4450,4450,4450,4450,6062
20231222,175800,1718731580,4450,4450,4450,4450,0
20231222,175700,1718731580,4450,4450,4450,4450,0
20231222,175600,1718731580,4450,4450,4450,4450,0
20231222,175500,1718731580,4450,4450,4450,4450,0
20231222,175400,1718731580,4450,4450,4450,4450,0
20231222,175300,1718731580,4450,4450,4450,4450,0
20231222,175200,1718731580,4450,4450,4450,4450,0
20231222,175100,1718731580,4450,4450,4450,4450,0
20231222,175000,1718731580,4450,4450,4450,4450,0
20231222,174900,1718731580,4450,4450,4450,4450,0
20231222,174800,1718731580,4450,4450,4450,4450,0
20231222,174700,1718731580,4450,4450,4450,4450,0
20231222,174600,1718731580,4450,4450,4450,4450,0
20231222,174500,1718731580,4450,4450,4450,4450,0
20231222,174400,1718731580,4450,4450,4450,4450,0
20231222,174300,1718731580,4450,4450,4450,4450,0
20231222,174200,1718731580,4450,4450,4450,4450,0
20231222,174100,1718731580,4450,4450,4450,4450,0
20231222,174000,1718731580,4450,4450,4450,4450,0
20231222,173900,1718731580,4450,4450,4450,4450,0
20231222,173800,1718731580,4450,4450,4450,4450,0
20231222,173700,1718731580,4450,4450,4450,4450,0
20231222,173600,1718731580,4450,4450,4450,4450,0
20231222,173500,1718731580,4450,4450,4450,4450,0
20231222,173400,1718731580,4450,4450,4450,4450,0
20231222,173300,1718731580,4450,4450,4450,4450,0
20231222,173200,1718731580,4450,4450,4450,4450,0
20231222,173100,1718731580,4450,4450,4450,4450,0
20231222,173000,1718731580,4450,4450,4450,4450,0
20231222,172900,1718731580,4450,4450,4450,4450,6062
20231222,172800,1718731580,4450,4450,4450,4450,0
20231222,172700,1718731580,4450,4450,4450,4450,0
20231222,172600,1718731580,4450,4450,4450,4450,0
20231222,172500,1718731580,4450,4450,4450,4450,0
20231222,172400,1718731580,4450,4450,4450,4450,0
20231222,172300,1718731580,4450,4450,4450,4450,0
20231222,172200,1718731580,4450,4450,4450,4450,0
20231222,172100,1718731580,4450,4450,4450,4450,0
20231222,172000,1718731580,4450,4450,4450,4450,0
20231222,171900,1718731580,4450,4450,4450,4450,0
20231222,171800,1718731580,4450,4450,4450,4450,0
20231222,171700,1718731580,4450,4450,4450,4450,0
20231222,171600,1718731580,4450,4450,4450,4450,0
20231222,171500,1718731580,4450,4450,4450,4450,0
20231222,171400,1718731580,4450,4450,4450,4450,0
20231222,171300,1718731580,4450,4450,4450,4450,0
20231222,171200,1718731580,4450,4450,4450,4450,0
20231222,171100,1718731580,4450,4450,4450,4450,0
20231222,171000,1718731580,4450,4450,4450,4450,0
20231222,170900,1718731580,4450,4450,4450,4450,0
20231222,170800,1718731580,4450,4450,4450,4450,0
20231222,170700,1718731580,4450,4450,4450,4450,0
20231222,170600,1718731580,4450,4450,4450,4450,0
20231222,170500,1718731580,4450,4450,4450,4450,0
20231222,170400,1718731580,4450,4450,4450,4450,0
20231222,170300,1718731580,4450,4450,4450,4450,0
20231222,170200,1718731580,4450,4450,4450,4450,0
20231222,170100,1718731580,4450,4450,4450,4450,0
20231222,170000,1718731580,4450,4450,4450,4450,0
20231222,165900,1718731580,4450,4450,4450,4450,6062
20231222,165800,1718731580,4450,4450,4450,4450,0
20231222,165700,1718731580,4450,4450,4450,4450,0
20231222,165600,1718731580,4450,4450,4450,4450,0
20231222,165500,1718731580,4450,4450,4450,4450,0
20231222,165400,1718731580,4450,4450,4450,4450,0
20231222,165300,1718731580,4450,4450,4450,4450,0
20231222,165200,1718731580,4450,4450,4450,4450,0
20231222,165100,1718731580,4450,4450,4450,4450,0
20231222,165000,1718731580,4450,4450,4450,4450,0
20231222,164900,1718731580,4450,4450,4450,4450,0
20231222,164800,1718731580,4450,4450,4450,4450,0
20231222,164700,1718731580,4450,4450,4450,4450,0
20231222,164600,1718731580,4450,4450,4450,4450,0
20231222,164500,1718731580,4450,4450,4450,4450,0
20231222,164400,1718731580,4450,4450,4450,4450,0
20231222,164300,1718731580,4450,4450,4450,4450,0
20231222,164200,1718731580,4450,4450,4450,4450,0
20231222,164100,1718731580,4450,4450,4450,4450,0
20231222,164000,1718731580,4450,4450,4450,4450,0
20231222,163900,1718731580,4450,4450,4450,4450,0
20231222,163800,1718731580,4450,4450,4450,4450,0
20231222,163700,1718731580,4450,4450,4450,4450,0
20231222,163600,1718731580,4450,4450,4450,4450,0
20231222,163500,1718731580,4450,4450,4450,4450,0
20231222,163400,1718731580,4450,4450,4450,4450,0
20231222,163300,1718731580,4450,4450,4450,4450,0
20231222,163200,1718731580,4450,4450,4450,4450,0
20231222,163100,1718731580,4450,4450,4450,4450,0
20231222,163000,1718731580,4450,4450,4450,4450,0
20231222,162900,1718731580,4450,4450,4450,4450,6062
20231222,162800,1718731580,4450,4450,4450,4450,0
20231222,162700,1718731580,4450,4450,4450,4450,0
20231222,162600,1718731580,4450,4450,4450,4450,0
20231222,162500,1718731580,4450,4450,4450,4450,0
20231222,162400,1718731580,4450,4450,4450,4450,0
20231222,162300,1718731580,4450,4450,4450,4450,0
20231222,162200,1718731580,4450,4450,4450,4450,0
20231222,162100,1718731580,4450,4450,4450,4450,0
20231222,162000,1718731580,4450,4450,4450,4450,0
20231222,161900,1718731580,4450,4450,4450,4450,0
20231222,161800,1718731580,4450,4450,4450,4450,0
20231222,161700,1718731580,4450,4450,4450,4450,0
20231222,161600,1718731580,4450,4450,4450,4450,0
20231222,161500,1718731580,4450,4450,4450,4450,0
20231222,161400,1718731580,4450,4450,4450,4450,0
20231222,161300,1718731580,4450,4450,4450,4450,0
20231222,161200,1718731580,4450,4450,4450,4450,0
20231222,161100,1718731580,4450,4450,4450,4450,0
20231222,161000,1718731580,4450,4450,4450,4450,0
20231222,160900,1718731580,4450,4450,4450,4450,0
20231222,160800,1718731580,4450,4450,4450,4450,0
20231222,160700,1718731580,4450,4450,4450,4450,0
20231222,160600,1718731580,4450,4450,4450,4450,0
20231222,160500,1718731580,4450,4450,4450,4450,0
20231222,160400,1718731580,4450,4450,4450,4450,0
20231222,160300,1718731580,4450,4450,4450,4450,0
20231222,160200,1718731580,4450,4450,4450,4450,0
20231222,160100,1718731580,4450,4450,4450,4450,0
20231222,160000,1718731580,4450,4450,4450,4450,0
20231222,155900,1718731580,4450,4450,4450,4450,6062
20231222,155800,1718731580,4450,4450,4450,4450,0
20231222,155700,1718731580,4450,4450,4450,4450,0
20231222,155600,1718731580,4450,4450,4450,4450,0
20231222,155500,1718731580,4450,4450,4450,4450,0
20231222,155400,1718731580,4450,4450,4450,4450,0
20231222,155300,1718731580,4450,4450,4450,4450,0
20231222,155200,1718731580,4450,4450,4450,4450,0
20231222,155100,1718731580,4450,4450,4450,4450,0
20231222,155000,1718731580,4450,4450,4450,4450,0
20231222,154900,1718731580,4450,4450,4450,4450,0
20231222,154800,1718731580,4450,4450,4450,4450,0
20231222,154700,1718731580,4450,4450,4450,4450,0
20231222,154600,1718731580,4450,4450,4450,4450,0
20231222,154500,1718731580,4450,4450,4450,4450,0
20231222,154400,1718731580,4450,4450,4450,4450,0
20231222,154300,1718731580,4450,4450,4450,4450,0
20231222,154200,1718731580,4450,4450,4450,4450,0
20231222,154100,1718731580,4450,4450,4450,4450,0
20231222,154000,1718731580,4450,4450,4450,4450,0
20231222,153900,1718731580,4450,4450,4450,4450,0
20231222,153800,1718731580,4450,4450,4450,4450,0
20231222,153700,1718731580,4450,4450,4450,4450,0
20231222,153600,1718731580,4450,4450,4450,4450,0
20231222,153500,1718731580,4450,4450,4450,4450,0
20231222,153400,1718731580,4450,4450,4450,4450,0
20231222,153300,1718731580,4450,4450,4450,4450,0
20231222,153200,1718731580,4450,4450,4450,4450,0
20231222,153100,1718731580,4450,4450,4450,4450,0
20231222,153000,1718731580,4450,4450,4450,4450,6062
20231222,152900,1691755680,4450,4450,4450,4450,0
20231222,152800,1691755680,4450,4450,4450,4450,0
20231222,152700,1691755680,4450,4450,4450,4450,0
20231222,152600,1691755680,4450,4450,4450,4450,0
20231222,152500,1691755680,4450,4450,4450,4450,0
20231222,152400,1691755680,4450,4450,4450,4450,0
20231222,152300,1691755680,4450,4450,4450,4450,0
20231222,152200,1691755680,4450,4450,4450,4450,0
20231222,152100,1691755680,4450,4450,4450,4450,0
20231222,152000,1691755680,4450,4450,4450,4450,0
20231222,151900,1691755680,4450,4455,4455,4445,4963
20231222,151800,1669668715,4450,4455,4455,4450,678
20231222,151700,1666648565,4450,4450,4455,4450,2013
20231222,151600,1657690215,4450,4455,4460,4450,3423
20231222,151500,1642449935,4455,4455,4460,4455,4618
20231222,151400,1621871195,4460,4460,4460,4455,584
20231222,151300,1619266855,4460,4460,4460,4460,34
20231222,151200,1619115215,4460,4460,4460,4460,538
20231222,151100,1616715735,4460,4460,4460,4460,100
20231222,151000,1616269735,4460,4460,4465,4460,151
20231222,150900,1615596125,4465,4465,4465,4465,500
20231222,150800,1613363625,4465,4465,4465,4465,8
20231222,150700,1613327905,4470,4470,4470,4470,0
20231222,150600,1613327905,4470,4460,4470,4460,2239
20231222,150500,1603331965,4460,4460,4460,4460,428
20231222,150400,1601423085,4455,4455,4455,4455,720
20231222,150300,1598215485,4460,4460,4460,4455,813
20231222,150200,1594593310,4455,4460,4460,4455,61
20231222,150100,1594321550,4455,4455,4455,4455,19
20231222,150000,1594236905,4460,4465,4465,4455,5159
20231222,145900,1571242335,4470,4470,4470,4470,1
20231222,145800,1571237865,4460,4460,4460,4460,0
20231222,145700,1571237865,4460,4460,4460,4460,0
20231222,145600,1571237865,4460,4470,4470,4460,9302
20231222,145500,1529727835,4470,4475,4475,4470,12
20231222,145400,1529674190,4475,4475,4475,4475,0
20231222,145300,1529674190,4475,4480,4480,4475,1345
20231222,145200,1523655305,4480,4475,4480,4475,79
20231222,145100,1523301775,4470,4470,4470,4470,60
20231222,145000,1523033575,4470,4470,4470,4470,0
20231222,144900,1523033575,4470,4470,4470,4470,0
20231222,144800,1523033575,4470,4470,4470,4470,76
20231222,144700,1522693855,4475,4475,4475,4470,593
20231222,144600,1520041545,4475,4475,4475,4475,49
20231222,144500,1519822270,4465,4465,4465,4465,1
20231222,144400,1519817805,4465,4465,4465,4465,60
20231222,144300,1519549905,4465,4465,4465,4465,0
20231222,144200,1519549905,4465,4475,4475,4465,1481
20231222,144100,1512929660,4475,4475,4475,4475,67
20231222,144000,1512629835,4480,4480,4480,4480,74
20231222,143900,1512298315,4475,4475,4475,4475,7
20231222,143800,1512266990,4475,4475,4475,4470,523
20231222,143700,1509926865,4475,4475,4475,4475,0
20231222,143600,1509926865,4475,4475,4475,4475,3
20231222,143500,1509913440,4470,4475,4475,4470,166
20231222,143400,1509170890,4475,4475,4475,4475,2
20231222,143300,1509161940,4470,4475,4475,4470,24
20231222,143200,1509054595,4475,4475,4475,4475,62
20231222,143100,1508777145,4475,4470,4475,4470,303
20231222,143000,1507421520,4475,4475,4475,4475,20
20231222,142900,1507332020,4480,4480,4480,4480,0
20231222,142800,1507332020,4480,4475,4480,4475,457
20231222,142700,1505285370,4470,4470,4470,4470,120
20231222,142600,1504748970,4470,4470,4470,4470,11
20231222,142500,1504699800,4470,4470,4470,4470,0
20231222,142400,1504699800,4470,4470,4470,4470,60
20231222,142300,1504431600,4475,4470,4475,4470,378
20231222,142200,1502740240,4475,4470,4475,4470,45
20231222,142100,1502539055,4470,4470,4470,4470,981
20231222,142000,1498153985,4470,4475,4475,4470,40
20231222,141900,1497975175,4470,4480,4480,4470,418
20231222,141800,1496104430,4480,4475,4480,4475,836
20231222,141700,1492359870,4475,4475,4475,4475,200
20231222,141600,1491464870,4475,4475,4475,4475,400
20231222,141500,1489674870,4475,4475,4475,4475,23
20231222,141400,1489571945,4475,4475,4475,4475,12
20231222,141300,1489518245,4475,4475,4475,4475,0
20231222,141200,1489518245,4475,4475,4475,4475,0
20231222,141100,1489518245,4475,4475,4475,4475,9
20231222,141000,1489477970,4475,4475,4475,4475,1
20231222,140900,1489473495,4475,4475,4475,4475,490
20231222,140800,1487280745,4470,4475,4475,4470,78
20231222,140700,1486932035,4480,4480,4480,4480,2
20231222,140600,1486923075,4480,4470,4480,4470,3746
20231222,140500,1470164930,4470,4470,4470,4470,107
20231222,140400,1469686640,4470,4475,4475,4470,705
20231222,140300,1466535285,4475,4475,4475,4475,0
20231222,140200,1466535285,4475,4475,4475,4475,15
20231222,140100,1466468160,4470,4470,4470,4470,33
20231222,140000,1466320650,4470,4470,4470,4470,169
20231222,135900,1465565220,4470,4470,4470,4470,109
20231222,135800,1465077990,4470,4470,4475,4470,485
20231222,135700,1462910020,4470,4470,4470,4470,419
20231222,135600,1461037090,4470,4470,4470,4470,91
20231222,135500,1460630320,4470,4470,4470,4470,960
20231222,135400,1456339120,4470,4470,4470,4470,1002
20231222,135300,1451860180,4465,4470,4470,4465,65
20231222,135200,1451569930,4475,4480,4480,4470,891
20231222,135100,1447587105,4470,4470,4470,4470,0
20231222,135000,1447587105,4470,4470,4470,4470,60
20231222,134900,1447318905,4485,4485,4485,4485,1
20231222,134800,1447314420,4485,4485,4485,4485,0
20231222,134700,1447314420,4485,4485,4485,4485,0
20231222,134600,1447314420,4485,4470,4485,4470,73
20231222,134500,1446988085,4470,4470,4470,4470,2
20231222,134400,1446979145,4470,4470,4470,4470,5
20231222,134300,1446956795,4470,4465,4470,4465,72
20231222,134200,1446635310,4470,4465,4470,4465,511
20231222,134100,1444351195,4465,4465,4465,4465,0
20231222,134000,1444351195,4465,4465,4465,4465,0
20231222,133900,1444351195,4465,4465,4465,4465,0
20231222,133800,1444351195,4465,4465,4465,4465,1
20231222,133700,1444346730,4465,4465,4465,4465,250
20231222,133600,1443230480,4465,4465,4465,4465,217
20231222,133500,1442261575,4465,4465,4465,4465,21
20231222,133400,1442167810,4465,4465,4465,4465,0
20231222,133300,1442167810,4465,4465,4465,4465,560
20231222,133200,1439667410,4465,4465,4465,4465,650
20231222,133100,1436765160,4465,4470,4470,4465,101
20231222,133000,1436313695,4470,4470,4470,4470,3
20231222,132900,1436300285,4470,4470,4470,4470,1000
20231222,132800,1431830285,4470,4470,4470,4470,244
20231222,132700,1430739605,4470,4470,4470,4470,272
20231222,132600,1429523765,4470,4470,4470,4470,0
20231222,132500,1429523765,4470,4480,4480,4470,1011
20231222,132400,1424994595,4485,4485,4485,4485,0
20231222,132300,1424994595,4485,4485,4485,4485,0
20231222,132200,1424994595,4485,4480,4485,4480,889
20231222,132100,1421011250,4480,4460,4480,4460,29
20231222,132000,1420881790,4460,4485,4485,4460,5010
20231222,131900,1398530515,4485,4485,4485,4485,0
20231222,131800,1398530515,4485,4485,4485,4485,0
20231222,131700,1398530515,4485,4485,4485,4485,100
20231222,131600,1398082015,4465,4470,4470,4465,1000
20231222,131500,1393616710,4470,4470,4470,4470,50
20231222,131400,1393393210,4470,4470,4470,4470,0
20231222,131300,1393393210,4470,4470,4470,4470,0
20231222,131200,1393393210,4470,4470,4470,4470,0
20231222,131100,1393393210,4470,4470,4470,4470,660
20231222,131000,1390443010,4470,4465,4470,4465,1226
20231222,130900,1384968670,4465,4465,4465,4465,1301
20231222,130800,1379159705,4465,4465,4465,4465,551
20231222,130700,1376699490,4465,4465,4465,4465,21
20231222,130600,1376605725,4465,4460,4465,4460,232
20231222,130500,1375570855,4460,4460,4460,4460,11
20231222,130400,1375521795,4460,4465,4465,4460,910
20231222,130300,1371462945,4465,4465,4465,4465,1916
20231222,130200,1362908005,4465,4470,4470,4465,839
20231222,130100,1359157820,4465,4465,4470,4465,5403
20231222,130000,1335033415,4485,4465,4485,4465,5160
20231222,125900,1311894370,4470,4470,4470,4470,0
20231222,125800,1311894370,4470,4475,4475,4470,1640
20231222,125700,1304560435,4485,4485,4485,4485,0
20231222,125600,1304560435,4485,4485,4485,4485,4935
20231222,125500,1282426960,4485,4485,4485,4485,22
20231222,125400,1282328290,4470,4470,4470,4470,94
20231222,125300,1281908110,4465,4465,4465,4465,0
20231222,125200,1281908110,4465,4465,4465,4465,0
20231222,125100,1281908110,4465,4460,4465,4460,4475
20231222,125000,1261927290,4465,4465,4465,4465,900
20231222,124900,1257908790,4465,4465,4465,4465,500
20231222,124800,1255676290,4465,4465,4465,4465,0
20231222,124700,1255676290,4465,4465,4465,4465,169
20231222,124600,1254921705,4465,4460,4465,4460,1461
20231222,124500,1248405640,4465,4460,4465,4460,575
20231222,124400,1245838640,4460,4460,4460,4460,520
20231222,124300,1243519440,4460,4465,4465,4460,16
20231222,124200,1243448055,4465,4465,4465,4465,300
20231222,124100,1242108555,4465,4465,4465,4465,200
20231222,124000,1241215555,4460,4460,4465,4460,1233
20231222,123900,1235712750,4465,4465,4465,4460,342
20231222,123800,1234186220,4465,4465,4465,4465,600
20231222,123700,1231507220,4465,4465,4465,4460,452
20231222,123600,1229489045,4465,4465,4465,4465,8931
20231222,123500,1189612130,4470,4470,4470,4470,3334
20231222,123400,1174709150,4470,4485,4485,4470,10
20231222,123300,1174664315,4470,4480,4480,4470,10100
20231222,123200,1129480040,4480,4480,4480,4480,574
20231222,123100,1126908520,4480,4480,4480,4480,81
20231222,123000,1126545640,4480,4480,4480,4480,60
20231222,122900,1126276840,4485,4485,4485,4485,1
20231222,122800,1126272355,4490,4490,4490,4490,24
20231222,122700,1126164595,4485,4485,4485,4485,0
20231222,122600,1126164595,4485,4485,4485,4485,1
20231222,122500,1126160110,4485,4490,4490,4485,350
20231222,122400,1124590355,4485,4485,4485,4485,1
20231222,122300,1124585870,4485,4485,4485,4485,17
20231222,122200,1124509625,4480,4480,4480,4480,0
20231222,122100,1124509625,4480,4490,4490,4480,62
20231222,122000,1124231845,4490,4490,4490,4490,500
20231222,121900,1121986845,4490,4490,4490,4490,20
20231222,121800,1121897045,4485,4485,4485,4480,12
20231222,121700,1121843235,4485,4480,4485,4480,666
20231222,121600,1118856525,4480,4480,4480,4480,150
20231222,121500,1118184525,4475,4475,4475,4475,500
20231222,121400,1115947025,4475,4480,4480,4475,156
20231222,121300,1115248840,4475,4475,4475,4475,13
20231222,121200,1115190665,4475,4475,4475,4475,60
20231222,121100,1114922165,4475,4475,4475,4475,0
20231222,121000,1114922165,4475,4475,4475,4475,0
20231222,120900,1114922165,4475,4475,4475,4475,0
20231222,120800,1114922165,4475,4475,4475,4475,1183
20231222,120700,1109628240,4475,4485,4485,4475,510
20231222,120600,1107344140,4480,4480,4480,4480,823
20231222,120500,1103657100,4480,4480,4480,4480,9
20231222,120400,1103616780,4480,4480,4480,4480,63
20231222,120300,1103334540,4470,4475,4480,4470,9684
20231222,120200,1060025940,4475,4475,4475,4475,0
20231222,120100,1060025940,4475,4485,4485,4475,10000
20231222,120000,1015249430,4490,4490,4490,4490,20
20231222,115900,1015159630,4485,4485,4485,4485,60
20231222,115800,1014890530,4495,4495,4495,4495,11
20231222,115700,1014841085,4495,4495,4495,4495,0
20231222,115600,1014841085,4495,4495,4495,4495,0
20231222,115500,1014841085,4495,4490,4495,4490,245
20231222,115400,1013741030,4490,4490,4490,4490,5
20231222,115300,1013718580,4485,4490,4490,4485,111
20231222,115200,1013220195,4490,4485,4490,4485,407
20231222,115100,1011393295,4490,4490,4490,4485,358
20231222,115000,1009785985,4490,4525,4525,4490,727
20231222,114900,1006518050,4525,4525,4525,4525,14
20231222,114800,1006454700,4525,4510,4525,4510,59
20231222,114700,1006188550,4535,4495,4535,4495,7130
20231222,114600,973954430,4495,4490,4495,4490,931
20231222,114500,969774160,4490,4485,4490,4485,393
20231222,114400,968011340,4480,4480,4485,4480,317
20231222,114300,966591175,4480,4475,4480,4475,805
20231222,114200,962988795,4480,4480,4480,4480,17
20231222,114100,962912635,4480,4475,4480,4475,276
20231222,114000,961677510,4475,4475,4475,4475,184
20231222,113900,960854110,4475,4470,4475,4470,608
20231222,113800,958134505,4475,4475,4475,4475,1
20231222,113700,958130030,4470,4475,4475,4470,533
20231222,113600,955746360,4475,4475,4475,4475,1047
20231222,113500,951061035,4475,4475,4475,4475,353
20231222,113400,949481360,4480,4480,4480,4480,10
20231222,113300,949436560,4475,4475,4475,4475,1200
20231222,113200,944066560,4475,4470,4475,4470,62
20231222,113100,943789410,4475,4475,4475,4475,2047
20231222,113000,934629085,4475,4480,4480,4475,1868
20231222,112900,926265455,4480,4480,4480,4480,125
20231222,112800,925705455,4480,4480,4480,4480,65
20231222,112700,925414255,4480,4480,4480,4480,0
20231222,112600,925414255,4480,4490,4490,4480,1579
20231222,112500,918339930,4485,4485,4485,4485,186
20231222,112400,917505720,4480,4485,4485,4480,301
20231222,112300,916157235,4480,4480,4480,4480,140
20231222,112200,915530035,4480,4480,4480,4480,54
20231222,112100,915288115,4480,4480,4480,4480,1100
20231222,112000,910360115,4475,4480,4480,4475,2324
20231222,111900,899948900,4485,4485,4485,4485,326
20231222,111800,898486790,4485,4480,4485,4480,258
20231222,111700,897330910,4475,4475,4475,4475,0
20231222,111600,897330910,4475,4475,4475,4475,0
20231222,111500,897330910,4475,4475,4475,4475,353
20231222,111400,895751235,4490,4490,4490,4490,60
20231222,111300,895481835,4475,4475,4475,4475,348
20231222,111200,893924535,4475,4475,4475,4475,140
20231222,111100,893298035,4475,4485,4485,4475,2495
20231222,111000,882120320,4480,4495,4495,4480,373
20231222,110900,880447780,4485,4485,4485,4485,1243
20231222,110800,874872925,4490,4495,4495,4490,3634
20231222,110700,858551175,4500,4500,4500,4500,50
20231222,110600,858326175,4500,4500,4500,4500,100
20231222,110500,857876175,4500,4500,4500,4500,40
20231222,110400,857696175,4500,4500,4500,4500,501
20231222,110300,855441675,4495,4490,4495,4490,396
20231222,110200,853661700,4490,4495,4495,4490,110
20231222,110100,853167550,4495,4495,4495,4495,1
20231222,110000,853163055,4490,4490,4490,4490,28
20231222,105900,853037335,4490,4490,4490,4490,70
20231222,105800,852723035,4490,4490,4490,4490,21
20231222,105700,852628745,4490,4495,4495,4490,891
20231222,105600,848624200,4490,4490,4490,4490,183
20231222,105500,847802530,4490,4495,4495,4490,1391
20231222,105400,841552780,4495,4500,4500,4495,1803
20231222,105300,833448285,4500,4500,4500,4500,261
20231222,105200,832273785,4500,4500,4505,4500,594
20231222,105100,829600635,4505,4505,4505,4505,641
20231222,105000,826712930,4505,4505,4505,4505,519
20231222,104900,824374835,4505,4505,4505,4505,488
20231222,104800,822176395,4505,4505,4505,4505,0
20231222,104700,822176395,4505,4505,4505,4505,316
20231222,104600,820752815,4505,4515,4515,4505,306
20231222,104500,819373275,4510,4520,4520,4510,1506
20231222,104400,812576925,4520,4525,4525,4520,1200
20231222,104300,807147925,4520,4520,4520,4520,62
20231222,104200,806867685,4525,4525,4525,4525,51
20231222,104100,806636910,4525,4525,4525,4525,271
20231222,104000,805410635,4525,4520,4525,4520,589
20231222,103900,802747605,4520,4510,4520,4510,11
20231222,103800,802697895,4510,4510,4510,4510,0
20231222,103700,802697895,4510,4510,4510,4510,1000
20231222,103600,798187895,4525,4525,4525,4525,0
20231222,103500,798187895,4525,4530,4530,4525,257
20231222,103400,797023720,4530,4530,4530,4530,30
20231222,103300,796887820,4530,4510,4530,4510,9366
20231222,103200,754575130,4510,4510,4510,4510,537
20231222,103100,752153260,4510,4510,4510,4510,1086
20231222,103000,747255400,4510,4510,4510,4510,580
20231222,102900,744639600,4510,4515,4515,4510,10
20231222,102800,744594485,4515,4515,4515,4515,70
20231222,102700,744278435,4510,4515,4515,4510,402
20231222,102600,742465405,4510,4515,4515,4510,66
20231222,102500,742167720,4515,4515,4515,4515,2
20231222,102400,742158690,4510,4510,4510,4510,11
20231222,102300,742109080,4510,4510,4510,4510,24
20231222,102200,742000840,4510,4505,4510,4505,402
20231222,102100,740188120,4510,4505,4510,4505,103
20231222,102000,739724090,4505,4505,4505,4505,60
20231222,101900,739453790,4505,4510,4510,4505,683
20231222,101800,736373465,4505,4510,4510,4505,720
20231222,101700,733126365,4515,4515,4515,4515,0
20231222,101600,733126365,4515,4505,4515,4505,406
20231222,101500,731293675,4515,4520,4520,4515,117
20231222,101400,730765405,4520,4510,4520,4510,1670
20231222,101300,723225875,4510,4510,4510,4510,0
20231222,101200,723225875,4510,4505,4510,4505,160
20231222,101100,722504995,4510,4510,4510,4510,24
20231222,101000,722396755,4510,4510,4510,4510,12
20231222,100900,722342635,4515,4515,4515,4515,3
20231222,100800,722329090,4505,4505,4505,4505,30
20231222,100700,722193940,4505,4495,4505,4495,1425
20231222,100600,715780520,4500,4500,4500,4500,678
20231222,100500,712729520,4500,4505,4505,4500,87
20231222,100400,712337970,4500,4500,4500,4500,0
20231222,100300,712337970,4500,4500,4500,4500,614
20231222,100200,709574970,4520,4515,4520,4510,3573
20231222,100100,693442950,4515,4515,4515,4515,420
20231222,100000,691546650,4510,4510,4510,4510,935
20231222,095900,687329800,4510,4505,4510,4505,1787
20231222,095800,679276865,4505,4505,4505,4500,2093
20231222,095700,669852900,4500,4505,4505,4500,515
20231222,095600,667535150,4505,4500,4505,4500,1188
20231222,095500,662188950,4500,4500,4505,4490,1600
20231222,095400,655003280,4505,4505,4505,4505,0
20231222,095300,655003280,4505,4505,4505,4505,1
20231222,095200,654998775,4490,4500,4505,4490,268
20231222,095100,653794670,4510,4510,4510,4505,8
20231222,095000,653758595,4510,4505,4510,4505,3814
20231222,094900,636562195,4510,4505,4510,4505,1710
20231222,094800,628856090,4505,4500,4505,4500,85
20231222,094700,628473585,4490,4490,4500,4485,2343
20231222,094600,617955005,4505,4505,4510,4505,1825
20231222,094500,609733375,4505,4500,4505,4485,5173
20231222,094400,586486515,4505,4495,4505,4495,2105
20231222,094300,577017480,4495,4480,4495,4480,2552
20231222,094200,565579225,4480,4480,4480,4475,87
20231222,094100,565189515,4480,4460,4480,4460,108
20231222,094000,564707345,4475,4475,4475,4475,1
20231222,093900,564702870,4480,4475,4480,4475,1275
20231222,093800,558996910,4475,4470,4475,4465,2848
20231222,093700,546266820,4470,4470,4470,4460,1006
20231222,093600,541776700,4465,4465,4465,4465,257
20231222,093500,540629195,4450,4450,4465,4445,1963
20231222,093400,531890580,4465,4455,4465,4450,1191
20231222,093300,526585835,4465,4465,4465,4465,31
20231222,093200,526447420,4455,4465,4470,4455,2463
20231222,093100,515451270,4470,4450,4470,4445,334
20231222,093000,513965515,4470,4470,4470,4450,1502
20231222,092900,507281575,4470,4470,4470,4470,123
20231222,092800,506731765,4465,4445,4470,4445,163
20231222,092700,506004980,4445,4450,4450,4445,1355
20231222,092600,499981960,4445,4460,4475,4445,9502
20231222,092500,457731250,4460,4445,4460,4445,2819
20231222,092400,445186250,4450,4450,4450,4445,640
20231222,092300,442338260,4445,4445,4450,4440,1202
20231222,092200,436995910,4445,4445,4455,4440,4171
20231222,092100,418452310,4440,4440,4455,4440,5261
20231222,092000,395092455,4440,4445,4455,4440,2860
20231222,091900,382386955,4460,4450,4460,4440,6467
20231222,091800,353639430,4450,4455,4460,4450,7637
20231222,091700,319644835,4460,4455,4460,4455,4264
20231222,091600,300644040,4455,4465,4465,4450,9330
20231222,091500,259086685,4465,4475,4475,4465,8139
20231222,091400,222735180,4475,4480,4485,4475,1666
20231222,091300,215278805,4475,4485,4485,4475,2973
20231222,091200,201953640,4500,4500,4505,4500,511
20231222,091100,199654135,4500,4500,4500,4500,273
20231222,091000,198425635,4500,4500,4500,4480,273
20231222,090900,197198085,4495,4495,4495,4495,543
20231222,090800,194757300,4500,4500,4500,4485,963
20231222,090700,190433885,4500,4490,4500,4490,517
20231222,090600,188112545,4505,4500,4505,4500,205
20231222,090500,187190020,4485,4465,4505,4465,5431
20231222,090400,162834565,4465,4490,4505,4465,9045
20231222,090300,122346615,4485,4485,4485,4480,546
20231222,090200,119899975,4480,4495,4515,4480,11461
20231222,090100,68397695,4495,4500,4500,4460,5546
20231222,090000,43566395,4500,4525,4525,4500,9643