KissMeData/014530/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,185900,1332329000,4475,4475,4475,4475,5333
20231226,185800,1332329000,4475,4475,4475,4475,0
20231226,185700,1332329000,4475,4475,4475,4475,0
20231226,185600,1332329000,4475,4475,4475,4475,0
20231226,185500,1332329000,4475,4475,4475,4475,0
20231226,185400,1332329000,4475,4475,4475,4475,0
20231226,185300,1332329000,4475,4475,4475,4475,0
20231226,185200,1332329000,4475,4475,4475,4475,0
20231226,185100,1332329000,4475,4475,4475,4475,0
20231226,185000,1332329000,4475,4475,4475,4475,0
20231226,184900,1332329000,4475,4475,4475,4475,0
20231226,184800,1332329000,4475,4475,4475,4475,0
20231226,184700,1332329000,4475,4475,4475,4475,0
20231226,184600,1332329000,4475,4475,4475,4475,0
20231226,184500,1332329000,4475,4475,4475,4475,0
20231226,184400,1332329000,4475,4475,4475,4475,0
20231226,184300,1332329000,4475,4475,4475,4475,0
20231226,184200,1332329000,4475,4475,4475,4475,0
20231226,184100,1332329000,4475,4475,4475,4475,0
20231226,184000,1332329000,4475,4475,4475,4475,0
20231226,183900,1332329000,4475,4475,4475,4475,0
20231226,183800,1332329000,4475,4475,4475,4475,0
20231226,183700,1332329000,4475,4475,4475,4475,0
20231226,183600,1332329000,4475,4475,4475,4475,0
20231226,183500,1332329000,4475,4475,4475,4475,0
20231226,183400,1332329000,4475,4475,4475,4475,0
20231226,183300,1332329000,4475,4475,4475,4475,0
20231226,183200,1332329000,4475,4475,4475,4475,0
20231226,183100,1332329000,4475,4475,4475,4475,0
20231226,183000,1332329000,4475,4475,4475,4475,0
20231226,182900,1332329000,4475,4475,4475,4475,5333
20231226,182800,1332329000,4475,4475,4475,4475,0
20231226,182700,1332329000,4475,4475,4475,4475,0
20231226,182600,1332329000,4475,4475,4475,4475,0
20231226,182500,1332329000,4475,4475,4475,4475,0
20231226,182400,1332329000,4475,4475,4475,4475,0
20231226,182300,1332329000,4475,4475,4475,4475,0
20231226,182200,1332329000,4475,4475,4475,4475,0
20231226,182100,1332329000,4475,4475,4475,4475,0
20231226,182000,1332329000,4475,4475,4475,4475,0
20231226,181900,1332329000,4475,4475,4475,4475,0
20231226,181800,1332329000,4475,4475,4475,4475,0
20231226,181700,1332329000,4475,4475,4475,4475,0
20231226,181600,1332329000,4475,4475,4475,4475,0
20231226,181500,1332329000,4475,4475,4475,4475,0
20231226,181400,1332329000,4475,4475,4475,4475,0
20231226,181300,1332329000,4475,4475,4475,4475,0
20231226,181200,1332329000,4475,4475,4475,4475,0
20231226,181100,1332329000,4475,4475,4475,4475,0
20231226,181000,1332329000,4475,4475,4475,4475,0
20231226,180900,1332329000,4475,4475,4475,4475,0
20231226,180800,1332329000,4475,4475,4475,4475,0
20231226,180700,1332329000,4475,4475,4475,4475,0
20231226,180600,1332329000,4475,4475,4475,4475,0
20231226,180500,1332329000,4475,4475,4475,4475,0
20231226,180400,1332329000,4475,4475,4475,4475,0
20231226,180300,1332329000,4475,4475,4475,4475,0
20231226,180200,1332329000,4475,4475,4475,4475,0
20231226,180100,1332329000,4475,4475,4475,4475,0
20231226,180000,1332329000,4475,4475,4475,4475,0
20231226,175900,1332329000,4475,4475,4475,4475,5333
20231226,175800,1332329000,4475,4475,4475,4475,0
20231226,175700,1332329000,4475,4475,4475,4475,0
20231226,175600,1332329000,4475,4475,4475,4475,0
20231226,175500,1332329000,4475,4475,4475,4475,0
20231226,175400,1332329000,4475,4475,4475,4475,0
20231226,175300,1332329000,4475,4475,4475,4475,0
20231226,175200,1332329000,4475,4475,4475,4475,0
20231226,175100,1332329000,4475,4475,4475,4475,0
20231226,175000,1332329000,4475,4475,4475,4475,0
20231226,174900,1332329000,4475,4475,4475,4475,0
20231226,174800,1332329000,4475,4475,4475,4475,0
20231226,174700,1332329000,4475,4475,4475,4475,0
20231226,174600,1332329000,4475,4475,4475,4475,0
20231226,174500,1332329000,4475,4475,4475,4475,0
20231226,174400,1332329000,4475,4475,4475,4475,0
20231226,174300,1332329000,4475,4475,4475,4475,0
20231226,174200,1332329000,4475,4475,4475,4475,0
20231226,174100,1332329000,4475,4475,4475,4475,0
20231226,174000,1332329000,4475,4475,4475,4475,0
20231226,173900,1332329000,4475,4475,4475,4475,0
20231226,173800,1332329000,4475,4475,4475,4475,0
20231226,173700,1332329000,4475,4475,4475,4475,0
20231226,173600,1332329000,4475,4475,4475,4475,0
20231226,173500,1332329000,4475,4475,4475,4475,0
20231226,173400,1332329000,4475,4475,4475,4475,0
20231226,173300,1332329000,4475,4475,4475,4475,0
20231226,173200,1332329000,4475,4475,4475,4475,0
20231226,173100,1332329000,4475,4475,4475,4475,0
20231226,173000,1332329000,4475,4475,4475,4475,0
20231226,172900,1332329000,4475,4475,4475,4475,5333
20231226,172800,1332329000,4475,4475,4475,4475,0
20231226,172700,1332329000,4475,4475,4475,4475,0
20231226,172600,1332329000,4475,4475,4475,4475,0
20231226,172500,1332329000,4475,4475,4475,4475,0
20231226,172400,1332329000,4475,4475,4475,4475,0
20231226,172300,1332329000,4475,4475,4475,4475,0
20231226,172200,1332329000,4475,4475,4475,4475,0
20231226,172100,1332329000,4475,4475,4475,4475,0
20231226,172000,1332329000,4475,4475,4475,4475,0
20231226,171900,1332329000,4475,4475,4475,4475,0
20231226,171800,1332329000,4475,4475,4475,4475,0
20231226,171700,1332329000,4475,4475,4475,4475,0
20231226,171600,1332329000,4475,4475,4475,4475,0
20231226,171500,1332329000,4475,4475,4475,4475,0
20231226,171400,1332329000,4475,4475,4475,4475,0
20231226,171300,1332329000,4475,4475,4475,4475,0
20231226,171200,1332329000,4475,4475,4475,4475,0
20231226,171100,1332329000,4475,4475,4475,4475,0
20231226,171000,1332329000,4475,4475,4475,4475,0
20231226,170900,1332329000,4475,4475,4475,4475,0
20231226,170800,1332329000,4475,4475,4475,4475,0
20231226,170700,1332329000,4475,4475,4475,4475,0
20231226,170600,1332329000,4475,4475,4475,4475,0
20231226,170500,1332329000,4475,4475,4475,4475,0
20231226,170400,1332329000,4475,4475,4475,4475,0
20231226,170300,1332329000,4475,4475,4475,4475,0
20231226,170200,1332329000,4475,4475,4475,4475,0
20231226,170100,1332329000,4475,4475,4475,4475,0
20231226,170000,1332329000,4475,4475,4475,4475,0
20231226,165900,1332329000,4475,4475,4475,4475,5333
20231226,165800,1332329000,4475,4475,4475,4475,0
20231226,165700,1332329000,4475,4475,4475,4475,0
20231226,165600,1332329000,4475,4475,4475,4475,0
20231226,165500,1332329000,4475,4475,4475,4475,0
20231226,165400,1332329000,4475,4475,4475,4475,0
20231226,165300,1332329000,4475,4475,4475,4475,0
20231226,165200,1332329000,4475,4475,4475,4475,0
20231226,165100,1332329000,4475,4475,4475,4475,0
20231226,165000,1332329000,4475,4475,4475,4475,0
20231226,164900,1332329000,4475,4475,4475,4475,0
20231226,164800,1332329000,4475,4475,4475,4475,0
20231226,164700,1332329000,4475,4475,4475,4475,0
20231226,164600,1332329000,4475,4475,4475,4475,0
20231226,164500,1332329000,4475,4475,4475,4475,0
20231226,164400,1332329000,4475,4475,4475,4475,0
20231226,164300,1332329000,4475,4475,4475,4475,0
20231226,164200,1332329000,4475,4475,4475,4475,0
20231226,164100,1332329000,4475,4475,4475,4475,0
20231226,164000,1332329000,4475,4475,4475,4475,0
20231226,163900,1332329000,4475,4475,4475,4475,0
20231226,163800,1332329000,4475,4475,4475,4475,0
20231226,163700,1332329000,4475,4475,4475,4475,0
20231226,163600,1332329000,4475,4475,4475,4475,0
20231226,163500,1332329000,4475,4475,4475,4475,0
20231226,163400,1332329000,4475,4475,4475,4475,0
20231226,163300,1332329000,4475,4475,4475,4475,0
20231226,163200,1332329000,4475,4475,4475,4475,0
20231226,163100,1332329000,4475,4475,4475,4475,0
20231226,163000,1332329000,4475,4475,4475,4475,0
20231226,162900,1332329000,4475,4475,4475,4475,5333
20231226,162800,1332329000,4475,4475,4475,4475,0
20231226,162700,1332329000,4475,4475,4475,4475,0
20231226,162600,1332329000,4475,4475,4475,4475,0
20231226,162500,1332329000,4475,4475,4475,4475,0
20231226,162400,1332329000,4475,4475,4475,4475,0
20231226,162300,1332329000,4475,4475,4475,4475,0
20231226,162200,1332329000,4475,4475,4475,4475,0
20231226,162100,1332329000,4475,4475,4475,4475,0
20231226,162000,1332329000,4475,4475,4475,4475,0
20231226,161900,1332329000,4475,4475,4475,4475,0
20231226,161800,1332329000,4475,4475,4475,4475,0
20231226,161700,1332329000,4475,4475,4475,4475,0
20231226,161600,1332329000,4475,4475,4475,4475,0
20231226,161500,1332329000,4475,4475,4475,4475,0
20231226,161400,1332329000,4475,4475,4475,4475,0
20231226,161300,1332329000,4475,4475,4475,4475,0
20231226,161200,1332329000,4475,4475,4475,4475,0
20231226,161100,1332329000,4475,4475,4475,4475,0
20231226,161000,1332329000,4475,4475,4475,4475,0
20231226,160900,1332329000,4475,4475,4475,4475,0
20231226,160800,1332329000,4475,4475,4475,4475,0
20231226,160700,1332329000,4475,4475,4475,4475,0
20231226,160600,1332329000,4475,4475,4475,4475,0
20231226,160500,1332329000,4475,4475,4475,4475,0
20231226,160400,1332329000,4475,4475,4475,4475,0
20231226,160300,1332329000,4475,4475,4475,4475,0
20231226,160200,1332329000,4475,4475,4475,4475,0
20231226,160100,1332329000,4475,4475,4475,4475,0
20231226,160000,1332329000,4475,4475,4475,4475,0
20231226,155900,1332329000,4475,4475,4475,4475,5333
20231226,155800,1332329000,4475,4475,4475,4475,0
20231226,155700,1332329000,4475,4475,4475,4475,0
20231226,155600,1332329000,4475,4475,4475,4475,0
20231226,155500,1332329000,4475,4475,4475,4475,0
20231226,155400,1332329000,4475,4475,4475,4475,0
20231226,155300,1332329000,4475,4475,4475,4475,0
20231226,155200,1332329000,4475,4475,4475,4475,0
20231226,155100,1332329000,4475,4475,4475,4475,0
20231226,155000,1332329000,4475,4475,4475,4475,0
20231226,154900,1332329000,4475,4475,4475,4475,0
20231226,154800,1332329000,4475,4475,4475,4475,0
20231226,154700,1332329000,4475,4475,4475,4475,0
20231226,154600,1332329000,4475,4475,4475,4475,0
20231226,154500,1332329000,4475,4475,4475,4475,0
20231226,154400,1332329000,4475,4475,4475,4475,0
20231226,154300,1332329000,4475,4475,4475,4475,0
20231226,154200,1332329000,4475,4475,4475,4475,0
20231226,154100,1332329000,4475,4475,4475,4475,0
20231226,154000,1332329000,4475,4475,4475,4475,0
20231226,153900,1332329000,4475,4475,4475,4475,0
20231226,153800,1332329000,4475,4475,4475,4475,0
20231226,153700,1332329000,4475,4475,4475,4475,0
20231226,153600,1332329000,4475,4475,4475,4475,0
20231226,153500,1332329000,4475,4475,4475,4475,0
20231226,153400,1332329000,4475,4475,4475,4475,0
20231226,153300,1332329000,4475,4475,4475,4475,0
20231226,153200,1332329000,4475,4475,4475,4475,0
20231226,153100,1332329000,4475,4475,4475,4475,0
20231226,153000,1332329000,4475,4475,4475,4475,5333
20231226,152900,1308463825,4475,4475,4475,4475,0
20231226,152800,1308463825,4475,4475,4475,4475,0
20231226,152700,1308463825,4475,4475,4475,4475,0
20231226,152600,1308463825,4475,4475,4475,4475,0
20231226,152500,1308463825,4475,4475,4475,4475,0
20231226,152400,1308463825,4475,4475,4475,4475,0
20231226,152300,1308463825,4475,4475,4475,4475,0
20231226,152200,1308463825,4475,4475,4475,4475,0
20231226,152100,1308463825,4475,4475,4475,4475,0
20231226,152000,1308463825,4475,4475,4475,4475,0
20231226,151900,1308463825,4475,4480,4490,4475,3047
20231226,151800,1294806605,4480,4485,4490,4480,1269
20231226,151700,1289118445,4485,4480,4485,4480,1414
20231226,151600,1282783720,4480,4480,4480,4480,765
20231226,151500,1279356520,4480,4485,4485,4480,1060
20231226,151400,1274606780,4485,4485,4495,4485,5269
20231226,151300,1250974625,4495,4490,4495,4485,832
20231226,151200,1247238735,4485,4490,4490,4485,2132
20231226,151100,1237669045,4490,4490,4490,4490,650
20231226,151000,1234750545,4490,4490,4490,4490,215
20231226,150900,1233785195,4490,4490,4490,4490,1358
20231226,150800,1227687775,4495,4495,4495,4495,290
20231226,150700,1226384225,4495,4490,4495,4490,1628
20231226,150600,1219072800,4495,4490,4495,4490,2942
20231226,150500,1205858255,4495,4495,4495,4495,7
20231226,150400,1205826790,4495,4495,4495,4495,0
20231226,150300,1205826790,4495,4495,4495,4495,533
20231226,150200,1203430955,4495,4495,4495,4495,6
20231226,150100,1203403985,4490,4490,4490,4490,10
20231226,150000,1203359085,4500,4495,4500,4490,1216
20231226,145900,1197888745,4500,4500,4500,4500,1146
20231226,145800,1192731745,4495,4495,4495,4490,587
20231226,145700,1190093215,4500,4500,4500,4500,0
20231226,145600,1190093215,4500,4500,4500,4500,0
20231226,145500,1190093215,4500,4485,4500,4480,5012
20231226,145400,1167569660,4490,4495,4495,4490,527
20231226,145300,1165203415,4495,4495,4495,4495,201
20231226,145200,1164299920,4495,4485,4495,4485,105
20231226,145100,1163827995,4490,4485,4490,4485,1006
20231226,145000,1159316055,4490,4485,4490,4485,2005
20231226,144900,1150321860,4490,4490,4490,4485,3388
20231226,144800,1135124740,4495,4495,4495,4495,1
20231226,144700,1135120245,4495,4490,4495,4490,484
20231226,144600,1132946175,4490,4495,4495,4490,1317
20231226,144500,1127027845,4495,4490,4495,4490,2400
20231226,144400,1116246845,4490,4490,4490,4490,3287
20231226,144300,1101488215,4485,4485,4485,4485,2267
20231226,144200,1091320720,4485,4480,4485,4480,100
20231226,144100,1090872695,4480,4480,4480,4480,7
20231226,144000,1090841335,4480,4480,4480,4480,36
20231226,143900,1090680055,4480,4480,4480,4480,451
20231226,143800,1088659575,4475,4475,4475,4475,67
20231226,143700,1088359750,4480,4480,4480,4480,0
20231226,143600,1088359750,4480,4480,4480,4480,2237
20231226,143500,1078337990,4475,4475,4475,4475,60
20231226,143400,1078069490,4475,4475,4475,4475,91
20231226,143300,1077662265,4475,4475,4475,4475,0
20231226,143200,1077662265,4475,4475,4475,4475,100
20231226,143100,1077214765,4475,4475,4475,4475,1708
20231226,143000,1069571465,4480,4480,4480,4480,0
20231226,142900,1069571465,4480,4475,4480,4475,992
20231226,142800,1065129765,4475,4475,4475,4475,173
20231226,142700,1064355590,4475,4475,4475,4475,6
20231226,142600,1064328740,4475,4475,4475,4475,0
20231226,142500,1064328740,4475,4475,4475,4475,130
20231226,142400,1063746990,4475,4475,4475,4475,60
20231226,142300,1063478490,4485,4485,4485,4485,0
20231226,142200,1063478490,4485,4485,4485,4485,7
20231226,142100,1063447095,4480,4480,4480,4480,58
20231226,142000,1063187255,4475,4475,4475,4475,21
20231226,141900,1063093280,4475,4475,4475,4475,70
20231226,141800,1062780030,4475,4475,4475,4475,427
20231226,141700,1060869205,4475,4475,4475,4475,10
20231226,141600,1060824455,4475,4475,4475,4475,32
20231226,141500,1060681255,4475,4475,4475,4475,0
20231226,141400,1060681255,4475,4475,4475,4475,0
20231226,141300,1060681255,4475,4470,4480,4465,726
20231226,141200,1057433315,4470,4470,4470,4470,1501
20231226,141100,1050723845,4470,4470,4470,4470,101
20231226,141000,1050272375,4470,4470,4470,4470,995
20231226,140900,1045824725,4470,4470,4470,4470,10
20231226,140800,1045780025,4475,4475,4475,4470,2748
20231226,140700,1033490240,4475,4470,4475,4470,1651
20231226,140600,1026110265,4470,4470,4470,4470,69
20231226,140500,1025801835,4470,4470,4470,4470,540
20231226,140400,1023388035,4475,4475,4475,4475,100
20231226,140300,1022940535,4475,4475,4475,4475,10
20231226,140200,1022895785,4470,4470,4470,4470,10
20231226,140100,1022851085,4470,4475,4475,4470,203
20231226,140000,1021942770,4475,4475,4475,4475,7
20231226,135900,1021911445,4470,4470,4470,4470,345
20231226,135800,1020369295,4470,4470,4470,4470,1
20231226,135700,1020364825,4480,4475,4480,4475,588
20231226,135600,1017730630,4475,4475,4475,4475,0
20231226,135500,1017730630,4475,4475,4475,4475,0
20231226,135400,1017730630,4475,4470,4475,4470,394
20231226,135300,1015967780,4475,4470,4475,4470,364
20231226,135200,1014338930,4470,4475,4475,4470,776
20231226,135100,1010870195,4470,4470,4470,4470,0
20231226,135000,1010870195,4470,4475,4475,4470,85
20231226,134900,1010490120,4475,4470,4475,4470,906
20231226,134800,1006435800,4470,4470,4470,4470,19
20231226,134700,1006350870,4470,4470,4470,4470,0
20231226,134600,1006350870,4470,4470,4470,4470,11
20231226,134500,1006301700,4475,4470,4475,4470,64
20231226,134400,1006015600,4475,4475,4475,4475,13
20231226,134300,1005957425,4475,4475,4475,4475,1356
20231226,134200,999889325,4475,4475,4475,4475,66
20231226,134100,999593975,4480,4480,4480,4480,101
20231226,134000,999141495,4480,4480,4480,4480,0
20231226,133900,999141495,4480,4480,4480,4480,28
20231226,133800,999016055,4480,4480,4480,4480,0
20231226,133700,999016055,4480,4480,4480,4480,60
20231226,133600,998747255,4480,4480,4480,4480,365
20231226,133500,997112055,4475,4485,4485,4475,101
20231226,133400,996659080,4485,4485,4485,4485,455
20231226,133300,994618405,4485,4480,4485,4480,163
20231226,133200,993887415,4475,4475,4480,4475,567
20231226,133100,991347590,4480,4480,4480,4480,12
20231226,133000,991293830,4480,4480,4480,4480,1017
20231226,132900,986737670,4480,4480,4480,4480,67
20231226,132800,986437510,4480,4480,4480,4480,100
20231226,132700,985989510,4480,4480,4480,4480,0
20231226,132600,985989510,4480,4480,4480,4480,2500
20231226,132500,974789510,4480,4480,4480,4480,6
20231226,132400,974762630,4480,4480,4480,4480,60
20231226,132300,974493830,4485,4485,4485,4485,10
20231226,132200,974448980,4480,4480,4480,4480,327
20231226,132100,972984020,4480,4480,4480,4480,1000
20231226,132000,968504020,4480,4480,4480,4480,120
20231226,131900,967966420,4480,4480,4480,4480,0
20231226,131800,967966420,4480,4480,4480,4480,74
20231226,131700,967634900,4490,4490,4490,4490,0
20231226,131600,967634900,4490,4485,4490,4485,3592
20231226,131500,951520880,4485,4485,4485,4485,415
20231226,131400,949659605,4490,4490,4490,4490,140
20231226,131300,949031005,4490,4490,4490,4490,475
20231226,131200,946898255,4490,4490,4490,4490,0
20231226,131100,946898255,4490,4490,4490,4490,1082
20231226,131000,942040075,4490,4490,4490,4490,0
20231226,130900,942040075,4490,4490,4490,4490,0
20231226,130800,942040075,4490,4490,4490,4490,19
20231226,130700,941954765,4495,4495,4495,4495,0
20231226,130600,941954765,4495,4495,4495,4495,17
20231226,130500,941878350,4495,4495,4495,4495,3
20231226,130400,941864865,4490,4495,4495,4490,17
20231226,130300,941788485,4490,4495,4495,4490,61
20231226,130200,941514590,4495,4495,4495,4495,1000
20231226,130100,937019590,4495,4495,4495,4490,11
20231226,130000,936970175,4495,4495,4500,4495,912
20231226,125900,932869735,4500,4500,4500,4500,33
20231226,125800,932721235,4500,4490,4500,4490,1110
20231226,125700,927734275,4490,4490,4490,4490,7
20231226,125600,927702845,4490,4495,4495,4490,1123
20231226,125500,922655365,4490,4485,4490,4485,182
20231226,125400,921838385,4485,4485,4485,4485,207
20231226,125300,920909990,4485,4485,4485,4485,0
20231226,125200,920909990,4485,4485,4485,4485,60
20231226,125100,920640890,4490,4485,4490,4485,56
20231226,125000,920389485,4490,4490,4490,4490,200
20231226,124900,919491485,4485,4485,4485,4485,0
20231226,124800,919491485,4485,4490,4490,4485,40
20231226,124700,919311935,4490,4490,4490,4490,40
20231226,124600,919132335,4490,4490,4490,4490,0
20231226,124500,919132335,4490,4490,4490,4490,143
20231226,124400,918490265,4490,4490,4490,4485,157
20231226,124300,917785370,4490,4490,4490,4490,343
20231226,124200,916245300,4490,4490,4490,4490,1
20231226,124100,916240810,4485,4485,4485,4485,0
20231226,124000,916240810,4485,4485,4485,4485,7
20231226,123900,916209415,4490,4485,4490,4485,10
20231226,123800,916164560,4480,4480,4480,4480,30
20231226,123700,916030160,4480,4480,4480,4480,150
20231226,123600,915358160,4480,4480,4480,4480,60
20231226,123500,915089360,4480,4485,4490,4480,1050
20231226,123400,910385270,4485,4485,4485,4485,0
20231226,123300,910385270,4485,4485,4485,4485,7
20231226,123200,910353875,4485,4485,4485,4485,17
20231226,123100,910277630,4485,4485,4485,4485,50
20231226,123000,910053380,4485,4485,4485,4485,206
20231226,122900,909129470,4490,4485,4490,4485,502
20231226,122800,906877990,4485,4490,4490,4485,560
20231226,122700,904363890,4485,4485,4485,4485,1
20231226,122600,904359405,4485,4490,4490,4485,292
20231226,122500,903048360,4490,4485,4490,4485,435
20231226,122400,901096835,4485,4500,4500,4485,995
20231226,122300,896634050,4490,4505,4505,4490,1445
20231226,122200,890145955,4505,4500,4510,4495,5502
20231226,122100,865394880,4510,4510,4510,4505,3741
20231226,122000,848535250,4510,4505,4510,4505,2160
20231226,121900,838800650,4505,4505,4505,4505,14
20231226,121800,838737580,4500,4500,4500,4500,109
20231226,121700,838247080,4500,4500,4500,4500,3
20231226,121600,838233580,4500,4500,4500,4500,187
20231226,121500,837392080,4500,4500,4500,4495,566
20231226,121400,834845385,4500,4500,4500,4500,2005
20231226,121300,825822885,4495,4495,4495,4495,6
20231226,121200,825795915,4500,4500,4500,4500,0
20231226,121100,825795915,4500,4495,4500,4495,27
20231226,121000,825674465,4495,4495,4500,4495,475
20231226,120900,823537340,4495,4495,4500,4495,477
20231226,120800,821390925,4495,4495,4495,4495,0
20231226,120700,821390925,4495,4495,4495,4495,232
20231226,120600,820348085,4495,4495,4495,4495,236
20231226,120500,819287265,4495,4495,4495,4495,790
20231226,120400,815736215,4495,4495,4500,4495,531
20231226,120300,813349365,4495,4495,4495,4495,100
20231226,120200,812899865,4495,4500,4500,4495,107
20231226,120100,812418400,4500,4495,4500,4495,904
20231226,120000,808354855,4500,4500,4500,4500,4
20231226,115900,808336855,4500,4495,4500,4495,11
20231226,115800,808287385,4495,4495,4495,4495,1224
20231226,115700,802785505,4495,4500,4500,4495,102
20231226,115600,802327005,4495,4495,4495,4495,34
20231226,115500,802174175,4500,4495,4500,4495,47
20231226,115400,801962860,4490,4495,4500,4490,1990
20231226,115300,793023110,4495,4495,4495,4495,0
20231226,115200,793023110,4495,4500,4500,4495,276
20231226,115100,791781140,4500,4495,4500,4495,3011
20231226,115000,778238400,4495,4495,4495,4495,199
20231226,114900,777343895,4490,4490,4490,4490,0
20231226,114800,777343895,4490,4490,4490,4490,7
20231226,114700,777312465,4495,4495,4495,4495,850
20231226,114600,773491715,4490,4490,4490,4490,0
20231226,114500,773491715,4490,4495,4495,4490,510
20231226,114400,771199315,4495,4495,4495,4495,330
20231226,114300,769715965,4495,4490,4495,4490,2038
20231226,114200,760565310,4485,4485,4485,4485,205
20231226,114100,759645885,4485,4485,4485,4485,0
20231226,114000,759645885,4485,4485,4485,4485,0
20231226,113900,759645885,4485,4485,4485,4485,0
20231226,113800,759645885,4485,4485,4485,4485,80
20231226,113700,759287085,4490,4490,4490,4490,500
20231226,113600,757042085,4490,4490,4490,4490,13
20231226,113500,756983715,4490,4485,4490,4485,28
20231226,113400,756858025,4485,4485,4485,4485,210
20231226,113300,755916175,4485,4485,4485,4485,1749
20231226,113200,748071910,4485,4480,4485,4480,58
20231226,113100,747811830,4480,4480,4480,4480,0
20231226,113000,747811830,4480,4475,4480,4475,241
20231226,112900,746732235,4475,4475,4475,4475,450
20231226,112800,744718485,4475,4475,4475,4475,34
20231226,112700,744566335,4475,4480,4480,4475,1161
20231226,112600,739365360,4480,4475,4480,4475,650
20231226,112500,736456380,4475,4475,4475,4475,20
20231226,112400,736366880,4475,4475,4475,4475,7
20231226,112300,736335555,4475,4475,4475,4475,0
20231226,112200,736335555,4475,4475,4475,4475,0
20231226,112100,736335555,4475,4475,4480,4475,257
20231226,112000,735184235,4475,4475,4475,4475,0
20231226,111900,735184235,4475,4475,4475,4475,0
20231226,111800,735184235,4475,4475,4475,4475,0
20231226,111700,735184235,4475,4480,4480,4475,10
20231226,111600,735139465,4475,4475,4475,4475,0
20231226,111500,735139465,4475,4475,4475,4475,63
20231226,111400,734857540,4480,4480,4480,4480,400
20231226,111300,733065540,4480,4480,4480,4480,659
20231226,111200,730113220,4470,4470,4470,4470,203
20231226,111100,729205810,4475,4475,4480,4475,145
20231226,111000,728556485,4475,4475,4475,4475,0
20231226,110900,728556485,4475,4475,4475,4475,0
20231226,110800,728556485,4475,4480,4480,4475,636
20231226,110700,725710375,4475,4475,4475,4475,7
20231226,110600,725679050,4475,4475,4475,4475,1
20231226,110500,725674575,4475,4480,4480,4475,223
20231226,110400,724676585,4475,4475,4475,4475,6
20231226,110300,724649735,4475,4475,4475,4475,587
20231226,110200,722022910,4470,4470,4470,4470,61
20231226,110100,721750240,4470,4470,4470,4470,0
20231226,110000,721750240,4470,4475,4475,4470,18
20231226,105900,721669725,4465,4465,4465,4465,100
20231226,105800,721223225,4465,4470,4470,4465,407
20231226,105700,719405665,4470,4470,4470,4470,830
20231226,105600,715695565,4470,4470,4470,4470,60
20231226,105500,715427365,4475,4475,4475,4475,0
20231226,105400,715427365,4475,4475,4475,4475,49
20231226,105300,715208090,4470,4470,4475,4470,208
20231226,105200,714278235,4470,4470,4470,4470,373
20231226,105100,712610925,4470,4470,4470,4470,191
20231226,105000,711757155,4470,4470,4470,4465,507
20231226,104900,709490900,4470,4470,4470,4470,371
20231226,104800,707832530,4470,4470,4470,4470,163
20231226,104700,707103920,4470,4470,4470,4470,977
20231226,104600,702736730,4470,4470,4470,4470,10
20231226,104500,702692030,4470,4475,4475,4470,64
20231226,104400,702405930,4475,4475,4475,4475,24
20231226,104300,702298530,4470,4470,4470,4470,17
20231226,104200,702222540,4475,4475,4475,4470,539
20231226,104100,699812505,4475,4475,4475,4470,1074
20231226,104000,695011710,4475,4475,4475,4475,1
20231226,103900,695007235,4470,4470,4470,4470,9
20231226,103800,694967005,4470,4475,4475,4470,2454
20231226,103700,683997620,4470,4475,4475,4470,1296
20231226,103600,678203690,4480,4475,4480,4475,84
20231226,103500,677827705,4475,4475,4475,4475,6
20231226,103400,677800855,4470,4470,4470,4470,0
20231226,103300,677800855,4470,4470,4470,4470,1
20231226,103200,677796385,4470,4470,4470,4470,0
20231226,103100,677796385,4470,4480,4480,4470,1415
20231226,103000,671470305,4480,4480,4480,4480,5
20231226,102900,671447905,4485,4485,4485,4485,10
20231226,102800,671403055,4485,4470,4485,4470,7230
20231226,102700,639027135,4470,4470,4470,4470,125
20231226,102600,638468385,4470,4465,4470,4465,756
20231226,102500,635091340,4465,4470,4470,4460,215
20231226,102400,634131660,4470,4475,4475,4470,304
20231226,102300,632772775,4470,4470,4475,4470,40
20231226,102200,632593970,4475,4475,4475,4475,2
20231226,102100,632585020,4465,4475,4475,4465,23
20231226,102000,632482110,4475,4475,4475,4470,1113
20231226,101900,627501445,4470,4475,4475,4470,60
20231226,101800,627233240,4465,4470,4475,4465,4630
20231226,101700,606537755,4465,4465,4465,4465,211
20231226,101600,605595640,4465,4465,4465,4465,10
20231226,101500,605550990,4460,4455,4465,4455,3367
20231226,101400,590534250,4455,4460,4460,4455,2024
20231226,101300,581517210,4460,4460,4460,4455,104
20231226,101200,581053380,4460,4460,4460,4455,10
20231226,101100,581008815,4460,4460,4460,4460,1503
20231226,101000,574305435,4460,4460,4460,4460,127
20231226,100900,573739015,4460,4450,4460,4450,3589
20231226,100800,557765135,4450,4455,4455,4450,317
20231226,100700,556353230,4455,4455,4455,4455,1
20231226,100600,556348775,4455,4450,4455,4445,2918
20231226,100500,543374010,4445,4445,4450,4445,69
20231226,100400,543067200,4450,4445,4450,4445,211
20231226,100300,542128550,4450,4450,4450,4450,102
20231226,100200,541674650,4450,4445,4450,4445,168
20231226,100100,540927385,4450,4450,4450,4440,312
20231226,100000,539539585,4445,4445,4445,4445,143
20231226,095900,538903950,4440,4445,4445,4440,61
20231226,095800,538633105,4440,4445,4445,4440,371
20231226,095700,536984310,4440,4435,4440,4435,2179
20231226,095600,527319765,4440,4440,4445,4440,97
20231226,095500,526889080,4445,4440,4445,4440,191
20231226,095400,526041035,4430,4445,4450,4430,8567
20231226,095300,488039245,4450,4440,4450,4440,3211
20231226,095200,473782395,4450,4450,4450,4450,272
20231226,095100,472571995,4440,4440,4450,4435,1971
20231226,095000,463820835,4435,4440,4440,4435,5066
20231226,094900,441330225,4445,4450,4450,4445,2977
20231226,094800,428096845,4455,4450,4455,4450,1566
20231226,094700,421120365,4445,4450,4450,4445,1061
20231226,094600,416399220,4455,4455,4455,4445,9920
20231226,094500,372234985,4460,4470,4470,4460,6986
20231226,094400,341057945,4470,4465,4470,4465,1144
20231226,094300,335946745,4470,4470,4470,4470,2214
20231226,094200,326050165,4470,4470,4470,4470,1004
20231226,094100,321562285,4470,4470,4470,4470,584
20231226,094000,318951805,4470,4470,4470,4470,1440
20231226,093900,312515005,4470,4470,4470,4470,474
20231226,093800,310396225,4470,4475,4475,4470,1700
20231226,093700,302796625,4475,4475,4475,4475,1116
20231226,093600,297802525,4475,4490,4490,4475,301
20231226,093500,296454405,4490,4490,4490,4475,2818
20231226,093400,283811470,4485,4475,4485,4475,4062
20231226,093300,265607465,4470,4470,4470,4470,0
20231226,093200,265607465,4470,4480,4485,4470,2057
20231226,093100,256402075,4480,4480,4485,4480,1010
20231226,093000,251874360,4480,4485,4485,4480,220
20231226,092900,250888660,4480,4480,4480,4460,2865
20231226,092800,238055460,4460,4460,4460,4460,0
20231226,092700,238055460,4460,4475,4475,4460,1220
20231226,092600,232608450,4475,4475,4475,4475,339
20231226,092500,231091425,4470,4465,4470,4465,1889
20231226,092400,222649285,4460,4460,4460,4460,651
20231226,092300,219745825,4460,4460,4470,4460,253
20231226,092200,218615340,4460,4465,4465,4455,4081
20231226,092100,200421680,4465,4470,4470,4465,3134
20231226,092000,186417875,4470,4480,4480,4470,2028
20231226,091900,177341510,4485,4485,4485,4485,268
20231226,091800,176139530,4480,4480,4480,4475,3944
20231226,091700,158482780,4480,4485,4485,4480,634
20231226,091600,155641920,4480,4485,4485,4480,1483
20231226,091500,148991215,4485,4485,4485,4485,291
20231226,091400,147686080,4475,4475,4475,4475,1176
20231226,091300,142423480,4475,4480,4480,4470,1527
20231226,091200,135585800,4480,4485,4485,4480,718
20231226,091100,132368570,4485,4490,4490,4480,791
20231226,091000,128821035,4490,4490,4490,4490,1823
20231226,090900,120635765,4490,4485,4490,4480,1291
20231226,090800,114845185,4480,4485,4490,4480,2874
20231226,090700,101953095,4485,4460,4485,4460,2221
20231226,090600,91997235,4480,4475,4480,4460,430
20231226,090500,90074695,4480,4470,4480,4470,1500
20231226,090400,83359695,4470,4470,4470,4470,16
20231226,090300,83288175,4475,4465,4480,4465,1792
20231226,090200,75281895,4460,4465,4470,4450,451
20231226,090100,73271495,4445,4445,4460,4445,2658
20231226,090000,61450050,4445,4440,4445,4435,13790