KissMeData/029480/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,191200,359798392,2030,2030,2030,2030,11890
20231228,191100,359798392,2030,2030,2030,2030,0
20231228,191000,359798392,2030,2030,2030,2030,0
20231228,190900,359798392,2030,2030,2030,2030,0
20231228,190800,359798392,2030,2030,2030,2030,0
20231228,190700,359798392,2030,2030,2030,2030,0
20231228,190600,359798392,2030,2030,2030,2030,0
20231228,190500,359798392,2030,2030,2030,2030,0
20231228,190400,359798392,2030,2030,2030,2030,0
20231228,190300,359798392,2030,2030,2030,2030,0
20231228,190200,359798392,2030,2030,2030,2030,0
20231228,190100,359798392,2030,2030,2030,2030,0
20231228,190000,359798392,2030,2030,2030,2030,0
20231228,185900,359798392,2030,2030,2030,2030,0
20231228,185800,359798392,2030,2030,2030,2030,0
20231228,185700,359798392,2030,2030,2030,2030,0
20231228,185600,359798392,2030,2030,2030,2030,0
20231228,185500,359798392,2030,2030,2030,2030,0
20231228,185400,359798392,2030,2030,2030,2030,0
20231228,185300,359798392,2030,2030,2030,2030,0
20231228,185200,359798392,2030,2030,2030,2030,0
20231228,185100,359798392,2030,2030,2030,2030,0
20231228,185000,359798392,2030,2030,2030,2030,0
20231228,184900,359798392,2030,2030,2030,2030,0
20231228,184800,359798392,2030,2030,2030,2030,0
20231228,184700,359798392,2030,2030,2030,2030,0
20231228,184600,359798392,2030,2030,2030,2030,0
20231228,184500,359798392,2030,2030,2030,2030,0
20231228,184400,359798392,2030,2030,2030,2030,0
20231228,184300,359798392,2030,2030,2030,2030,0
20231228,184200,359798392,2030,2030,2030,2030,11890
20231228,184100,359798392,2030,2030,2030,2030,0
20231228,184000,359798392,2030,2030,2030,2030,0
20231228,183900,359798392,2030,2030,2030,2030,0
20231228,183800,359798392,2030,2030,2030,2030,0
20231228,183700,359798392,2030,2030,2030,2030,0
20231228,183600,359798392,2030,2030,2030,2030,0
20231228,183500,359798392,2030,2030,2030,2030,0
20231228,183400,359798392,2030,2030,2030,2030,0
20231228,183300,359798392,2030,2030,2030,2030,0
20231228,183200,359798392,2030,2030,2030,2030,0
20231228,183100,359798392,2030,2030,2030,2030,0
20231228,183000,359798392,2030,2030,2030,2030,0
20231228,182900,359798392,2030,2030,2030,2030,0
20231228,182800,359798392,2030,2030,2030,2030,0
20231228,182700,359798392,2030,2030,2030,2030,0
20231228,182600,359798392,2030,2030,2030,2030,0
20231228,182500,359798392,2030,2030,2030,2030,0
20231228,182400,359798392,2030,2030,2030,2030,0
20231228,182300,359798392,2030,2030,2030,2030,0
20231228,182200,359798392,2030,2030,2030,2030,0
20231228,182100,359798392,2030,2030,2030,2030,0
20231228,182000,359798392,2030,2030,2030,2030,0
20231228,181900,359798392,2030,2030,2030,2030,0
20231228,181800,359798392,2030,2030,2030,2030,0
20231228,181700,359798392,2030,2030,2030,2030,0
20231228,181600,359798392,2030,2030,2030,2030,0
20231228,181500,359798392,2030,2030,2030,2030,0
20231228,181400,359798392,2030,2030,2030,2030,0
20231228,181300,359798392,2030,2030,2030,2030,0
20231228,181200,359798392,2030,2030,2030,2030,11890
20231228,181100,359798392,2030,2030,2030,2030,0
20231228,181000,359798392,2030,2030,2030,2030,0
20231228,180900,359798392,2030,2030,2030,2030,0
20231228,180800,359798392,2030,2030,2030,2030,0
20231228,180700,359798392,2030,2030,2030,2030,0
20231228,180600,359798392,2030,2030,2030,2030,0
20231228,180500,359798392,2030,2030,2030,2030,0
20231228,180400,359798392,2030,2030,2030,2030,0
20231228,180300,359798392,2030,2030,2030,2030,0
20231228,180200,359798392,2030,2030,2030,2030,0
20231228,180100,359798392,2030,2030,2030,2030,0
20231228,180000,359798392,2030,2030,2030,2030,0
20231228,175900,359798392,2030,2030,2030,2030,0
20231228,175800,359798392,2030,2030,2030,2030,0
20231228,175700,359798392,2030,2030,2030,2030,0
20231228,175600,359798392,2030,2030,2030,2030,0
20231228,175500,359798392,2030,2030,2030,2030,0
20231228,175400,359798392,2030,2030,2030,2030,0
20231228,175300,359798392,2030,2030,2030,2030,0
20231228,175200,359798392,2030,2030,2030,2030,0
20231228,175100,359798392,2030,2030,2030,2030,0
20231228,175000,359798392,2030,2030,2030,2030,0
20231228,174900,359798392,2030,2030,2030,2030,0
20231228,174800,359798392,2030,2030,2030,2030,0
20231228,174700,359798392,2030,2030,2030,2030,0
20231228,174600,359798392,2030,2030,2030,2030,0
20231228,174500,359798392,2030,2030,2030,2030,0
20231228,174400,359798392,2030,2030,2030,2030,0
20231228,174300,359798392,2030,2030,2030,2030,0
20231228,174200,359798392,2030,2030,2030,2030,11890
20231228,174100,359798392,2030,2030,2030,2030,0
20231228,174000,359798392,2030,2030,2030,2030,0
20231228,173900,359798392,2030,2030,2030,2030,0
20231228,173800,359798392,2030,2030,2030,2030,0
20231228,173700,359798392,2030,2030,2030,2030,0
20231228,173600,359798392,2030,2030,2030,2030,0
20231228,173500,359798392,2030,2030,2030,2030,0
20231228,173400,359798392,2030,2030,2030,2030,0
20231228,173300,359798392,2030,2030,2030,2030,0
20231228,173200,359798392,2030,2030,2030,2030,0
20231228,173100,359798392,2030,2030,2030,2030,0
20231228,173000,359798392,2030,2030,2030,2030,0
20231228,172900,359798392,2030,2030,2030,2030,0
20231228,172800,359798392,2030,2030,2030,2030,0
20231228,172700,359798392,2030,2030,2030,2030,0
20231228,172600,359798392,2030,2030,2030,2030,0
20231228,172500,359798392,2030,2030,2030,2030,0
20231228,172400,359798392,2030,2030,2030,2030,0
20231228,172300,359798392,2030,2030,2030,2030,0
20231228,172200,359798392,2030,2030,2030,2030,0
20231228,172100,359798392,2030,2030,2030,2030,0
20231228,172000,359798392,2030,2030,2030,2030,0
20231228,171900,359798392,2030,2030,2030,2030,0
20231228,171800,359798392,2030,2030,2030,2030,0
20231228,171700,359798392,2030,2030,2030,2030,0
20231228,171600,359798392,2030,2030,2030,2030,0
20231228,171500,359798392,2030,2030,2030,2030,0
20231228,171400,359798392,2030,2030,2030,2030,0
20231228,171300,359798392,2030,2030,2030,2030,0
20231228,171200,359798392,2030,2030,2030,2030,11890
20231228,171100,359798392,2030,2030,2030,2030,0
20231228,171000,359798392,2030,2030,2030,2030,0
20231228,170900,359798392,2030,2030,2030,2030,0
20231228,170800,359798392,2030,2030,2030,2030,0
20231228,170700,359798392,2030,2030,2030,2030,0
20231228,170600,359798392,2030,2030,2030,2030,0
20231228,170500,359798392,2030,2030,2030,2030,0
20231228,170400,359798392,2030,2030,2030,2030,0
20231228,170300,359798392,2030,2030,2030,2030,0
20231228,170200,359798392,2030,2030,2030,2030,0
20231228,170100,359798392,2030,2030,2030,2030,0
20231228,170000,359798392,2030,2030,2030,2030,0
20231228,165900,359798392,2030,2030,2030,2030,0
20231228,165800,359798392,2030,2030,2030,2030,0
20231228,165700,359798392,2030,2030,2030,2030,0
20231228,165600,359798392,2030,2030,2030,2030,0
20231228,165500,359798392,2030,2030,2030,2030,0
20231228,165400,359798392,2030,2030,2030,2030,0
20231228,165300,359798392,2030,2030,2030,2030,0
20231228,165200,359798392,2030,2030,2030,2030,0
20231228,165100,359798392,2030,2030,2030,2030,0
20231228,165000,359798392,2030,2030,2030,2030,0
20231228,164900,359798392,2030,2030,2030,2030,0
20231228,164800,359798392,2030,2030,2030,2030,0
20231228,164700,359798392,2030,2030,2030,2030,0
20231228,164600,359798392,2030,2030,2030,2030,0
20231228,164500,359798392,2030,2030,2030,2030,0
20231228,164400,359798392,2030,2030,2030,2030,0
20231228,164300,359798392,2030,2030,2030,2030,0
20231228,164200,359798392,2030,2030,2030,2030,11890
20231228,164100,359798392,2030,2030,2030,2030,0
20231228,164000,359798392,2030,2030,2030,2030,0
20231228,163900,359798392,2030,2030,2030,2030,0
20231228,163800,359798392,2030,2030,2030,2030,0
20231228,163700,359798392,2030,2030,2030,2030,0
20231228,163600,359798392,2030,2030,2030,2030,0
20231228,163500,359798392,2030,2030,2030,2030,0
20231228,163400,359798392,2030,2030,2030,2030,0
20231228,163300,359798392,2030,2030,2030,2030,0
20231228,163200,359798392,2030,2030,2030,2030,0
20231228,163100,359798392,2030,2030,2030,2030,0
20231228,163000,359798392,2030,2030,2030,2030,0
20231228,162900,359798392,2030,2030,2030,2030,0
20231228,162800,359798392,2030,2030,2030,2030,0
20231228,162700,359798392,2030,2030,2030,2030,0
20231228,162600,359798392,2030,2030,2030,2030,0
20231228,162500,359798392,2030,2030,2030,2030,0
20231228,162400,359798392,2030,2030,2030,2030,0
20231228,162300,359798392,2030,2030,2030,2030,0
20231228,162200,359798392,2030,2030,2030,2030,0
20231228,162100,359798392,2030,2030,2030,2030,0
20231228,162000,359798392,2030,2030,2030,2030,0
20231228,161900,359798392,2030,2030,2030,2030,0
20231228,161800,359798392,2030,2030,2030,2030,0
20231228,161700,359798392,2030,2030,2030,2030,0
20231228,161600,359798392,2030,2030,2030,2030,0
20231228,161500,359798392,2030,2030,2030,2030,0
20231228,161400,359798392,2030,2030,2030,2030,0
20231228,161300,359798392,2030,2030,2030,2030,0
20231228,161200,359798392,2030,2030,2030,2030,11890
20231228,161100,359798392,2030,2030,2030,2030,0
20231228,161000,359798392,2030,2030,2030,2030,0
20231228,160900,359798392,2030,2030,2030,2030,0
20231228,160800,359798392,2030,2030,2030,2030,0
20231228,160700,359798392,2030,2030,2030,2030,0
20231228,160600,359798392,2030,2030,2030,2030,0
20231228,160500,359798392,2030,2030,2030,2030,0
20231228,160400,359798392,2030,2030,2030,2030,0
20231228,160300,359798392,2030,2030,2030,2030,0
20231228,160200,359798392,2030,2030,2030,2030,0
20231228,160100,359798392,2030,2030,2030,2030,0
20231228,160000,359798392,2030,2030,2030,2030,0
20231228,155900,359798392,2030,2030,2030,2030,0
20231228,155800,359798392,2030,2030,2030,2030,0
20231228,155700,359798392,2030,2030,2030,2030,0
20231228,155600,359798392,2030,2030,2030,2030,0
20231228,155500,359798392,2030,2030,2030,2030,0
20231228,155400,359798392,2030,2030,2030,2030,0
20231228,155300,359798392,2030,2030,2030,2030,0
20231228,155200,359798392,2030,2030,2030,2030,0
20231228,155100,359798392,2030,2030,2030,2030,0
20231228,155000,359798392,2030,2030,2030,2030,0
20231228,154900,359798392,2030,2030,2030,2030,0
20231228,154800,359798392,2030,2030,2030,2030,0
20231228,154700,359798392,2030,2030,2030,2030,0
20231228,154600,359798392,2030,2030,2030,2030,0
20231228,154500,359798392,2030,2030,2030,2030,0
20231228,154400,359798392,2030,2030,2030,2030,0
20231228,154300,359798392,2030,2030,2030,2030,0
20231228,154200,359798392,2030,2030,2030,2030,11890
20231228,154100,359798392,2030,2030,2030,2030,0
20231228,154000,359798392,2030,2030,2030,2030,0
20231228,153900,359798392,2030,2030,2030,2030,0
20231228,153800,359798392,2030,2030,2030,2030,0
20231228,153700,359798392,2030,2030,2030,2030,0
20231228,153600,359798392,2030,2030,2030,2030,0
20231228,153500,359798392,2030,2030,2030,2030,0
20231228,153400,359798392,2030,2030,2030,2030,0
20231228,153300,359798392,2030,2030,2030,2030,0
20231228,153200,359798392,2030,2030,2030,2030,0
20231228,153100,359798392,2030,2030,2030,2030,0
20231228,153000,359798392,2030,2030,2030,2030,11890
20231228,152900,335661692,2045,2045,2045,2045,0
20231228,152800,335661692,2045,2045,2045,2045,0
20231228,152700,335661692,2045,2045,2045,2045,0
20231228,152600,335661692,2045,2045,2045,2045,0
20231228,152500,335661692,2045,2045,2045,2045,0
20231228,152400,335661692,2045,2045,2045,2045,0
20231228,152300,335661692,2045,2045,2045,2045,0
20231228,152200,335661692,2045,2045,2045,2045,0
20231228,152100,335661692,2045,2045,2045,2045,0
20231228,152000,335661692,2045,2045,2045,2045,0
20231228,151900,335661692,2045,2045,2045,2040,754
20231228,151800,334120272,2040,2045,2045,2040,57
20231228,151700,334003742,2045,2045,2045,2040,63
20231228,151600,333874917,2045,2040,2045,2040,421
20231228,151500,333016072,2040,2040,2040,2040,342
20231228,151400,332318392,2040,2040,2040,2040,1780
20231228,151300,328687192,2040,2040,2040,2040,1
20231228,151200,328685152,2035,2035,2035,2035,4105
20231228,151100,320331477,2035,2035,2035,2035,43
20231228,151000,320243972,2035,2035,2035,2035,142
20231228,150900,319955002,2030,2030,2030,2030,319
20231228,150800,319307432,2030,2030,2030,2030,0
20231228,150700,319307432,2030,2035,2035,2030,110
20231228,150600,319084082,2035,2035,2035,2035,0
20231228,150500,319084082,2035,2035,2035,2035,217
20231228,150400,318642487,2030,2030,2030,2030,120
20231228,150300,318398887,2035,2030,2035,2030,101
20231228,150200,318193852,2035,2035,2035,2035,0
20231228,150100,318193852,2035,2035,2035,2035,315
20231228,150000,317552827,2035,2035,2035,2035,175
20231228,145900,317196702,2035,2035,2035,2035,0
20231228,145800,317196702,2035,2035,2035,2035,404
20231228,145700,316374562,2025,2030,2035,2025,5021
20231228,145600,306184422,2030,2035,2035,2030,505
20231228,145500,305159247,2035,2035,2035,2035,43
20231228,145400,305071742,2035,2030,2035,2030,9239
20231228,145300,286303772,2030,2030,2030,2030,10
20231228,145200,286283472,2025,2030,2030,2025,501
20231228,145100,285268942,2025,2025,2025,2025,0
20231228,145000,285268942,2025,2025,2025,2025,1441
20231228,144900,282350917,2030,2025,2030,2025,205
20231228,144800,281935767,2025,2025,2025,2025,0
20231228,144700,281935767,2025,2025,2025,2025,1000
20231228,144600,279910767,2025,2025,2025,2025,0
20231228,144500,279910767,2025,2025,2025,2025,300
20231228,144400,279303267,2030,2030,2030,2030,173
20231228,144300,278952077,2030,2030,2030,2030,0
20231228,144200,278952077,2030,2030,2030,2030,0
20231228,144100,278952077,2030,2030,2030,2030,0
20231228,144000,278952077,2030,2030,2030,2030,0
20231228,143900,278952077,2030,2030,2030,2030,0
20231228,143800,278952077,2030,2030,2030,2030,0
20231228,143700,278952077,2030,2030,2030,2030,0
20231228,143600,278952077,2030,2030,2030,2030,0
20231228,143500,278952077,2030,2020,2030,2020,110
20231228,143400,278729777,2030,2030,2030,2030,0
20231228,143300,278729777,2030,2030,2030,2030,0
20231228,143200,278729777,2030,2030,2030,2030,0
20231228,143100,278729777,2030,2030,2030,2030,0
20231228,143000,278729777,2030,2030,2030,2030,0
20231228,142900,278729777,2030,2030,2030,2030,2
20231228,142800,278725717,2030,2030,2030,2030,82
20231228,142700,278559257,2030,2030,2030,2030,38
20231228,142600,278482117,2030,2030,2030,2030,34
20231228,142500,278413097,2020,2020,2020,2020,0
20231228,142400,278413097,2020,2020,2020,2020,0
20231228,142300,278413097,2020,2020,2020,2020,63
20231228,142200,278285837,2020,2025,2025,2020,1000
20231228,142100,276261507,2030,2030,2030,2030,0
20231228,142000,276261507,2030,2030,2030,2030,0
20231228,141900,276261507,2030,2030,2030,2030,1
20231228,141800,276259477,2025,2025,2025,2025,0
20231228,141700,276259477,2025,2025,2025,2025,0
20231228,141600,276259477,2025,2025,2025,2025,300
20231228,141500,275651977,2025,2025,2025,2025,0
20231228,141400,275651977,2025,2025,2025,2025,0
20231228,141300,275651977,2025,2025,2025,2025,0
20231228,141200,275651977,2025,2025,2025,2025,0
20231228,141100,275651977,2025,2025,2025,2025,0
20231228,141000,275651977,2025,2025,2025,2025,0
20231228,140900,275651977,2025,2025,2025,2025,950
20231228,140800,273728227,2025,2025,2025,2025,50
20231228,140700,273626977,2025,2025,2025,2025,0
20231228,140600,273626977,2025,2025,2025,2025,0
20231228,140500,273626977,2025,2025,2025,2025,0
20231228,140400,273626977,2025,2025,2025,2025,0
20231228,140300,273626977,2025,2025,2025,2025,0
20231228,140200,273626977,2025,2025,2025,2025,0
20231228,140100,273626977,2025,2025,2025,2025,1552
20231228,140000,270484177,2025,2025,2025,2025,0
20231228,135900,270484177,2025,2025,2025,2025,0
20231228,135800,270484177,2025,2025,2025,2025,0
20231228,135700,270484177,2025,2025,2025,2025,0
20231228,135600,270484177,2025,2025,2025,2025,0
20231228,135500,270484177,2025,2025,2025,2025,0
20231228,135400,270484177,2025,2025,2025,2025,50
20231228,135300,270382927,2025,2025,2025,2025,0
20231228,135200,270382927,2025,2025,2025,2025,1
20231228,135100,270380902,2025,2025,2025,2025,0
20231228,135000,270380902,2025,2025,2025,2025,0
20231228,134900,270380902,2025,2025,2025,2025,0
20231228,134800,270380902,2025,2025,2025,2025,0
20231228,134700,270380902,2025,2025,2025,2025,12
20231228,134600,270356602,2020,2020,2020,2020,791
20231228,134500,268758782,2020,2020,2020,2020,490
20231228,134400,267768982,2015,2020,2020,2015,85
20231228,134300,267597307,2020,2020,2020,2020,20
20231228,134200,267556907,2015,2015,2015,2015,0
20231228,134100,267556907,2015,2015,2015,2015,0
20231228,134000,267556907,2015,2015,2015,2015,0
20231228,133900,267556907,2015,2015,2015,2015,400
20231228,133800,266750907,2015,2015,2015,2015,1
20231228,133700,266748892,2020,2020,2020,2020,0
20231228,133600,266748892,2020,2020,2020,2020,0
20231228,133500,266748892,2020,2015,2020,2015,90
20231228,133400,266567492,2020,2020,2020,2020,0
20231228,133300,266567492,2020,2020,2020,2020,0
20231228,133200,266567492,2020,2020,2020,2020,0
20231228,133100,266567492,2020,2020,2020,2020,80
20231228,133000,266405892,2020,2020,2020,2020,30
20231228,132900,266345292,2020,2020,2020,2020,0
20231228,132800,266345292,2020,2020,2020,2020,0
20231228,132700,266345292,2020,2020,2020,2020,0
20231228,132600,266345292,2020,2020,2020,2020,0
20231228,132500,266345292,2020,2020,2020,2020,0
20231228,132400,266345292,2020,2020,2020,2020,1
20231228,132300,266343272,2015,2015,2015,2015,0
20231228,132200,266343272,2015,2015,2015,2015,0
20231228,132100,266343272,2015,2015,2015,2015,0
20231228,132000,266343272,2015,2015,2015,2015,0
20231228,131900,266343272,2015,2015,2015,2015,276
20231228,131800,265787132,2015,2015,2015,2015,5
20231228,131700,265777057,2020,2020,2020,2020,0
20231228,131600,265777057,2020,2020,2020,2020,0
20231228,131500,265777057,2020,2020,2020,2020,1
20231228,131400,265775037,2020,2020,2020,2020,5
20231228,131300,265764937,2020,2020,2020,2020,10
20231228,131200,265744737,2010,2015,2015,2010,15
20231228,131100,265714542,2015,2015,2015,2015,1010
20231228,131000,263679392,2015,2015,2015,2015,0
20231228,130900,263679392,2015,2015,2015,2015,0
20231228,130800,263679392,2015,2015,2015,2015,105
20231228,130700,263467817,2015,2015,2015,2015,0
20231228,130600,263467817,2015,2015,2015,2015,16
20231228,130500,263435577,2025,2025,2025,2025,14
20231228,130400,263407227,2025,2025,2025,2025,0
20231228,130300,263407227,2025,2025,2025,2025,94
20231228,130200,263216877,2015,2015,2015,2015,0
20231228,130100,263216877,2015,2015,2015,2015,0
20231228,130000,263216877,2015,2015,2015,2015,0
20231228,125900,263216877,2015,2015,2015,2015,0
20231228,125800,263216877,2015,2015,2015,2015,0
20231228,125700,263216877,2015,2020,2020,2015,197
20231228,125600,262819072,2025,2025,2025,2025,0
20231228,125500,262819072,2025,2025,2025,2025,0
20231228,125400,262819072,2025,2025,2025,2025,0
20231228,125300,262819072,2025,2025,2025,2025,10
20231228,125200,262798822,2025,2025,2025,2025,0
20231228,125100,262798822,2025,2025,2025,2025,0
20231228,125000,262798822,2025,2025,2025,2025,0
20231228,124900,262798822,2025,2025,2025,2025,0
20231228,124800,262798822,2025,2025,2025,2025,1
20231228,124700,262796797,2025,2025,2025,2025,0
20231228,124600,262796797,2025,2025,2025,2025,0
20231228,124500,262796797,2025,2015,2025,2015,8064
20231228,124400,246547197,2025,2025,2025,2025,0
20231228,124300,246547197,2025,2025,2025,2025,4
20231228,124200,246539097,2025,2025,2025,2025,0
20231228,124100,246539097,2025,2020,2025,2020,562
20231228,124000,245403457,2015,2015,2015,2015,0
20231228,123900,245403457,2015,2015,2015,2015,0
20231228,123800,245403457,2015,2015,2015,2015,151
20231228,123700,245099192,2015,2015,2015,2015,0
20231228,123600,245099192,2015,2015,2015,2015,0
20231228,123500,245099192,2015,2020,2020,2015,5600
20231228,123400,233814192,2020,2020,2020,2020,0
20231228,123300,233814192,2020,2020,2020,2020,3000
20231228,123200,227754192,2025,2025,2025,2025,0
20231228,123100,227754192,2025,2025,2025,2025,0
20231228,123000,227754192,2025,2025,2025,2025,0
20231228,122900,227754192,2025,2025,2025,2025,762
20231228,122800,226211142,2025,2025,2025,2025,1000
20231228,122700,224186142,2030,2030,2030,2030,0
20231228,122600,224186142,2030,2030,2030,2030,0
20231228,122500,224186142,2030,2030,2030,2030,0
20231228,122400,224186142,2030,2030,2030,2030,0
20231228,122300,224186142,2030,2030,2030,2030,0
20231228,122200,224186142,2030,2030,2030,2030,0
20231228,122100,224186142,2030,2030,2030,2030,0
20231228,122000,224186142,2030,2030,2030,2030,0
20231228,121900,224186142,2030,2030,2030,2030,0
20231228,121800,224186142,2030,2030,2030,2030,150
20231228,121700,223881642,2030,2030,2030,2030,1500
20231228,121600,220836642,2030,2030,2030,2030,0
20231228,121500,220836642,2030,2030,2030,2030,0
20231228,121400,220836642,2030,2030,2030,2030,0
20231228,121300,220836642,2030,2030,2030,2030,1
20231228,121200,220834612,2030,2030,2030,2030,0
20231228,121100,220834612,2030,2030,2030,2030,0
20231228,121000,220834612,2030,2030,2030,2030,0
20231228,120900,220834612,2030,2030,2030,2030,0
20231228,120800,220834612,2030,2030,2030,2030,0
20231228,120700,220834612,2030,2030,2030,2030,0
20231228,120600,220834612,2030,2030,2030,2030,0
20231228,120500,220834612,2030,2030,2030,2030,1
20231228,120400,220832582,2025,2025,2025,2025,0
20231228,120300,220832582,2025,2025,2025,2025,150
20231228,120200,220528832,2025,2025,2025,2025,1263
20231228,120100,217971257,2030,2025,2030,2025,383
20231228,120000,217195532,2030,2030,2030,2030,0
20231228,115900,217195532,2030,2030,2030,2030,11
20231228,115800,217173202,2030,2030,2030,2030,0
20231228,115700,217173202,2030,2030,2030,2030,0
20231228,115600,217173202,2030,2030,2030,2030,0
20231228,115500,217173202,2030,2030,2030,2030,30
20231228,115400,217112302,2030,2030,2030,2030,0
20231228,115300,217112302,2030,2030,2030,2030,0
20231228,115200,217112302,2030,2030,2030,2030,0
20231228,115100,217112302,2030,2030,2030,2030,25
20231228,115000,217061552,2030,2030,2030,2030,0
20231228,114900,217061552,2030,2030,2030,2030,5
20231228,114800,217051402,2030,2030,2030,2030,0
20231228,114700,217051402,2030,2030,2030,2030,206
20231228,114600,216633222,2025,2030,2030,2025,1006
20231228,114500,214596067,2030,2030,2030,2030,0
20231228,114400,214596067,2030,2030,2030,2030,0
20231228,114300,214596067,2030,2030,2030,2030,0
20231228,114200,214596067,2030,2030,2030,2025,45
20231228,114100,214504792,2025,2030,2030,2025,68
20231228,114000,214366952,2030,2030,2030,2030,0
20231228,113900,214366952,2030,2030,2030,2030,0
20231228,113800,214366952,2030,2030,2030,2030,0
20231228,113700,214366952,2030,2030,2030,2030,0
20231228,113600,214366952,2030,2030,2030,2030,0
20231228,113500,214366952,2030,2030,2030,2030,0
20231228,113400,214366952,2030,2030,2030,2030,20
20231228,113300,214326352,2030,2030,2030,2030,0
20231228,113200,214326352,2030,2030,2030,2030,0
20231228,113100,214326352,2030,2030,2030,2030,1144
20231228,113000,212004032,2030,2030,2030,2030,0
20231228,112900,212004032,2030,2030,2030,2030,7
20231228,112800,211989822,2025,2025,2025,2025,156
20231228,112700,211673922,2025,2025,2025,2025,0
20231228,112600,211673922,2025,2025,2025,2025,0
20231228,112500,211673922,2025,2025,2025,2025,0
20231228,112400,211673922,2025,2025,2025,2025,0
20231228,112300,211673922,2025,2025,2025,2025,0
20231228,112200,211673922,2025,2025,2025,2025,20
20231228,112100,211633422,2025,2025,2025,2025,10
20231228,112000,211613172,2025,2025,2025,2025,0
20231228,111900,211613172,2025,2025,2025,2025,0
20231228,111800,211613172,2025,2025,2025,2025,10
20231228,111700,211592922,2030,2025,2030,2025,775
20231228,111600,210023522,2030,2025,2030,2025,364
20231228,111500,209284657,2030,2030,2030,2030,0
20231228,111400,209284657,2030,2030,2030,2030,0
20231228,111300,209284657,2030,2030,2030,2030,200
20231228,111200,208878657,2030,2030,2030,2030,0
20231228,111100,208878657,2030,2030,2030,2030,10
20231228,111000,208858357,2030,2030,2030,2030,0
20231228,110900,208858357,2030,2030,2030,2030,0
20231228,110800,208858357,2030,2030,2030,2020,2219
20231228,110700,204373797,2030,2035,2035,2030,720
20231228,110600,202911097,2035,2035,2035,2035,5
20231228,110500,202900922,2035,2035,2035,2035,541
20231228,110400,201799987,2035,2035,2035,2035,0
20231228,110300,201799987,2035,2035,2035,2035,0
20231228,110200,201799987,2035,2035,2035,2035,1
20231228,110100,201797952,2030,2030,2030,2030,11
20231228,110000,201775622,2030,2030,2030,2030,30
20231228,105900,201714722,2030,2030,2030,2030,1740
20231228,105800,198182522,2030,2030,2030,2030,0
20231228,105700,198182522,2030,2030,2030,2030,0
20231228,105600,198182522,2030,2030,2030,2030,0
20231228,105500,198182522,2030,2030,2030,2030,0
20231228,105400,198182522,2030,2030,2030,2030,0
20231228,105300,198182522,2030,2030,2030,2030,4
20231228,105200,198174402,2030,2025,2030,2025,107
20231228,105100,197957237,2025,2025,2025,2025,1
20231228,105000,197955212,2025,2025,2025,2025,1000
20231228,104900,195930212,2030,2030,2030,2030,0
20231228,104800,195930212,2030,2030,2030,2030,0
20231228,104700,195930212,2030,2030,2030,2030,0
20231228,104600,195930212,2030,2025,2030,2025,4519
20231228,104500,186776642,2030,2030,2030,2030,0
20231228,104400,186776642,2030,2030,2030,2030,1
20231228,104300,186774612,2030,2030,2030,2030,999
20231228,104200,184746642,2030,2030,2030,2030,0
20231228,104100,184746642,2030,2030,2030,2030,0
20231228,104000,184746642,2030,2030,2030,2030,0
20231228,103900,184746642,2030,2030,2030,2030,1
20231228,103800,184744612,2030,2030,2030,2030,1
20231228,103700,184742582,2020,2020,2020,2020,0
20231228,103600,184742582,2020,2020,2020,2020,0
20231228,103500,184742582,2020,2020,2020,2020,370
20231228,103400,183995182,2020,2020,2020,2020,0
20231228,103300,183995182,2020,2020,2020,2020,301
20231228,103200,183387162,2020,2020,2020,2020,0
20231228,103100,183387162,2020,2020,2020,2020,160
20231228,103000,183063962,2020,2020,2020,2020,0
20231228,102900,183063962,2020,2020,2020,2020,0
20231228,102800,183063962,2020,2020,2020,2020,0
20231228,102700,183063962,2020,2020,2020,2020,0
20231228,102600,183063962,2020,2020,2020,2020,0
20231228,102500,183063962,2020,2025,2025,2020,3050
20231228,102400,176888377,2030,2030,2030,2030,1400
20231228,102300,174046377,2030,2030,2030,2030,105
20231228,102200,173833227,2025,2025,2025,2025,75
20231228,102100,173681352,2030,2030,2030,2030,49
20231228,102000,173581882,2030,2030,2035,2030,1221
20231228,101900,171099397,2035,2030,2035,2030,2
20231228,101800,171095332,2030,2030,2030,2030,1229
20231228,101700,168600462,2025,2025,2025,2025,1354
20231228,101600,165858612,2030,2025,2030,2025,3051
20231228,101500,159671392,2025,2025,2025,2025,0
20231228,101400,159671392,2025,2025,2025,2025,1
20231228,101300,159669367,2025,2020,2025,2020,2094
20231228,101200,155439482,2020,2020,2020,2020,101
20231228,101100,155235462,2005,2005,2005,2005,0
20231228,101000,155235462,2005,2005,2005,2005,0
20231228,100900,155235462,2005,2005,2005,2005,0
20231228,100800,155235462,2005,2005,2015,2005,19210
20231228,100700,116580022,2005,2005,2005,2005,281
20231228,100600,116016617,2005,2005,2005,2005,569
20231228,100500,114875772,2010,2010,2010,2010,0
20231228,100400,114875772,2010,2010,2010,2010,0
20231228,100300,114875772,2010,2005,2010,2005,204
20231228,100200,114466732,2010,2010,2010,2010,0
20231228,100100,114466732,2010,2010,2010,2010,0
20231228,100000,114466732,2010,2010,2010,2010,1
20231228,095900,114464722,2005,2010,2010,2005,2045
20231228,095800,110364272,2010,2010,2010,2010,132
20231228,095700,110098952,2000,2000,2000,2000,0
20231228,095600,110098952,2000,2000,2000,2000,515
20231228,095500,109068952,2000,2000,2000,1999,4545
20231228,095400,99979012,2000,2000,2000,2000,0
20231228,095300,99979012,2000,2000,2000,2000,891
20231228,095200,98197012,2000,2000,2000,2000,1
20231228,095100,98195012,2005,2005,2005,2005,5000
20231228,095000,88170012,2005,2005,2005,2005,47
20231228,094900,88075777,2005,2005,2005,2005,1424
20231228,094800,85220657,2000,2000,2000,2000,200
20231228,094700,84820657,2000,2000,2000,2000,0
20231228,094600,84820657,2000,2000,2000,2000,0
20231228,094500,84820657,2000,2005,2005,2000,9042
20231228,094400,66729702,2010,2010,2010,2010,0
20231228,094300,66729702,2010,2015,2015,2010,14
20231228,094200,66701542,2015,2015,2015,2015,0
20231228,094100,66701542,2015,2015,2015,2005,32
20231228,094000,66637092,2015,2005,2015,2005,8
20231228,093900,66621012,2015,2015,2015,2015,22
20231228,093800,66576682,2015,2020,2020,2015,12
20231228,093700,66552447,2020,2020,2020,2015,22
20231228,093600,66508042,2020,2020,2020,2020,2
20231228,093500,66504002,2005,2005,2005,2005,0
20231228,093400,66504002,2005,2010,2020,2005,2678
20231228,093300,61110297,2010,2010,2010,2010,0
20231228,093200,61110297,2010,2010,2010,2010,0
20231228,093100,61110297,2010,2010,2010,2010,0
20231228,093000,61110297,2010,2010,2010,2010,34
20231228,092900,61041957,2000,2000,2000,2000,0
20231228,092800,61041957,2000,2010,2010,2000,1511
20231228,092700,58019937,2010,2010,2010,2010,0
20231228,092600,58019937,2010,2010,2010,2010,60
20231228,092500,57899337,2010,2010,2010,2010,20
20231228,092400,57859137,2000,2000,2000,2000,0
20231228,092300,57859137,2000,2000,2000,2000,609
20231228,092200,56641137,2000,2000,2000,2000,1010
20231228,092100,54621137,2000,2000,2000,2000,949
20231228,092000,52723137,2000,1999,2000,1995,604
20231228,091900,51515948,1995,1991,1995,1991,2326
20231228,091800,46882111,1991,1992,1995,1990,1184
20231228,091700,44523613,1995,2005,2005,1993,1262
20231228,091600,42003764,1998,2010,2010,1997,11312
20231228,091500,19380910,2010,2010,2010,2010,21
20231228,091400,19338700,2010,2010,2010,2010,125
20231228,091300,19087450,2010,2010,2010,2010,10
20231228,091200,19067350,2000,2010,2010,2000,611
20231228,091100,17842335,2010,2010,2010,2010,501
20231228,091000,16835325,2015,2015,2015,2005,888
20231228,090900,15051995,2015,2010,2015,2010,385
20231228,090800,14277140,2010,2010,2010,2000,557
20231228,090700,13160705,2005,2015,2015,2005,1308
20231228,090600,10537720,2020,2020,2020,2015,107
20231228,090500,10321585,2020,2005,2020,2005,752
20231228,090400,8813810,2005,2020,2020,2005,1563
20231228,090300,5678395,2020,2020,2020,2020,2
20231228,090200,5674355,2020,2020,2020,2020,67
20231228,090100,5539015,2020,2005,2020,2005,2725
20231228,090000,60375,2005,2020,2020,2005,30