KissMeData/241770/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,205100,91024480,8970,8970,8970,8970,61
20231228,205000,91024480,8970,8970,8970,8970,0
20231228,204900,91024480,8970,8970,8970,8970,0
20231228,204800,91024480,8970,8970,8970,8970,0
20231228,204700,91024480,8970,8970,8970,8970,0
20231228,204600,91024480,8970,8970,8970,8970,0
20231228,204500,91024480,8970,8970,8970,8970,0
20231228,204400,91024480,8970,8970,8970,8970,0
20231228,204300,91024480,8970,8970,8970,8970,0
20231228,204200,91024480,8970,8970,8970,8970,0
20231228,204100,91024480,8970,8970,8970,8970,0
20231228,204000,91024480,8970,8970,8970,8970,0
20231228,203900,91024480,8970,8970,8970,8970,0
20231228,203800,91024480,8970,8970,8970,8970,0
20231228,203700,91024480,8970,8970,8970,8970,0
20231228,203600,91024480,8970,8970,8970,8970,0
20231228,203500,91024480,8970,8970,8970,8970,0
20231228,203400,91024480,8970,8970,8970,8970,0
20231228,203300,91024480,8970,8970,8970,8970,0
20231228,203200,91024480,8970,8970,8970,8970,0
20231228,203100,91024480,8970,8970,8970,8970,0
20231228,203000,91024480,8970,8970,8970,8970,0
20231228,202900,91024480,8970,8970,8970,8970,0
20231228,202800,91024480,8970,8970,8970,8970,0
20231228,202700,91024480,8970,8970,8970,8970,0
20231228,202600,91024480,8970,8970,8970,8970,0
20231228,202500,91024480,8970,8970,8970,8970,0
20231228,202400,91024480,8970,8970,8970,8970,0
20231228,202300,91024480,8970,8970,8970,8970,0
20231228,202200,91024480,8970,8970,8970,8970,0
20231228,202100,91024480,8970,8970,8970,8970,61
20231228,202000,91024480,8970,8970,8970,8970,0
20231228,201900,91024480,8970,8970,8970,8970,0
20231228,201800,91024480,8970,8970,8970,8970,0
20231228,201700,91024480,8970,8970,8970,8970,0
20231228,201600,91024480,8970,8970,8970,8970,0
20231228,201500,91024480,8970,8970,8970,8970,0
20231228,201400,91024480,8970,8970,8970,8970,0
20231228,201300,91024480,8970,8970,8970,8970,0
20231228,201200,91024480,8970,8970,8970,8970,0
20231228,201100,91024480,8970,8970,8970,8970,0
20231228,201000,91024480,8970,8970,8970,8970,0
20231228,200900,91024480,8970,8970,8970,8970,0
20231228,200800,91024480,8970,8970,8970,8970,0
20231228,200700,91024480,8970,8970,8970,8970,0
20231228,200600,91024480,8970,8970,8970,8970,0
20231228,200500,91024480,8970,8970,8970,8970,0
20231228,200400,91024480,8970,8970,8970,8970,0
20231228,200300,91024480,8970,8970,8970,8970,0
20231228,200200,91024480,8970,8970,8970,8970,0
20231228,200100,91024480,8970,8970,8970,8970,0
20231228,200000,91024480,8970,8970,8970,8970,0
20231228,195900,91024480,8970,8970,8970,8970,0
20231228,195800,91024480,8970,8970,8970,8970,0
20231228,195700,91024480,8970,8970,8970,8970,0
20231228,195600,91024480,8970,8970,8970,8970,0
20231228,195500,91024480,8970,8970,8970,8970,0
20231228,195400,91024480,8970,8970,8970,8970,0
20231228,195300,91024480,8970,8970,8970,8970,0
20231228,195200,91024480,8970,8970,8970,8970,0
20231228,195100,91024480,8970,8970,8970,8970,61
20231228,195000,91024480,8970,8970,8970,8970,0
20231228,194900,91024480,8970,8970,8970,8970,0
20231228,194800,91024480,8970,8970,8970,8970,0
20231228,194700,91024480,8970,8970,8970,8970,0
20231228,194600,91024480,8970,8970,8970,8970,0
20231228,194500,91024480,8970,8970,8970,8970,0
20231228,194400,91024480,8970,8970,8970,8970,0
20231228,194300,91024480,8970,8970,8970,8970,0
20231228,194200,91024480,8970,8970,8970,8970,0
20231228,194100,91024480,8970,8970,8970,8970,0
20231228,194000,91024480,8970,8970,8970,8970,0
20231228,193900,91024480,8970,8970,8970,8970,0
20231228,193800,91024480,8970,8970,8970,8970,0
20231228,193700,91024480,8970,8970,8970,8970,0
20231228,193600,91024480,8970,8970,8970,8970,0
20231228,193500,91024480,8970,8970,8970,8970,0
20231228,193400,91024480,8970,8970,8970,8970,0
20231228,193300,91024480,8970,8970,8970,8970,0
20231228,193200,91024480,8970,8970,8970,8970,0
20231228,193100,91024480,8970,8970,8970,8970,0
20231228,193000,91024480,8970,8970,8970,8970,0
20231228,192900,91024480,8970,8970,8970,8970,0
20231228,192800,91024480,8970,8970,8970,8970,0
20231228,192700,91024480,8970,8970,8970,8970,0
20231228,192600,91024480,8970,8970,8970,8970,0
20231228,192500,91024480,8970,8970,8970,8970,0
20231228,192400,91024480,8970,8970,8970,8970,0
20231228,192300,91024480,8970,8970,8970,8970,0
20231228,192200,91024480,8970,8970,8970,8970,0
20231228,192100,91024480,8970,8970,8970,8970,61
20231228,192000,91024480,8970,8970,8970,8970,0
20231228,191900,91024480,8970,8970,8970,8970,0
20231228,191800,91024480,8970,8970,8970,8970,0
20231228,191700,91024480,8970,8970,8970,8970,0
20231228,191600,91024480,8970,8970,8970,8970,0
20231228,191500,91024480,8970,8970,8970,8970,0
20231228,191400,91024480,8970,8970,8970,8970,0
20231228,191300,91024480,8970,8970,8970,8970,0
20231228,191200,91024480,8970,8970,8970,8970,0
20231228,191100,91024480,8970,8970,8970,8970,0
20231228,191000,91024480,8970,8970,8970,8970,0
20231228,190900,91024480,8970,8970,8970,8970,0
20231228,190800,91024480,8970,8970,8970,8970,0
20231228,190700,91024480,8970,8970,8970,8970,0
20231228,190600,91024480,8970,8970,8970,8970,0
20231228,190500,91024480,8970,8970,8970,8970,0
20231228,190400,91024480,8970,8970,8970,8970,0
20231228,190300,91024480,8970,8970,8970,8970,0
20231228,190200,91024480,8970,8970,8970,8970,0
20231228,190100,91024480,8970,8970,8970,8970,0
20231228,190000,91024480,8970,8970,8970,8970,0
20231228,185900,91024480,8970,8970,8970,8970,0
20231228,185800,91024480,8970,8970,8970,8970,0
20231228,185700,91024480,8970,8970,8970,8970,0
20231228,185600,91024480,8970,8970,8970,8970,0
20231228,185500,91024480,8970,8970,8970,8970,0
20231228,185400,91024480,8970,8970,8970,8970,0
20231228,185300,91024480,8970,8970,8970,8970,0
20231228,185200,91024480,8970,8970,8970,8970,0
20231228,185100,91024480,8970,8970,8970,8970,61
20231228,185000,91024480,8970,8970,8970,8970,0
20231228,184900,91024480,8970,8970,8970,8970,0
20231228,184800,91024480,8970,8970,8970,8970,0
20231228,184700,91024480,8970,8970,8970,8970,0
20231228,184600,91024480,8970,8970,8970,8970,0
20231228,184500,91024480,8970,8970,8970,8970,0
20231228,184400,91024480,8970,8970,8970,8970,0
20231228,184300,91024480,8970,8970,8970,8970,0
20231228,184200,91024480,8970,8970,8970,8970,0
20231228,184100,91024480,8970,8970,8970,8970,0
20231228,184000,91024480,8970,8970,8970,8970,0
20231228,183900,91024480,8970,8970,8970,8970,0
20231228,183800,91024480,8970,8970,8970,8970,0
20231228,183700,91024480,8970,8970,8970,8970,0
20231228,183600,91024480,8970,8970,8970,8970,0
20231228,183500,91024480,8970,8970,8970,8970,0
20231228,183400,91024480,8970,8970,8970,8970,0
20231228,183300,91024480,8970,8970,8970,8970,0
20231228,183200,91024480,8970,8970,8970,8970,0
20231228,183100,91024480,8970,8970,8970,8970,0
20231228,183000,91024480,8970,8970,8970,8970,0
20231228,182900,91024480,8970,8970,8970,8970,0
20231228,182800,91024480,8970,8970,8970,8970,0
20231228,182700,91024480,8970,8970,8970,8970,0
20231228,182600,91024480,8970,8970,8970,8970,0
20231228,182500,91024480,8970,8970,8970,8970,0
20231228,182400,91024480,8970,8970,8970,8970,0
20231228,182300,91024480,8970,8970,8970,8970,0
20231228,182200,91024480,8970,8970,8970,8970,0
20231228,182100,91024480,8970,8970,8970,8970,61
20231228,182000,91024480,8970,8970,8970,8970,0
20231228,181900,91024480,8970,8970,8970,8970,0
20231228,181800,91024480,8970,8970,8970,8970,0
20231228,181700,91024480,8970,8970,8970,8970,0
20231228,181600,91024480,8970,8970,8970,8970,0
20231228,181500,91024480,8970,8970,8970,8970,0
20231228,181400,91024480,8970,8970,8970,8970,0
20231228,181300,91024480,8970,8970,8970,8970,0
20231228,181200,91024480,8970,8970,8970,8970,0
20231228,181100,91024480,8970,8970,8970,8970,0
20231228,181000,91024480,8970,8970,8970,8970,0
20231228,180900,91024480,8970,8970,8970,8970,0
20231228,180800,91024480,8970,8970,8970,8970,0
20231228,180700,91024480,8970,8970,8970,8970,0
20231228,180600,91024480,8970,8970,8970,8970,0
20231228,180500,91024480,8970,8970,8970,8970,0
20231228,180400,91024480,8970,8970,8970,8970,0
20231228,180300,91024480,8970,8970,8970,8970,0
20231228,180200,91024480,8970,8970,8970,8970,0
20231228,180100,91024480,8970,8970,8970,8970,0
20231228,180000,91024480,8970,8970,8970,8970,0
20231228,175900,91024480,8970,8970,8970,8970,0
20231228,175800,91024480,8970,8970,8970,8970,0
20231228,175700,91024480,8970,8970,8970,8970,0
20231228,175600,91024480,8970,8970,8970,8970,0
20231228,175500,91024480,8970,8970,8970,8970,0
20231228,175400,91024480,8970,8970,8970,8970,0
20231228,175300,91024480,8970,8970,8970,8970,0
20231228,175200,91024480,8970,8970,8970,8970,0
20231228,175100,91024480,8970,8970,8970,8970,61
20231228,175000,91024480,8970,8970,8970,8970,0
20231228,174900,91024480,8970,8970,8970,8970,0
20231228,174800,91024480,8970,8970,8970,8970,0
20231228,174700,91024480,8970,8970,8970,8970,0
20231228,174600,91024480,8970,8970,8970,8970,0
20231228,174500,91024480,8970,8970,8970,8970,0
20231228,174400,91024480,8970,8970,8970,8970,0
20231228,174300,91024480,8970,8970,8970,8970,0
20231228,174200,91024480,8970,8970,8970,8970,0
20231228,174100,91024480,8970,8970,8970,8970,0
20231228,174000,91024480,8970,8970,8970,8970,0
20231228,173900,91024480,8970,8970,8970,8970,0
20231228,173800,91024480,8970,8970,8970,8970,0
20231228,173700,91024480,8970,8970,8970,8970,0
20231228,173600,91024480,8970,8970,8970,8970,0
20231228,173500,91024480,8970,8970,8970,8970,0
20231228,173400,91024480,8970,8970,8970,8970,0
20231228,173300,91024480,8970,8970,8970,8970,0
20231228,173200,91024480,8970,8970,8970,8970,0
20231228,173100,91024480,8970,8970,8970,8970,0
20231228,173000,91024480,8970,8970,8970,8970,0
20231228,172900,91024480,8970,8970,8970,8970,0
20231228,172800,91024480,8970,8970,8970,8970,0
20231228,172700,91024480,8970,8970,8970,8970,0
20231228,172600,91024480,8970,8970,8970,8970,0
20231228,172500,91024480,8970,8970,8970,8970,0
20231228,172400,91024480,8970,8970,8970,8970,0
20231228,172300,91024480,8970,8970,8970,8970,0
20231228,172200,91024480,8970,8970,8970,8970,0
20231228,172100,91024480,8970,8970,8970,8970,61
20231228,172000,91024480,8970,8970,8970,8970,0
20231228,171900,91024480,8970,8970,8970,8970,0
20231228,171800,91024480,8970,8970,8970,8970,0
20231228,171700,91024480,8970,8970,8970,8970,0
20231228,171600,91024480,8970,8970,8970,8970,0
20231228,171500,91024480,8970,8970,8970,8970,0
20231228,171400,91024480,8970,8970,8970,8970,0
20231228,171300,91024480,8970,8970,8970,8970,0
20231228,171200,91024480,8970,8970,8970,8970,0
20231228,171100,91024480,8970,8970,8970,8970,0
20231228,171000,91024480,8970,8970,8970,8970,0
20231228,170900,91024480,8970,8970,8970,8970,0
20231228,170800,91024480,8970,8970,8970,8970,0
20231228,170700,91024480,8970,8970,8970,8970,0
20231228,170600,91024480,8970,8970,8970,8970,0
20231228,170500,91024480,8970,8970,8970,8970,0
20231228,170400,91024480,8970,8970,8970,8970,0
20231228,170300,91024480,8970,8970,8970,8970,0
20231228,170200,91024480,8970,8970,8970,8970,0
20231228,170100,91024480,8970,8970,8970,8970,0
20231228,170000,91024480,8970,8970,8970,8970,0
20231228,165900,91024480,8970,8970,8970,8970,0
20231228,165800,91024480,8970,8970,8970,8970,0
20231228,165700,91024480,8970,8970,8970,8970,0
20231228,165600,91024480,8970,8970,8970,8970,0
20231228,165500,91024480,8970,8970,8970,8970,0
20231228,165400,91024480,8970,8970,8970,8970,0
20231228,165300,91024480,8970,8970,8970,8970,0
20231228,165200,91024480,8970,8970,8970,8970,0
20231228,165100,91024480,8970,8970,8970,8970,61
20231228,165000,91024480,8970,8970,8970,8970,0
20231228,164900,91024480,8970,8970,8970,8970,0
20231228,164800,91024480,8970,8970,8970,8970,0
20231228,164700,91024480,8970,8970,8970,8970,0
20231228,164600,91024480,8970,8970,8970,8970,0
20231228,164500,91024480,8970,8970,8970,8970,0
20231228,164400,91024480,8970,8970,8970,8970,0
20231228,164300,91024480,8970,8970,8970,8970,0
20231228,164200,91024480,8970,8970,8970,8970,0
20231228,164100,91024480,8970,8970,8970,8970,0
20231228,164000,91024480,8970,8970,8970,8970,0
20231228,163900,91024480,8970,8970,8970,8970,0
20231228,163800,91024480,8970,8970,8970,8970,0
20231228,163700,91024480,8970,8970,8970,8970,0
20231228,163600,91024480,8970,8970,8970,8970,0
20231228,163500,91024480,8970,8970,8970,8970,0
20231228,163400,91024480,8970,8970,8970,8970,0
20231228,163300,91024480,8970,8970,8970,8970,0
20231228,163200,91024480,8970,8970,8970,8970,0
20231228,163100,91024480,8970,8970,8970,8970,0
20231228,163000,91024480,8970,8970,8970,8970,0
20231228,162900,91024480,8970,8970,8970,8970,0
20231228,162800,91024480,8970,8970,8970,8970,0
20231228,162700,91024480,8970,8970,8970,8970,0
20231228,162600,91024480,8970,8970,8970,8970,0
20231228,162500,91024480,8970,8970,8970,8970,0
20231228,162400,91024480,8970,8970,8970,8970,0
20231228,162300,91024480,8970,8970,8970,8970,0
20231228,162200,91024480,8970,8970,8970,8970,0
20231228,162100,91024480,8970,8970,8970,8970,61
20231228,162000,91024480,8970,8970,8970,8970,0
20231228,161900,91024480,8970,8970,8970,8970,0
20231228,161800,91024480,8970,8970,8970,8970,0
20231228,161700,91024480,8970,8970,8970,8970,0
20231228,161600,91024480,8970,8970,8970,8970,0
20231228,161500,91024480,8970,8970,8970,8970,0
20231228,161400,91024480,8970,8970,8970,8970,0
20231228,161300,91024480,8970,8970,8970,8970,0
20231228,161200,91024480,8970,8970,8970,8970,0
20231228,161100,91024480,8970,8970,8970,8970,0
20231228,161000,91024480,8970,8970,8970,8970,0
20231228,160900,91024480,8970,8970,8970,8970,0
20231228,160800,91024480,8970,8970,8970,8970,0
20231228,160700,91024480,8970,8970,8970,8970,0
20231228,160600,91024480,8970,8970,8970,8970,0
20231228,160500,91024480,8970,8970,8970,8970,0
20231228,160400,91024480,8970,8970,8970,8970,0
20231228,160300,91024480,8970,8970,8970,8970,0
20231228,160200,91024480,8970,8970,8970,8970,0
20231228,160100,91024480,8970,8970,8970,8970,0
20231228,160000,91024480,8970,8970,8970,8970,0
20231228,155900,91024480,8970,8970,8970,8970,0
20231228,155800,91024480,8970,8970,8970,8970,0
20231228,155700,91024480,8970,8970,8970,8970,0
20231228,155600,91024480,8970,8970,8970,8970,0
20231228,155500,91024480,8970,8970,8970,8970,0
20231228,155400,91024480,8970,8970,8970,8970,0
20231228,155300,91024480,8970,8970,8970,8970,0
20231228,155200,91024480,8970,8970,8970,8970,0
20231228,155100,91024480,8970,8970,8970,8970,61
20231228,155000,91024480,8970,8970,8970,8970,0
20231228,154900,91024480,8970,8970,8970,8970,0
20231228,154800,91024480,8970,8970,8970,8970,0
20231228,154700,91024480,8970,8970,8970,8970,0
20231228,154600,91024480,8970,8970,8970,8970,0
20231228,154500,91024480,8970,8970,8970,8970,0
20231228,154400,91024480,8970,8970,8970,8970,0
20231228,154300,91024480,8970,8970,8970,8970,0
20231228,154200,91024480,8970,8970,8970,8970,0
20231228,154100,91024480,8970,8970,8970,8970,0
20231228,154000,91024480,8970,8970,8970,8970,0
20231228,153900,91024480,8970,8970,8970,8970,0
20231228,153800,91024480,8970,8970,8970,8970,0
20231228,153700,91024480,8970,8970,8970,8970,0
20231228,153600,91024480,8970,8970,8970,8970,0
20231228,153500,91024480,8970,8970,8970,8970,0
20231228,153400,91024480,8970,8970,8970,8970,0
20231228,153300,91024480,8970,8970,8970,8970,0
20231228,153200,91024480,8970,8970,8970,8970,0
20231228,153100,91024480,8970,8970,8970,8970,0
20231228,153000,91024480,8970,8970,8970,8970,61
20231228,152900,90477310,8960,8960,8960,8960,0
20231228,152800,90477310,8960,8960,8960,8960,0
20231228,152700,90477310,8960,8960,8960,8960,0
20231228,152600,90477310,8960,8960,8960,8960,0
20231228,152500,90477310,8960,8960,8960,8960,0
20231228,152400,90477310,8960,8960,8960,8960,0
20231228,152300,90477310,8960,8960,8960,8960,0
20231228,152200,90477310,8960,8960,8960,8960,0
20231228,152100,90477310,8960,8960,8960,8960,0
20231228,152000,90477310,8960,8960,8960,8960,0
20231228,151900,90477310,8960,8960,8960,8960,0
20231228,151800,90477310,8960,8960,8960,8960,23
20231228,151700,90271230,8960,8960,8960,8960,32
20231228,151600,89984510,8970,8970,8970,8970,0
20231228,151500,89984510,8970,8970,8970,8970,192
20231228,151400,88262270,8960,8960,8960,8960,0
20231228,151300,88262270,8960,8960,8960,8960,171
20231228,151200,86730110,8960,8960,8960,8960,0
20231228,151100,86730110,8960,8960,8960,8960,0
20231228,151000,86730110,8960,8960,8960,8960,0
20231228,150900,86730110,8960,8960,8960,8960,0
20231228,150800,86730110,8960,8960,8960,8960,94
20231228,150700,85887870,8960,8960,8960,8960,0
20231228,150600,85887870,8960,8940,8960,8940,335
20231228,150500,82889100,8940,8940,8940,8940,10
20231228,150400,82799700,8940,8940,8940,8940,10
20231228,150300,82710300,8930,8930,8930,8930,10
20231228,150200,82621000,8940,8940,8940,8940,0
20231228,150100,82621000,8940,8940,8940,8940,0
20231228,150000,82621000,8940,8940,8940,8940,0
20231228,145900,82621000,8940,8940,8940,8940,0
20231228,145800,82621000,8940,8940,8940,8940,0
20231228,145700,82621000,8940,8940,8940,8940,0
20231228,145600,82621000,8940,8940,8940,8940,0
20231228,145500,82621000,8940,8940,8940,8940,0
20231228,145400,82621000,8940,8940,8940,8940,0
20231228,145300,82621000,8940,8940,8940,8940,0
20231228,145200,82621000,8940,8940,8940,8940,30
20231228,145100,82352800,8940,8940,8940,8940,0
20231228,145000,82352800,8940,8940,8940,8940,0
20231228,144900,82352800,8940,8940,8940,8940,0
20231228,144800,82352800,8940,8940,8940,8940,0
20231228,144700,82352800,8940,8940,8940,8940,0
20231228,144600,82352800,8940,8940,8940,8940,0
20231228,144500,82352800,8940,8940,8940,8940,0
20231228,144400,82352800,8940,8940,8940,8940,0
20231228,144300,82352800,8940,8920,8940,8920,11
20231228,144200,82254660,8920,8920,8920,8920,0
20231228,144100,82254660,8920,8920,8920,8920,0
20231228,144000,82254660,8920,8920,8920,8920,7
20231228,143900,82192220,8940,8940,8940,8940,1
20231228,143800,82183280,8920,8920,8920,8920,394
20231228,143700,78668800,8950,8950,8950,8950,0
20231228,143600,78668800,8950,8950,8950,8950,0
20231228,143500,78668800,8950,8950,8950,8950,0
20231228,143400,78668800,8950,8950,8950,8950,0
20231228,143300,78668800,8950,8950,8950,8950,0
20231228,143200,78668800,8950,8950,8950,8950,0
20231228,143100,78668800,8950,8950,8950,8950,0
20231228,143000,78668800,8950,8950,8950,8950,0
20231228,142900,78668800,8950,8950,8950,8950,0
20231228,142800,78668800,8950,8950,8950,8950,0
20231228,142700,78668800,8950,8950,8950,8950,0
20231228,142600,78668800,8950,8950,8950,8950,0
20231228,142500,78668800,8950,8920,8950,8920,137
20231228,142400,77446730,8960,8960,8960,8960,0
20231228,142300,77446730,8960,8960,8960,8960,0
20231228,142200,77446730,8960,8960,8960,8960,0
20231228,142100,77446730,8960,8960,8960,8960,0
20231228,142000,77446730,8960,8960,8960,8960,0
20231228,141900,77446730,8960,8960,8960,8960,1
20231228,141800,77437770,8920,8920,8920,8920,2
20231228,141700,77419930,8970,8970,8970,8970,0
20231228,141600,77419930,8970,8970,8970,8970,0
20231228,141500,77419930,8970,8970,8970,8970,0
20231228,141400,77419930,8970,8970,8970,8970,0
20231228,141300,77419930,8970,8970,8970,8970,0
20231228,141200,77419930,8970,8970,8970,8970,0
20231228,141100,77419930,8970,8970,8970,8970,0
20231228,141000,77419930,8970,8970,8970,8970,0
20231228,140900,77419930,8970,8970,8970,8970,0
20231228,140800,77419930,8970,8970,8970,8970,0
20231228,140700,77419930,8970,8970,8970,8970,0
20231228,140600,77419930,8970,8970,8970,8970,0
20231228,140500,77419930,8970,8970,8970,8970,0
20231228,140400,77419930,8970,8970,8970,8970,0
20231228,140300,77419930,8970,8970,8970,8970,0
20231228,140200,77419930,8970,8970,8970,8970,0
20231228,140100,77419930,8970,8970,8970,8970,0
20231228,140000,77419930,8970,8970,8970,8970,0
20231228,135900,77419930,8970,8970,8970,8970,0
20231228,135800,77419930,8970,8970,8970,8970,0
20231228,135700,77419930,8970,8970,8970,8970,0
20231228,135600,77419930,8970,8970,8970,8970,0
20231228,135500,77419930,8970,8970,8970,8970,0
20231228,135400,77419930,8970,8970,8970,8970,0
20231228,135300,77419930,8970,8970,8970,8970,0
20231228,135200,77419930,8970,8970,8970,8970,0
20231228,135100,77419930,8970,8970,8970,8970,0
20231228,135000,77419930,8970,8970,8970,8970,0
20231228,134900,77419930,8970,8970,8970,8970,0
20231228,134800,77419930,8970,8970,8970,8970,0
20231228,134700,77419930,8970,8960,8970,8920,710
20231228,134600,71072100,8990,8990,8990,8990,0
20231228,134500,71072100,8990,8990,8990,8990,0
20231228,134400,71072100,8990,8990,8990,8990,1
20231228,134300,71063110,8960,8960,8960,8960,0
20231228,134200,71063110,8960,8960,8960,8960,0
20231228,134100,71063110,8960,8960,8960,8960,0
20231228,134000,71063110,8960,8960,8960,8960,0
20231228,133900,71063110,8960,8960,8960,8960,0
20231228,133800,71063110,8960,8960,8960,8960,0
20231228,133700,71063110,8960,8960,8960,8960,0
20231228,133600,71063110,8960,8960,8960,8960,0
20231228,133500,71063110,8960,8960,8960,8960,0
20231228,133400,71063110,8960,8960,8960,8960,0
20231228,133300,71063110,8960,8960,8960,8960,0
20231228,133200,71063110,8960,8960,8960,8960,0
20231228,133100,71063110,8960,8960,8960,8960,0
20231228,133000,71063110,8960,8960,8960,8960,5
20231228,132900,71018310,8990,8990,8990,8990,0
20231228,132800,71018310,8990,8960,8990,8960,3
20231228,132700,70991400,8990,8990,8990,8990,0
20231228,132600,70991400,8990,8990,8990,8990,0
20231228,132500,70991400,8990,8990,8990,8990,0
20231228,132400,70991400,8990,8990,8990,8990,0
20231228,132300,70991400,8990,8990,8990,8990,0
20231228,132200,70991400,8990,8990,8990,8990,0
20231228,132100,70991400,8990,8990,8990,8990,0
20231228,132000,70991400,8990,8990,8990,8990,0
20231228,131900,70991400,8990,8990,8990,8990,0
20231228,131800,70991400,8990,8990,8990,8990,0
20231228,131700,70991400,8990,8990,8990,8990,0
20231228,131600,70991400,8990,8990,8990,8990,0
20231228,131500,70991400,8990,8990,8990,8990,0
20231228,131400,70991400,8990,8990,8990,8990,0
20231228,131300,70991400,8990,8990,8990,8990,0
20231228,131200,70991400,8990,8990,8990,8990,0
20231228,131100,70991400,8990,8990,8990,8990,0
20231228,131000,70991400,8990,8990,8990,8990,0
20231228,130900,70991400,8990,8990,8990,8990,0
20231228,130800,70991400,8990,8990,8990,8990,0
20231228,130700,70991400,8990,8990,8990,8990,0
20231228,130600,70991400,8990,8990,8990,8990,0
20231228,130500,70991400,8990,8990,8990,8990,5
20231228,130400,70946450,8990,8990,8990,8990,0
20231228,130300,70946450,8990,8990,8990,8990,5
20231228,130200,70901500,8990,8990,8990,8990,0
20231228,130100,70901500,8990,8990,8990,8990,0
20231228,130000,70901500,8990,8990,8990,8990,0
20231228,125900,70901500,8990,8990,8990,8990,0
20231228,125800,70901500,8990,8990,8990,8990,0
20231228,125700,70901500,8990,8990,8990,8990,0
20231228,125600,70901500,8990,8990,8990,8990,100
20231228,125500,70002500,8990,8990,8990,8990,0
20231228,125400,70002500,8990,8990,8990,8990,0
20231228,125300,70002500,8990,8990,8990,8990,1
20231228,125200,69993510,8970,8970,8970,8970,0
20231228,125100,69993510,8970,8970,8970,8970,0
20231228,125000,69993510,8970,8970,8970,8970,0
20231228,124900,69993510,8970,8970,8970,8970,0
20231228,124800,69993510,8970,8970,8970,8970,0
20231228,124700,69993510,8970,8970,8970,8970,0
20231228,124600,69993510,8970,8970,8970,8970,0
20231228,124500,69993510,8970,8970,8970,8970,0
20231228,124400,69993510,8970,8970,8970,8970,0
20231228,124300,69993510,8970,8970,8970,8970,16
20231228,124200,69849990,8980,8980,8980,8980,0
20231228,124100,69849990,8980,8980,8980,8980,0
20231228,124000,69849990,8980,8980,8980,8980,0
20231228,123900,69849990,8980,8980,8980,8980,0
20231228,123800,69849990,8980,8980,8980,8980,5
20231228,123700,69805090,8990,8990,8990,8990,0
20231228,123600,69805090,8990,8990,8990,8990,0
20231228,123500,69805090,8990,8990,8990,8990,0
20231228,123400,69805090,8990,8990,8990,8990,0
20231228,123300,69805090,8990,8980,8990,8980,6
20231228,123200,69751200,8980,8980,8980,8980,0
20231228,123100,69751200,8980,8980,8980,8980,0
20231228,123000,69751200,8980,8990,8990,8980,227
20231228,122900,67712360,8990,8990,8990,8990,5
20231228,122800,67667410,8990,8990,8990,8990,0
20231228,122700,67667410,8990,8990,8990,8990,63
20231228,122600,67101040,9000,9000,9000,9000,0
20231228,122500,67101040,9000,9000,9000,9000,1
20231228,122400,67092040,9000,9000,9000,9000,33
20231228,122300,66795040,9020,9020,9020,9020,0
20231228,122200,66795040,9020,9020,9020,9020,100
20231228,122100,65893040,9020,9020,9020,9020,0
20231228,122000,65893040,9020,9020,9020,9020,1
20231228,121900,65884020,9000,9000,9000,9000,0
20231228,121800,65884020,9000,9000,9000,9000,0
20231228,121700,65884020,9000,9000,9000,9000,0
20231228,121600,65884020,9000,9000,9000,9000,0
20231228,121500,65884020,9000,9000,9000,9000,49
20231228,121400,65443020,9010,9010,9010,9010,1
20231228,121300,65434010,9020,9020,9020,9020,0
20231228,121200,65434010,9020,9020,9020,9020,2
20231228,121100,65415970,9010,9010,9010,9010,0
20231228,121000,65415970,9010,9010,9010,9010,0
20231228,120900,65415970,9010,9010,9010,9010,0
20231228,120800,65415970,9010,9010,9010,9010,0
20231228,120700,65415970,9010,9010,9010,9010,0
20231228,120600,65415970,9010,9010,9010,9010,3
20231228,120500,65388940,9020,9020,9020,9020,1
20231228,120400,65379920,9010,9010,9010,9010,0
20231228,120300,65379920,9010,9010,9010,9010,0
20231228,120200,65379920,9010,9020,9020,9010,87
20231228,120100,64596040,9030,9030,9030,9030,0
20231228,120000,64596040,9030,9030,9030,9030,0
20231228,115900,64596040,9030,9030,9030,9030,0
20231228,115800,64596040,9030,9030,9030,9030,0
20231228,115700,64596040,9030,9030,9030,9030,0
20231228,115600,64596040,9030,9030,9030,9030,0
20231228,115500,64596040,9030,9030,9030,9030,0
20231228,115400,64596040,9030,9030,9030,9030,1
20231228,115300,64587010,9010,9010,9010,9010,8
20231228,115200,64514930,9010,9010,9010,9010,0
20231228,115100,64514930,9010,9010,9010,9010,0
20231228,115000,64514930,9010,9010,9010,9010,700
20231228,114900,58207930,9010,9010,9010,9010,200
20231228,114800,56405930,9030,9030,9030,9030,0
20231228,114700,56405930,9030,9030,9030,9030,0
20231228,114600,56405930,9030,9030,9030,9030,0
20231228,114500,56405930,9030,9030,9030,9030,0
20231228,114400,56405930,9030,9030,9030,9030,0
20231228,114300,56405930,9030,9030,9030,9030,0
20231228,114200,56405930,9030,9030,9030,9030,0
20231228,114100,56405930,9030,9030,9030,9030,0
20231228,114000,56405930,9030,9030,9030,9030,1
20231228,113900,56396900,9010,9010,9010,9010,113
20231228,113800,55378770,9010,9010,9010,9010,0
20231228,113700,55378770,9010,9010,9010,9010,0
20231228,113600,55378770,9010,9010,9010,9010,0
20231228,113500,55378770,9010,9010,9010,9010,0
20231228,113400,55378770,9010,9010,9010,9010,1
20231228,113300,55369760,9010,9010,9010,9010,7
20231228,113200,55306690,9010,9020,9020,9000,35
20231228,113100,54991640,9020,9020,9020,9020,1
20231228,113000,54982620,9000,9000,9000,9000,0
20231228,112900,54982620,9000,9000,9000,9000,0
20231228,112800,54982620,9000,9000,9000,9000,0
20231228,112700,54982620,9000,9000,9000,9000,0
20231228,112600,54982620,9000,9000,9000,9000,0
20231228,112500,54982620,9000,9000,9000,9000,0
20231228,112400,54982620,9000,9000,9000,9000,0
20231228,112300,54982620,9000,9000,9000,9000,0
20231228,112200,54982620,9000,9000,9000,9000,0
20231228,112100,54982620,9000,9000,9000,9000,0
20231228,112000,54982620,9000,9000,9000,9000,0
20231228,111900,54982620,9000,9000,9000,9000,0
20231228,111800,54982620,9000,9000,9000,9000,0
20231228,111700,54982620,9000,9000,9000,9000,87
20231228,111600,54199620,9000,9000,9000,9000,1
20231228,111500,54190620,9030,9030,9030,9030,0
20231228,111400,54190620,9030,9030,9030,9030,0
20231228,111300,54190620,9030,9030,9030,9030,1
20231228,111200,54181590,9030,9030,9030,9030,0
20231228,111100,54181590,9030,9030,9030,9030,0
20231228,111000,54181590,9030,9030,9030,9030,1
20231228,110900,54172560,9000,9000,9000,9000,1
20231228,110800,54163560,9000,9000,9000,9000,0
20231228,110700,54163560,9000,9000,9000,9000,100
20231228,110600,53263560,8990,8990,8990,8990,10
20231228,110500,53173660,8990,9000,9000,8990,2
20231228,110400,53155670,9030,9030,9030,9030,0
20231228,110300,53155670,9030,9030,9030,9030,0
20231228,110200,53155670,9030,9030,9030,9030,0
20231228,110100,53155670,9030,9030,9030,9030,0
20231228,110000,53155670,9030,9030,9030,9030,1
20231228,105900,53146640,9030,9030,9030,9030,0
20231228,105800,53146640,9030,9030,9030,9030,0
20231228,105700,53146640,9030,9030,9030,9030,0
20231228,105600,53146640,9030,9030,9030,9030,1
20231228,105500,53137610,8990,8990,8990,8990,0
20231228,105400,53137610,8990,8990,8990,8990,0
20231228,105300,53137610,8990,8990,8990,8990,26
20231228,105200,52903870,8990,8990,8990,8990,0
20231228,105100,52903870,8990,8990,8990,8990,91
20231228,105000,52085780,8980,8980,8980,8980,0
20231228,104900,52085780,8980,8980,8980,8980,0
20231228,104800,52085780,8980,8980,8980,8980,0
20231228,104700,52085780,8980,8980,8980,8980,0
20231228,104600,52085780,8980,8980,8980,8980,0
20231228,104500,52085780,8980,8980,8980,8980,162
20231228,104400,50631020,8980,8990,8990,8980,100
20231228,104300,49732320,9060,9060,9060,9060,0
20231228,104200,49732320,9060,9060,9060,9060,0
20231228,104100,49732320,9060,9060,9060,9060,3
20231228,104000,49705140,9060,9060,9060,9060,0
20231228,103900,49705140,9060,9060,9060,9060,1
20231228,103800,49696080,8990,9000,9000,8990,484
20231228,103700,45344420,9010,9010,9010,9010,0
20231228,103600,45344420,9010,9010,9010,9010,1
20231228,103500,45335410,9010,9010,9010,9010,0
20231228,103400,45335410,9010,9020,9020,9010,103
20231228,103300,44407350,9020,9020,9020,9020,0
20231228,103200,44407350,9020,9020,9020,9020,0
20231228,103100,44407350,9020,9020,9020,9020,0
20231228,103000,44407350,9020,9020,9020,9020,0
20231228,102900,44407350,9020,9020,9020,9020,17
20231228,102800,44254010,9030,9030,9030,9030,0
20231228,102700,44254010,9030,9030,9030,9030,3
20231228,102600,44226920,9000,9000,9000,9000,0
20231228,102500,44226920,9000,9000,9000,9000,0
20231228,102400,44226920,9000,9000,9000,9000,0
20231228,102300,44226920,9000,9000,9000,9000,0
20231228,102200,44226920,9000,9050,9100,9000,2067
20231228,102100,25445110,9000,9050,9050,9000,17
20231228,102000,25291810,9010,9010,9010,9010,100
20231228,101900,24390810,9070,9070,9070,9070,0
20231228,101800,24390810,9070,9070,9070,9070,16
20231228,101700,24245690,9060,9060,9060,9060,20
20231228,101600,24064490,9060,9060,9060,9060,0
20231228,101500,24064490,9060,9060,9060,9060,10
20231228,101400,23973890,9060,9060,9060,9060,5
20231228,101300,23928590,9060,9030,9060,9030,10
20231228,101200,23838020,9030,9030,9030,9030,0
20231228,101100,23838020,9030,9030,9030,9030,29
20231228,101000,23576150,9030,9030,9030,9030,0
20231228,100900,23576150,9030,9030,9030,9030,1
20231228,100800,23567120,8970,8970,8970,8970,0
20231228,100700,23567120,8970,8970,8970,8970,0
20231228,100600,23567120,8970,8970,8970,8970,0
20231228,100500,23567120,8970,8970,8970,8970,0
20231228,100400,23567120,8970,8970,8970,8970,0
20231228,100300,23567120,8970,8970,8970,8970,0
20231228,100200,23567120,8970,8970,8970,8970,0
20231228,100100,23567120,8970,8970,8970,8970,0
20231228,100000,23567120,8970,8970,8970,8970,0
20231228,095900,23567120,8970,8970,8970,8970,0
20231228,095800,23567120,8970,8970,8970,8970,0
20231228,095700,23567120,8970,8970,8970,8970,0
20231228,095600,23567120,8970,8970,8970,8970,0
20231228,095500,23567120,8970,9020,9090,8970,220
20231228,095400,21575940,9020,9010,9020,9010,84
20231228,095300,20818470,9020,8980,9020,8980,8
20231228,095200,20746530,9000,9000,9000,9000,0
20231228,095100,20746530,9000,9000,9000,9000,0
20231228,095000,20746530,9000,9000,9000,9000,0
20231228,094900,20746530,9000,9000,9000,9000,0
20231228,094800,20746530,9000,9000,9000,9000,0
20231228,094700,20746530,9000,9000,9000,9000,12
20231228,094600,20638530,9010,9010,9010,9010,0
20231228,094500,20638530,9010,9010,9010,9010,0
20231228,094400,20638530,9010,9010,9010,9010,0
20231228,094300,20638530,9010,9010,9010,9010,0
20231228,094200,20638530,9010,9010,9010,9010,0
20231228,094100,20638530,9010,8990,9010,8990,220
20231228,094000,18657590,9000,9000,9000,9000,0
20231228,093900,18657590,9000,9000,9000,9000,0
20231228,093800,18657590,9000,9000,9000,9000,201
20231228,093700,16848590,9000,9000,9000,9000,5
20231228,093600,16803590,9010,9010,9010,9010,0
20231228,093500,16803590,9010,9010,9010,9010,0
20231228,093400,16803590,9010,9010,9010,9010,5
20231228,093300,16758540,9010,8980,9010,8980,190
20231228,093200,15048600,8900,8900,8900,8900,0
20231228,093100,15048600,8900,8900,8900,8900,0
20231228,093000,15048600,8900,8900,8900,8900,0
20231228,092900,15048600,8900,8900,8900,8900,110
20231228,092800,14069600,8870,8870,8870,8870,0
20231228,092700,14069600,8870,8870,8870,8870,0
20231228,092600,14069600,8870,8870,8870,8870,0
20231228,092500,14069600,8870,8870,8870,8870,0
20231228,092400,14069600,8870,8870,8870,8870,0
20231228,092300,14069600,8870,8870,8870,8870,261
20231228,092200,11754530,8870,8870,8870,8870,0
20231228,092100,11754530,8870,8870,8870,8870,4
20231228,092000,11719050,8870,8870,8870,8870,12
20231228,091900,11612610,8980,8860,8980,8860,203
20231228,091800,9795310,8970,8980,8980,8970,33
20231228,091700,9499200,9010,9010,9010,9010,1
20231228,091600,9490190,8810,8870,9100,8810,817
20231228,091500,2149790,8880,8880,8880,8880,10
20231228,091400,2060990,8810,8810,8810,8810,0
20231228,091300,2060990,8810,8810,8810,8810,6
20231228,091200,2008130,8810,8810,8810,8810,4
20231228,091100,1972890,8880,8800,8880,8800,21
20231228,091000,1788010,8800,8810,8810,8800,59
20231228,090900,1268720,8810,8810,8810,8810,2
20231228,090800,1251100,8810,8810,8810,8810,5
20231228,090700,1207050,8910,8910,8910,8910,0
20231228,090600,1207050,8910,8910,8910,8910,1
20231228,090500,1198140,8810,8810,8810,8810,0
20231228,090400,1198140,8810,8810,8810,8810,0
20231228,090300,1198140,8810,8810,8810,8810,1
20231228,090200,1189330,8910,8910,8910,8910,0
20231228,090100,1189330,8910,8910,8910,8910,1
20231228,090000,1180420,8810,8810,8810,8800,134