KissMeData/354390/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,212100,13287580,6800,6150,6800,6000,368
20231228,212000,13287580,6800,6800,6800,6800,0
20231228,211900,13287580,6800,6800,6800,6800,0
20231228,211800,13287580,6800,6800,6800,6800,0
20231228,211700,13287580,6800,6800,6800,6800,0
20231228,211600,13287580,6800,6800,6800,6800,0
20231228,211500,13287580,6800,6800,6800,6800,0
20231228,211400,13287580,6800,6800,6800,6800,0
20231228,211300,13287580,6800,6800,6800,6800,0
20231228,211200,13287580,6800,6800,6800,6800,0
20231228,211100,13287580,6800,6800,6800,6800,0
20231228,211000,13287580,6800,6800,6800,6800,0
20231228,210900,13287580,6800,6800,6800,6800,0
20231228,210800,13287580,6800,6800,6800,6800,0
20231228,210700,13287580,6800,6800,6800,6800,0
20231228,210600,13287580,6800,6800,6800,6800,0
20231228,210500,13287580,6800,6800,6800,6800,0
20231228,210400,13287580,6800,6800,6800,6800,0
20231228,210300,13287580,6800,6800,6800,6800,0
20231228,210200,13287580,6800,6800,6800,6800,0
20231228,210100,13287580,6800,6800,6800,6800,0
20231228,210000,13287580,6800,6800,6800,6800,0
20231228,205900,13287580,6800,6800,6800,6800,0
20231228,205800,13287580,6800,6800,6800,6800,0
20231228,205700,13287580,6800,6800,6800,6800,0
20231228,205600,13287580,6800,6800,6800,6800,0
20231228,205500,13287580,6800,6800,6800,6800,0
20231228,205400,13287580,6800,6800,6800,6800,0
20231228,205300,13287580,6800,6800,6800,6800,0
20231228,205200,13287580,6800,6800,6800,6800,0
20231228,205100,13287580,6800,6150,6800,6000,368
20231228,205000,13287580,6800,6800,6800,6800,0
20231228,204900,13287580,6800,6800,6800,6800,0
20231228,204800,13287580,6800,6800,6800,6800,0
20231228,204700,13287580,6800,6800,6800,6800,0
20231228,204600,13287580,6800,6800,6800,6800,0
20231228,204500,13287580,6800,6800,6800,6800,0
20231228,204400,13287580,6800,6800,6800,6800,0
20231228,204300,13287580,6800,6800,6800,6800,0
20231228,204200,13287580,6800,6800,6800,6800,0
20231228,204100,13287580,6800,6800,6800,6800,0
20231228,204000,13287580,6800,6800,6800,6800,0
20231228,203900,13287580,6800,6800,6800,6800,0
20231228,203800,13287580,6800,6800,6800,6800,0
20231228,203700,13287580,6800,6800,6800,6800,0
20231228,203600,13287580,6800,6800,6800,6800,0
20231228,203500,13287580,6800,6800,6800,6800,0
20231228,203400,13287580,6800,6800,6800,6800,0
20231228,203300,13287580,6800,6800,6800,6800,0
20231228,203200,13287580,6800,6800,6800,6800,0
20231228,203100,13287580,6800,6800,6800,6800,0
20231228,203000,13287580,6800,6800,6800,6800,0
20231228,202900,13287580,6800,6800,6800,6800,0
20231228,202800,13287580,6800,6800,6800,6800,0
20231228,202700,13287580,6800,6800,6800,6800,0
20231228,202600,13287580,6800,6800,6800,6800,0
20231228,202500,13287580,6800,6800,6800,6800,0
20231228,202400,13287580,6800,6800,6800,6800,0
20231228,202300,13287580,6800,6800,6800,6800,0
20231228,202200,13287580,6800,6800,6800,6800,0
20231228,202100,13287580,6800,6150,6800,6000,368
20231228,202000,13287580,6800,6800,6800,6800,0
20231228,201900,13287580,6800,6800,6800,6800,0
20231228,201800,13287580,6800,6800,6800,6800,0
20231228,201700,13287580,6800,6800,6800,6800,0
20231228,201600,13287580,6800,6800,6800,6800,0
20231228,201500,13287580,6800,6800,6800,6800,0
20231228,201400,13287580,6800,6800,6800,6800,0
20231228,201300,13287580,6800,6800,6800,6800,0
20231228,201200,13287580,6800,6800,6800,6800,0
20231228,201100,13287580,6800,6800,6800,6800,0
20231228,201000,13287580,6800,6800,6800,6800,0
20231228,200900,13287580,6800,6800,6800,6800,0
20231228,200800,13287580,6800,6800,6800,6800,0
20231228,200700,13287580,6800,6800,6800,6800,0
20231228,200600,13287580,6800,6800,6800,6800,0
20231228,200500,13287580,6800,6800,6800,6800,0
20231228,200400,13287580,6800,6800,6800,6800,0
20231228,200300,13287580,6800,6800,6800,6800,0
20231228,200200,13287580,6800,6800,6800,6800,0
20231228,200100,13287580,6800,6800,6800,6800,0
20231228,200000,13287580,6800,6800,6800,6800,0
20231228,195900,13287580,6800,6800,6800,6800,0
20231228,195800,13287580,6800,6800,6800,6800,0
20231228,195700,13287580,6800,6800,6800,6800,0
20231228,195600,13287580,6800,6800,6800,6800,0
20231228,195500,13287580,6800,6800,6800,6800,0
20231228,195400,13287580,6800,6800,6800,6800,0
20231228,195300,13287580,6800,6800,6800,6800,0
20231228,195200,13287580,6800,6800,6800,6800,0
20231228,195100,13287580,6800,6150,6800,6000,368
20231228,195000,13287580,6800,6800,6800,6800,0
20231228,194900,13287580,6800,6800,6800,6800,0
20231228,194800,13287580,6800,6800,6800,6800,0
20231228,194700,13287580,6800,6800,6800,6800,0
20231228,194600,13287580,6800,6800,6800,6800,0
20231228,194500,13287580,6800,6800,6800,6800,0
20231228,194400,13287580,6800,6800,6800,6800,0
20231228,194300,13287580,6800,6800,6800,6800,0
20231228,194200,13287580,6800,6800,6800,6800,0
20231228,194100,13287580,6800,6800,6800,6800,0
20231228,194000,13287580,6800,6800,6800,6800,0
20231228,193900,13287580,6800,6800,6800,6800,0
20231228,193800,13287580,6800,6800,6800,6800,0
20231228,193700,13287580,6800,6800,6800,6800,0
20231228,193600,13287580,6800,6800,6800,6800,0
20231228,193500,13287580,6800,6800,6800,6800,0
20231228,193400,13287580,6800,6800,6800,6800,0
20231228,193300,13287580,6800,6800,6800,6800,0
20231228,193200,13287580,6800,6800,6800,6800,0
20231228,193100,13287580,6800,6800,6800,6800,0
20231228,193000,13287580,6800,6800,6800,6800,0
20231228,192900,13287580,6800,6800,6800,6800,0
20231228,192800,13287580,6800,6800,6800,6800,0
20231228,192700,13287580,6800,6800,6800,6800,0
20231228,192600,13287580,6800,6800,6800,6800,0
20231228,192500,13287580,6800,6800,6800,6800,0
20231228,192400,13287580,6800,6800,6800,6800,0
20231228,192300,13287580,6800,6800,6800,6800,0
20231228,192200,13287580,6800,6800,6800,6800,0
20231228,192100,13287580,6800,6150,6800,6000,368
20231228,192000,13287580,6800,6800,6800,6800,0
20231228,191900,13287580,6800,6800,6800,6800,0
20231228,191800,13287580,6800,6800,6800,6800,0
20231228,191700,13287580,6800,6800,6800,6800,0
20231228,191600,13287580,6800,6800,6800,6800,0
20231228,191500,13287580,6800,6800,6800,6800,0
20231228,191400,13287580,6800,6800,6800,6800,0
20231228,191300,13287580,6800,6800,6800,6800,0
20231228,191200,13287580,6800,6800,6800,6800,0
20231228,191100,13287580,6800,6800,6800,6800,0
20231228,191000,13287580,6800,6800,6800,6800,0
20231228,190900,13287580,6800,6800,6800,6800,0
20231228,190800,13287580,6800,6800,6800,6800,0
20231228,190700,13287580,6800,6800,6800,6800,0
20231228,190600,13287580,6800,6800,6800,6800,0
20231228,190500,13287580,6800,6800,6800,6800,0
20231228,190400,13287580,6800,6800,6800,6800,0
20231228,190300,13287580,6800,6800,6800,6800,0
20231228,190200,13287580,6800,6800,6800,6800,0
20231228,190100,13287580,6800,6800,6800,6800,0
20231228,190000,13287580,6800,6800,6800,6800,0
20231228,185900,13287580,6800,6800,6800,6800,0
20231228,185800,13287580,6800,6800,6800,6800,0
20231228,185700,13287580,6800,6800,6800,6800,0
20231228,185600,13287580,6800,6800,6800,6800,0
20231228,185500,13287580,6800,6800,6800,6800,0
20231228,185400,13287580,6800,6800,6800,6800,0
20231228,185300,13287580,6800,6800,6800,6800,0
20231228,185200,13287580,6800,6800,6800,6800,0
20231228,185100,13287580,6800,6150,6800,6000,368
20231228,185000,13287580,6800,6800,6800,6800,0
20231228,184900,13287580,6800,6800,6800,6800,0
20231228,184800,13287580,6800,6800,6800,6800,0
20231228,184700,13287580,6800,6800,6800,6800,0
20231228,184600,13287580,6800,6800,6800,6800,0
20231228,184500,13287580,6800,6800,6800,6800,0
20231228,184400,13287580,6800,6800,6800,6800,0
20231228,184300,13287580,6800,6800,6800,6800,0
20231228,184200,13287580,6800,6800,6800,6800,0
20231228,184100,13287580,6800,6800,6800,6800,0
20231228,184000,13287580,6800,6800,6800,6800,0
20231228,183900,13287580,6800,6800,6800,6800,0
20231228,183800,13287580,6800,6800,6800,6800,0
20231228,183700,13287580,6800,6800,6800,6800,0
20231228,183600,13287580,6800,6800,6800,6800,0
20231228,183500,13287580,6800,6800,6800,6800,0
20231228,183400,13287580,6800,6800,6800,6800,0
20231228,183300,13287580,6800,6800,6800,6800,0
20231228,183200,13287580,6800,6800,6800,6800,0
20231228,183100,13287580,6800,6800,6800,6800,0
20231228,183000,13287580,6800,6800,6800,6800,0
20231228,182900,13287580,6800,6800,6800,6800,0
20231228,182800,13287580,6800,6800,6800,6800,0
20231228,182700,13287580,6800,6800,6800,6800,0
20231228,182600,13287580,6800,6800,6800,6800,0
20231228,182500,13287580,6800,6800,6800,6800,0
20231228,182400,13287580,6800,6800,6800,6800,0
20231228,182300,13287580,6800,6800,6800,6800,0
20231228,182200,13287580,6800,6800,6800,6800,0
20231228,182100,13287580,6800,6150,6800,6000,368
20231228,182000,13287580,6800,6800,6800,6800,0
20231228,181900,13287580,6800,6800,6800,6800,0
20231228,181800,13287580,6800,6800,6800,6800,0
20231228,181700,13287580,6800,6800,6800,6800,0
20231228,181600,13287580,6800,6800,6800,6800,0
20231228,181500,13287580,6800,6800,6800,6800,0
20231228,181400,13287580,6800,6800,6800,6800,0
20231228,181300,13287580,6800,6800,6800,6800,0
20231228,181200,13287580,6800,6800,6800,6800,0
20231228,181100,13287580,6800,6800,6800,6800,0
20231228,181000,13287580,6800,6800,6800,6800,0
20231228,180900,13287580,6800,6800,6800,6800,0
20231228,180800,13287580,6800,6800,6800,6800,0
20231228,180700,13287580,6800,6800,6800,6800,0
20231228,180600,13287580,6800,6800,6800,6800,0
20231228,180500,13287580,6800,6800,6800,6800,0
20231228,180400,13287580,6800,6800,6800,6800,0
20231228,180300,13287580,6800,6800,6800,6800,0
20231228,180200,13287580,6800,6800,6800,6800,0
20231228,180100,13287580,6800,6800,6800,6800,0
20231228,180000,13287580,6800,6800,6800,6800,0
20231228,175900,13287580,6800,6800,6800,6800,0
20231228,175800,13287580,6800,6800,6800,6800,0
20231228,175700,13287580,6800,6800,6800,6800,0
20231228,175600,13287580,6800,6800,6800,6800,0
20231228,175500,13287580,6800,6800,6800,6800,0
20231228,175400,13287580,6800,6800,6800,6800,0
20231228,175300,13287580,6800,6800,6800,6800,0
20231228,175200,13287580,6800,6800,6800,6800,0
20231228,175100,13287580,6800,6150,6800,6000,368
20231228,175000,13287580,6800,6800,6800,6800,0
20231228,174900,13287580,6800,6800,6800,6800,0
20231228,174800,13287580,6800,6800,6800,6800,0
20231228,174700,13287580,6800,6800,6800,6800,0
20231228,174600,13287580,6800,6800,6800,6800,0
20231228,174500,13287580,6800,6800,6800,6800,0
20231228,174400,13287580,6800,6800,6800,6800,0
20231228,174300,13287580,6800,6800,6800,6800,0
20231228,174200,13287580,6800,6800,6800,6800,0
20231228,174100,13287580,6800,6800,6800,6800,0
20231228,174000,13287580,6800,6800,6800,6800,0
20231228,173900,13287580,6800,6800,6800,6800,0
20231228,173800,13287580,6800,6800,6800,6800,0
20231228,173700,13287580,6800,6800,6800,6800,0
20231228,173600,13287580,6800,6800,6800,6800,0
20231228,173500,13287580,6800,6800,6800,6800,0
20231228,173400,13287580,6800,6800,6800,6800,0
20231228,173300,13287580,6800,6800,6800,6800,0
20231228,173200,13287580,6800,6800,6800,6800,0
20231228,173100,13287580,6800,6800,6800,6800,0
20231228,173000,13287580,6800,6800,6800,6800,0
20231228,172900,13287580,6800,6800,6800,6800,0
20231228,172800,13287580,6800,6800,6800,6800,0
20231228,172700,13287580,6800,6800,6800,6800,0
20231228,172600,13287580,6800,6800,6800,6800,0
20231228,172500,13287580,6800,6800,6800,6800,0
20231228,172400,13287580,6800,6800,6800,6800,0
20231228,172300,13287580,6800,6800,6800,6800,0
20231228,172200,13287580,6800,6800,6800,6800,0
20231228,172100,13287580,6800,6150,6800,6000,368
20231228,172000,13287580,6800,6800,6800,6800,0
20231228,171900,13287580,6800,6800,6800,6800,0
20231228,171800,13287580,6800,6800,6800,6800,0
20231228,171700,13287580,6800,6800,6800,6800,0
20231228,171600,13287580,6800,6800,6800,6800,0
20231228,171500,13287580,6800,6800,6800,6800,0
20231228,171400,13287580,6800,6800,6800,6800,0
20231228,171300,13287580,6800,6800,6800,6800,0
20231228,171200,13287580,6800,6800,6800,6800,0
20231228,171100,13287580,6800,6800,6800,6800,0
20231228,171000,13287580,6800,6800,6800,6800,0
20231228,170900,13287580,6800,6800,6800,6800,0
20231228,170800,13287580,6800,6800,6800,6800,0
20231228,170700,13287580,6800,6800,6800,6800,0
20231228,170600,13287580,6800,6800,6800,6800,0
20231228,170500,13287580,6800,6800,6800,6800,0
20231228,170400,13287580,6800,6800,6800,6800,0
20231228,170300,13287580,6800,6800,6800,6800,0
20231228,170200,13287580,6800,6800,6800,6800,0
20231228,170100,13287580,6800,6800,6800,6800,0
20231228,170000,13287580,6800,6800,6800,6800,0
20231228,165900,13287580,6800,6800,6800,6800,0
20231228,165800,13287580,6800,6800,6800,6800,0
20231228,165700,13287580,6800,6800,6800,6800,0
20231228,165600,13287580,6800,6800,6800,6800,0
20231228,165500,13287580,6800,6800,6800,6800,0
20231228,165400,13287580,6800,6800,6800,6800,0
20231228,165300,13287580,6800,6800,6800,6800,0
20231228,165200,13287580,6800,6800,6800,6800,0
20231228,165100,13287580,6800,6150,6800,6000,368
20231228,165000,13287580,6800,6800,6800,6800,0
20231228,164900,13287580,6800,6800,6800,6800,0
20231228,164800,13287580,6800,6800,6800,6800,0
20231228,164700,13287580,6800,6800,6800,6800,0
20231228,164600,13287580,6800,6800,6800,6800,0
20231228,164500,13287580,6800,6800,6800,6800,0
20231228,164400,13287580,6800,6800,6800,6800,0
20231228,164300,13287580,6800,6800,6800,6800,0
20231228,164200,13287580,6800,6800,6800,6800,0
20231228,164100,13287580,6800,6800,6800,6800,0
20231228,164000,13287580,6800,6800,6800,6800,0
20231228,163900,13287580,6800,6800,6800,6800,0
20231228,163800,13287580,6800,6800,6800,6800,0
20231228,163700,13287580,6800,6800,6800,6800,0
20231228,163600,13287580,6800,6800,6800,6800,0
20231228,163500,13287580,6800,6800,6800,6800,0
20231228,163400,13287580,6800,6800,6800,6800,0
20231228,163300,13287580,6800,6800,6800,6800,0
20231228,163200,13287580,6800,6800,6800,6800,0
20231228,163100,13287580,6800,6800,6800,6800,0
20231228,163000,13287580,6800,6800,6800,6800,0
20231228,162900,13287580,6800,6800,6800,6800,0
20231228,162800,13287580,6800,6800,6800,6800,0
20231228,162700,13287580,6800,6800,6800,6800,0
20231228,162600,13287580,6800,6800,6800,6800,0
20231228,162500,13287580,6800,6800,6800,6800,0
20231228,162400,13287580,6800,6800,6800,6800,0
20231228,162300,13287580,6800,6800,6800,6800,0
20231228,162200,13287580,6800,6800,6800,6800,0
20231228,162100,13287580,6800,6150,6800,6000,368
20231228,162000,13287580,6800,6800,6800,6800,0
20231228,161900,13287580,6800,6800,6800,6800,0
20231228,161800,13287580,6800,6800,6800,6800,0
20231228,161700,13287580,6800,6800,6800,6800,0
20231228,161600,13287580,6800,6800,6800,6800,0
20231228,161500,13287580,6800,6800,6800,6800,0
20231228,161400,13287580,6800,6800,6800,6800,0
20231228,161300,13287580,6800,6800,6800,6800,0
20231228,161200,13287580,6800,6800,6800,6800,0
20231228,161100,13287580,6800,6800,6800,6800,0
20231228,161000,13287580,6800,6800,6800,6800,0
20231228,160900,13287580,6800,6800,6800,6800,0
20231228,160800,13287580,6800,6800,6800,6800,0
20231228,160700,13287580,6800,6800,6800,6800,0
20231228,160600,13287580,6800,6800,6800,6800,0
20231228,160500,13287580,6800,6800,6800,6800,0
20231228,160400,13287580,6800,6800,6800,6800,0
20231228,160300,13287580,6800,6800,6800,6800,0
20231228,160200,13287580,6800,6800,6800,6800,0
20231228,160100,13287580,6800,6800,6800,6800,0
20231228,160000,13287580,6800,6800,6800,6800,0
20231228,155900,13287580,6800,6800,6800,6800,0
20231228,155800,13287580,6800,6800,6800,6800,0
20231228,155700,13287580,6800,6800,6800,6800,0
20231228,155600,13287580,6800,6800,6800,6800,0
20231228,155500,13287580,6800,6800,6800,6800,0
20231228,155400,13287580,6800,6800,6800,6800,0
20231228,155300,13287580,6800,6800,6800,6800,0
20231228,155200,13287580,6800,6800,6800,6800,0
20231228,155100,13287580,6800,6150,6800,6000,368
20231228,155000,13287580,6800,6800,6800,6800,0
20231228,154900,13287580,6800,6800,6800,6800,0
20231228,154800,13287580,6800,6800,6800,6800,0
20231228,154700,13287580,6800,6800,6800,6800,0
20231228,154600,13287580,6800,6800,6800,6800,0
20231228,154500,13287580,6800,6800,6800,6800,0
20231228,154400,13287580,6800,6800,6800,6800,0
20231228,154300,13287580,6800,6800,6800,6800,0
20231228,154200,13287580,6800,6800,6800,6800,0
20231228,154100,13287580,6800,6800,6800,6800,0
20231228,154000,13287580,6800,6800,6800,6800,0
20231228,153900,13287580,6800,6800,6800,6800,0
20231228,153800,13287580,6800,6800,6800,6800,0
20231228,153700,13287580,6800,6800,6800,6800,0
20231228,153600,13287580,6800,6800,6800,6800,0
20231228,153500,13287580,6800,6800,6800,6800,0
20231228,153400,13287580,6800,6800,6800,6800,0
20231228,153300,13287580,6800,6800,6800,6800,0
20231228,153200,13287580,6800,6800,6800,6800,0
20231228,153100,13287580,6800,6800,6800,6800,0
20231228,153000,13287580,6800,6800,6800,6800,0
20231228,152900,13287580,6800,6800,6800,6800,0
20231228,152800,13287580,6800,6800,6800,6800,0
20231228,152700,13287580,6800,6800,6800,6800,0
20231228,152600,13287580,6800,6800,6800,6800,0
20231228,152500,13287580,6800,6800,6800,6800,0
20231228,152400,13287580,6800,6800,6800,6800,0
20231228,152300,13287580,6800,6800,6800,6800,0
20231228,152200,13287580,6800,6800,6800,6800,0
20231228,152100,13287580,6800,6800,6800,6800,0
20231228,152000,13287580,6800,6800,6800,6800,0
20231228,151900,13287580,6800,6800,6800,6800,0
20231228,151800,13287580,6800,6800,6800,6800,0
20231228,151700,13287580,6800,6800,6800,6800,0
20231228,151600,13287580,6800,6800,6800,6800,0
20231228,151500,13287580,6800,6800,6800,6800,0
20231228,151400,13287580,6800,6800,6800,6800,0
20231228,151300,13287580,6800,6800,6800,6800,0
20231228,151200,13287580,6800,6800,6800,6800,0
20231228,151100,13287580,6800,6800,6800,6800,0
20231228,151000,13287580,6800,6800,6800,6800,0
20231228,150900,13287580,6800,6800,6800,6800,0
20231228,150800,13287580,6800,6800,6800,6800,0
20231228,150700,13287580,6800,6800,6800,6800,0
20231228,150600,13287580,6800,6800,6800,6800,0
20231228,150500,13287580,6800,6800,6800,6800,0
20231228,150400,13287580,6800,6800,6800,6800,0
20231228,150300,13287580,6800,6800,6800,6800,0
20231228,150200,13287580,6800,6800,6800,6800,0
20231228,150100,13287580,6800,6800,6800,6800,0
20231228,150000,13287580,6800,6800,6800,6800,0
20231228,145900,13287580,6800,6800,6800,6800,0
20231228,145800,13287580,6800,6800,6800,6800,0
20231228,145700,13287580,6800,6800,6800,6800,0
20231228,145600,13287580,6800,6800,6800,6800,0
20231228,145500,13287580,6800,6800,6800,6800,0
20231228,145400,13287580,6800,6800,6800,6800,0
20231228,145300,13287580,6800,6800,6800,6800,0
20231228,145200,13287580,6800,6800,6800,6800,0
20231228,145100,13287580,6800,6800,6800,6800,0
20231228,145000,13287580,6800,6800,6800,6800,0
20231228,144900,13287580,6800,6800,6800,6800,0
20231228,144800,13287580,6800,6800,6800,6800,0
20231228,144700,13287580,6800,6800,6800,6800,0
20231228,144600,13287580,6800,6800,6800,6800,0
20231228,144500,13287580,6800,6800,6800,6800,0
20231228,144400,13287580,6800,6800,6800,6800,0
20231228,144300,13287580,6800,6800,6800,6800,0
20231228,144200,13287580,6800,6800,6800,6800,0
20231228,144100,13287580,6800,6800,6800,6800,0
20231228,144000,13287580,6800,6800,6800,6800,0
20231228,143900,13287580,6800,6800,6800,6800,0
20231228,143800,13287580,6800,6800,6800,6800,0
20231228,143700,13287580,6800,6800,6800,6800,0
20231228,143600,13287580,6800,6800,6800,6800,0
20231228,143500,13287580,6800,6800,6800,6800,0
20231228,143400,13287580,6800,6800,6800,6800,0
20231228,143300,13287580,6800,6800,6800,6800,0
20231228,143200,13287580,6800,6800,6800,6800,0
20231228,143100,13287580,6800,6800,6800,6800,0
20231228,143000,13287580,6800,6800,6800,6800,0
20231228,142900,13287580,6800,6800,6800,6800,0
20231228,142800,13287580,6800,6800,6800,6800,0
20231228,142700,13287580,6800,6800,6800,6800,0
20231228,142600,13287580,6800,6800,6800,6800,0
20231228,142500,13287580,6800,6800,6800,6800,0
20231228,142400,13287580,6800,6800,6800,6800,0
20231228,142300,13287580,6800,6800,6800,6800,0
20231228,142200,13287580,6800,6800,6800,6800,0
20231228,142100,13287580,6800,6800,6800,6800,0
20231228,142000,13287580,6800,6800,6800,6800,0
20231228,141900,13287580,6800,6800,6800,6800,0
20231228,141800,13287580,6800,6800,6800,6800,0
20231228,141700,13287580,6800,6800,6800,6800,0
20231228,141600,13287580,6800,6800,6800,6800,0
20231228,141500,13287580,6800,6800,6800,6800,0
20231228,141400,13287580,6800,6800,6800,6800,0
20231228,141300,13287580,6800,6800,6800,6800,0
20231228,141200,13287580,6800,6800,6800,6800,0
20231228,141100,13287580,6800,6800,6800,6800,0
20231228,141000,13287580,6800,6800,6800,6800,0
20231228,140900,13287580,6800,6800,6800,6800,0
20231228,140800,13287580,6800,6800,6800,6800,0
20231228,140700,13287580,6800,6800,6800,6800,0
20231228,140600,13287580,6800,6800,6800,6800,0
20231228,140500,13287580,6800,6800,6800,6800,0
20231228,140400,13287580,6800,6800,6800,6800,0
20231228,140300,13287580,6800,6800,6800,6800,0
20231228,140200,13287580,6800,6800,6800,6800,0
20231228,140100,13287580,6800,6800,6800,6800,0
20231228,140000,13287580,6800,6800,6800,6800,0
20231228,135900,13287580,6800,6800,6800,6800,0
20231228,135800,13287580,6800,6800,6800,6800,0
20231228,135700,13287580,6800,6800,6800,6800,0
20231228,135600,13287580,6800,6800,6800,6800,0
20231228,135500,13287580,6800,6800,6800,6800,0
20231228,135400,13287580,6800,6800,6800,6800,0
20231228,135300,13287580,6800,6800,6800,6800,0
20231228,135200,13287580,6800,6800,6800,6800,0
20231228,135100,13287580,6800,6800,6800,6800,0
20231228,135000,13287580,6800,6800,6800,6800,0
20231228,134900,13287580,6800,6800,6800,6800,0
20231228,134800,13287580,6800,6800,6800,6800,0
20231228,134700,13287580,6800,6800,6800,6800,0
20231228,134600,13287580,6800,6800,6800,6800,0
20231228,134500,13287580,6800,6800,6800,6800,0
20231228,134400,13287580,6800,6800,6800,6800,0
20231228,134300,13287580,6800,6800,6800,6800,0
20231228,134200,13287580,6800,6800,6800,6800,0
20231228,134100,13287580,6800,6800,6800,6800,0
20231228,134000,13287580,6800,6800,6800,6800,0
20231228,133900,13287580,6800,6800,6800,6800,0
20231228,133800,13287580,6800,6800,6800,6800,0
20231228,133700,13287580,6800,6800,6800,6800,0
20231228,133600,13287580,6800,6800,6800,6800,0
20231228,133500,13287580,6800,6800,6800,6800,0
20231228,133400,13287580,6800,6800,6800,6800,0
20231228,133300,13287580,6800,6800,6800,6800,0
20231228,133200,13287580,6800,6800,6800,6800,0
20231228,133100,13287580,6800,6800,6800,6800,0
20231228,133000,13287580,6800,6800,6800,6800,0
20231228,132900,13287580,6800,6800,6800,6800,0
20231228,132800,13287580,6800,6800,6800,6800,0
20231228,132700,13287580,6800,6800,6800,6800,0
20231228,132600,13287580,6800,6800,6800,6800,0
20231228,132500,13287580,6800,6800,6800,6800,0
20231228,132400,13287580,6800,6800,6800,6800,0
20231228,132300,13287580,6800,6800,6800,6800,0
20231228,132200,13287580,6800,6800,6800,6800,0
20231228,132100,13287580,6800,6800,6800,6800,0
20231228,132000,13287580,6800,6800,6800,6800,0
20231228,131900,13287580,6800,6800,6800,6800,0
20231228,131800,13287580,6800,6800,6800,6800,0
20231228,131700,13287580,6800,6800,6800,6800,0
20231228,131600,13287580,6800,6800,6800,6800,0
20231228,131500,13287580,6800,6800,6800,6800,0
20231228,131400,13287580,6800,6800,6800,6800,0
20231228,131300,13287580,6800,6800,6800,6800,0
20231228,131200,13287580,6800,6800,6800,6800,0
20231228,131100,13287580,6800,6800,6800,6800,0
20231228,131000,13287580,6800,6800,6800,6800,0
20231228,130900,13287580,6800,6800,6800,6800,0
20231228,130800,13287580,6800,6800,6800,6800,0
20231228,130700,13287580,6800,6800,6800,6800,0
20231228,130600,13287580,6800,6800,6800,6800,0
20231228,130500,13287580,6800,6800,6800,6800,0
20231228,130400,13287580,6800,6800,6800,6800,0
20231228,130300,13287580,6800,6800,6800,6800,0
20231228,130200,13287580,6800,6800,6800,6800,0
20231228,130100,13287580,6800,6800,6800,6800,0
20231228,130000,13287580,6800,6800,6800,6800,0
20231228,125900,13287580,6800,6800,6800,6800,0
20231228,125800,13287580,6800,6800,6800,6800,0
20231228,125700,13287580,6800,6800,6800,6800,0
20231228,125600,13287580,6800,6800,6800,6800,0
20231228,125500,13287580,6800,6800,6800,6800,0
20231228,125400,13287580,6800,6800,6800,6800,0
20231228,125300,13287580,6800,6800,6800,6800,0
20231228,125200,13287580,6800,6800,6800,6800,0
20231228,125100,13287580,6800,6800,6800,6800,0
20231228,125000,13287580,6800,6800,6800,6800,0
20231228,124900,13287580,6800,6800,6800,6800,0
20231228,124800,13287580,6800,6800,6800,6800,0
20231228,124700,13287580,6800,6800,6800,6800,0
20231228,124600,13287580,6800,6800,6800,6800,0
20231228,124500,13287580,6800,6800,6800,6800,0
20231228,124400,13287580,6800,6800,6800,6800,0
20231228,124300,13287580,6800,6800,6800,6800,0
20231228,124200,13287580,6800,6800,6800,6800,0
20231228,124100,13287580,6800,6800,6800,6800,0
20231228,124000,13287580,6800,6800,6800,6800,0
20231228,123900,13287580,6800,6800,6800,6800,0
20231228,123800,13287580,6800,6800,6800,6800,0
20231228,123700,13287580,6800,6800,6800,6800,0
20231228,123600,13287580,6800,6800,6800,6800,0
20231228,123500,13287580,6800,6800,6800,6800,0
20231228,123400,13287580,6800,6800,6800,6800,0
20231228,123300,13287580,6800,6800,6800,6800,0
20231228,123200,13287580,6800,6800,6800,6800,0
20231228,123100,13287580,6800,6800,6800,6800,0
20231228,123000,13287580,6800,6800,6800,6800,0
20231228,122900,13287580,6800,6800,6800,6800,0
20231228,122800,13287580,6800,6800,6800,6800,0
20231228,122700,13287580,6800,6800,6800,6800,0
20231228,122600,13287580,6800,6800,6800,6800,0
20231228,122500,13287580,6800,6800,6800,6800,0
20231228,122400,13287580,6800,6800,6800,6800,0
20231228,122300,13287580,6800,6800,6800,6800,0
20231228,122200,13287580,6800,6800,6800,6800,0
20231228,122100,13287580,6800,6800,6800,6800,0
20231228,122000,13287580,6800,6800,6800,6800,0
20231228,121900,13287580,6800,6800,6800,6800,0
20231228,121800,13287580,6800,6800,6800,6800,0
20231228,121700,13287580,6800,6800,6800,6800,0
20231228,121600,13287580,6800,6800,6800,6800,0
20231228,121500,13287580,6800,6800,6800,6800,0
20231228,121400,13287580,6800,6800,6800,6800,0
20231228,121300,13287580,6800,6800,6800,6800,0
20231228,121200,13287580,6800,6800,6800,6800,0
20231228,121100,13287580,6800,6800,6800,6800,0
20231228,121000,13287580,6800,6800,6800,6800,0
20231228,120900,13287580,6800,6800,6800,6800,0
20231228,120800,13287580,6800,6800,6800,6800,0
20231228,120700,13287580,6800,6800,6800,6800,0
20231228,120600,13287580,6800,6800,6800,6800,0
20231228,120500,13287580,6800,6800,6800,6800,0
20231228,120400,13287580,6800,6800,6800,6800,0
20231228,120300,13287580,6800,6800,6800,6800,0
20231228,120200,13287580,6800,6800,6800,6800,0
20231228,120100,13287580,6800,6800,6800,6800,0
20231228,120000,13287580,6800,6800,6800,6800,0
20231228,115900,13287580,6800,6800,6800,6800,0
20231228,115800,13287580,6800,6800,6800,6800,0
20231228,115700,13287580,6800,6800,6800,6800,0
20231228,115600,13287580,6800,6800,6800,6800,0
20231228,115500,13287580,6800,6800,6800,6800,0
20231228,115400,13287580,6800,6800,6800,6800,0
20231228,115300,13287580,6800,6800,6800,6800,0
20231228,115200,13287580,6800,6800,6800,6800,0
20231228,115100,13287580,6800,6800,6800,6800,0
20231228,115000,13287580,6800,6800,6800,6800,0
20231228,114900,13287580,6800,6800,6800,6800,0
20231228,114800,13287580,6800,6800,6800,6800,0
20231228,114700,13287580,6800,6800,6800,6800,0
20231228,114600,13287580,6800,6800,6800,6800,0
20231228,114500,13287580,6800,6800,6800,6800,0
20231228,114400,13287580,6800,6800,6800,6800,0
20231228,114300,13287580,6800,6800,6800,6800,0
20231228,114200,13287580,6800,6800,6800,6800,0
20231228,114100,13287580,6800,6800,6800,6800,0
20231228,114000,13287580,6800,6800,6800,6800,0
20231228,113900,13287580,6800,6800,6800,6800,0
20231228,113800,13287580,6800,6800,6800,6800,0
20231228,113700,13287580,6800,6800,6800,6800,0
20231228,113600,13287580,6800,6800,6800,6800,0
20231228,113500,13287580,6800,6800,6800,6800,0
20231228,113400,13287580,6800,6800,6800,6800,0
20231228,113300,13287580,6800,6800,6800,6800,0
20231228,113200,13287580,6800,6800,6800,6800,0
20231228,113100,13287580,6800,6800,6800,6800,0
20231228,113000,13287580,6800,6800,6800,6800,0
20231228,112900,13287580,6800,6800,6800,6800,0
20231228,112800,13287580,6800,6800,6800,6800,0
20231228,112700,13287580,6800,6150,6800,6000,368
20231228,112600,11075870,6150,6150,6150,6150,0
20231228,112500,11075870,6150,6150,6150,6150,0
20231228,112400,11075870,6150,6150,6150,6150,0
20231228,112300,11075870,6150,6150,6150,6150,0
20231228,112200,11075870,6150,6150,6150,6150,0
20231228,112100,11075870,6150,6150,6150,6150,0
20231228,112000,11075870,6150,6150,6150,6150,0
20231228,111900,11075870,6150,6150,6150,6150,0
20231228,111800,11075870,6150,6150,6150,6150,0
20231228,111700,11075870,6150,6150,6150,6150,0
20231228,111600,11075870,6150,6150,6150,6150,0
20231228,111500,11075870,6150,6150,6150,6150,0
20231228,111400,11075870,6150,6150,6150,6150,0
20231228,111300,11075870,6150,6150,6150,6150,0
20231228,111200,11075870,6150,6150,6150,6150,0
20231228,111100,11075870,6150,6150,6150,6150,0
20231228,111000,11075870,6150,6150,6150,6150,0
20231228,110900,11075870,6150,6150,6150,6150,0
20231228,110800,11075870,6150,6150,6150,6150,0
20231228,110700,11075870,6150,6150,6150,6150,0
20231228,110600,11075870,6150,6150,6150,6150,0
20231228,110500,11075870,6150,6150,6150,6150,0
20231228,110400,11075870,6150,6150,6150,6150,180
20231228,110300,9968870,6150,6150,6150,6150,0
20231228,110200,9968870,6150,6150,6150,6150,0
20231228,110100,9968870,6150,6150,6150,6150,0
20231228,110000,9968870,6150,6150,6150,6150,0
20231228,105900,9968870,6150,6150,6150,6150,0
20231228,105800,9968870,6150,6150,6150,6150,0
20231228,105700,9968870,6150,6150,6150,6150,0
20231228,105600,9968870,6150,6150,6150,6150,0
20231228,105500,9968870,6150,6150,6150,6150,0
20231228,105400,9968870,6150,6150,6150,6150,0
20231228,105300,9968870,6150,6150,6150,6150,0
20231228,105200,9968870,6150,6150,6150,6150,0
20231228,105100,9968870,6150,6150,6150,6150,500
20231228,105000,6893870,6200,6200,6200,6200,0
20231228,104900,6893870,6200,6200,6200,6200,0
20231228,104800,6893870,6200,6200,6200,6200,0
20231228,104700,6893870,6200,6200,6200,6200,0
20231228,104600,6893870,6200,6200,6200,6200,0
20231228,104500,6893870,6200,6200,6200,6200,0
20231228,104400,6893870,6200,6200,6200,6200,0
20231228,104300,6893870,6200,6200,6200,6200,0
20231228,104200,6893870,6200,6200,6200,6200,0
20231228,104100,6893870,6200,6200,6200,6200,0
20231228,104000,6893870,6200,6200,6200,6200,0
20231228,103900,6893870,6200,6200,6200,6200,0
20231228,103800,6893870,6200,6200,6200,6200,0
20231228,103700,6893870,6200,6200,6200,6200,0
20231228,103600,6893870,6200,6200,6200,6200,0
20231228,103500,6893870,6200,6200,6200,6200,0
20231228,103400,6893870,6200,6200,6200,6200,0
20231228,103300,6893870,6200,6200,6200,6200,0
20231228,103200,6893870,6200,6200,6200,6200,0
20231228,103100,6893870,6200,6200,6200,6200,0
20231228,103000,6893870,6200,6200,6200,6200,0
20231228,102900,6893870,6200,6200,6200,6200,0
20231228,102800,6893870,6200,6200,6200,6200,0
20231228,102700,6893870,6200,6200,6200,6200,0
20231228,102600,6893870,6200,6200,6200,6200,0
20231228,102500,6893870,6200,6200,6200,6200,0
20231228,102400,6893870,6200,6200,6200,6200,0
20231228,102300,6893870,6200,6200,6200,6200,0
20231228,102200,6893870,6200,6200,6200,6200,0
20231228,102100,6893870,6200,6200,6200,6200,0
20231228,102000,6893870,6200,6200,6200,6200,0
20231228,101900,6893870,6200,6200,6200,6200,0
20231228,101800,6893870,6200,6200,6200,6200,0
20231228,101700,6893870,6200,6200,6200,6200,0
20231228,101600,6893870,6200,6200,6200,6200,0
20231228,101500,6893870,6200,6200,6200,6200,0
20231228,101400,6893870,6200,6200,6200,6200,0
20231228,101300,6893870,6200,6200,6200,6200,0
20231228,101200,6893870,6200,6200,6200,6200,0
20231228,101100,6893870,6200,6200,6200,6200,0
20231228,101000,6893870,6200,6200,6200,6200,0
20231228,100900,6893870,6200,6200,6200,6200,0
20231228,100800,6893870,6200,6200,6200,6200,0
20231228,100700,6893870,6200,6200,6200,6200,1000
20231228,100600,693870,6190,6190,6190,6190,0
20231228,100500,693870,6190,6190,6190,6190,111
20231228,100400,6780,6780,6780,6780,6780,0
20231228,100300,6780,6780,6780,6780,6780,0
20231228,100200,6780,6780,6780,6780,6780,0
20231228,100100,6780,6780,6780,6780,6780,0
20231228,100000,6780,6780,6780,6780,6780,0
20231228,095900,6780,6780,6780,6780,6780,0
20231228,095800,6780,6780,6780,6780,6780,0
20231228,095700,6780,6780,6780,6780,6780,0
20231228,095600,6780,6780,6780,6780,6780,0
20231228,095500,6780,6780,6780,6780,6780,0
20231228,095400,6780,6780,6780,6780,6780,0
20231228,095300,6780,6780,6780,6780,6780,0
20231228,095200,6780,6780,6780,6780,6780,0
20231228,095100,6780,6780,6780,6780,6780,0
20231228,095000,6780,6780,6780,6780,6780,0
20231228,094900,6780,6780,6780,6780,6780,0
20231228,094800,6780,6780,6780,6780,6780,0
20231228,094700,6780,6780,6780,6780,6780,0
20231228,094600,6780,6780,6780,6780,6780,0
20231228,094500,6780,6780,6780,6780,6780,0
20231228,094400,6780,6780,6780,6780,6780,0
20231228,094300,6780,6780,6780,6780,6780,0
20231228,094200,6780,6780,6780,6780,6780,0
20231228,094100,6780,6780,6780,6780,6780,0
20231228,094000,6780,6780,6780,6780,6780,0
20231228,093900,6780,6780,6780,6780,6780,0
20231228,093800,6780,6780,6780,6780,6780,0
20231228,093700,6780,6780,6780,6780,6780,0
20231228,093600,6780,6780,6780,6780,6780,0
20231228,093500,6780,6780,6780,6780,6780,0
20231228,093400,6780,6780,6780,6780,6780,0
20231228,093300,6780,6780,6780,6780,6780,0
20231228,093200,6780,6780,6780,6780,6780,0
20231228,093100,6780,6780,6780,6780,6780,0
20231228,093000,6780,6780,6780,6780,6780,0
20231228,092900,6780,6780,6780,6780,6780,0
20231228,092800,6780,6780,6780,6780,6780,0
20231228,092700,6780,6780,6780,6780,6780,0
20231228,092600,6780,6780,6780,6780,6780,0
20231228,092500,6780,6780,6780,6780,6780,0
20231228,092400,6780,6780,6780,6780,6780,0
20231228,092300,6780,6780,6780,6780,6780,0
20231228,092200,6780,6780,6780,6780,6780,0
20231228,092100,6780,6780,6780,6780,6780,0
20231228,092000,6780,6780,6780,6780,6780,0
20231228,091900,6780,6780,6780,6780,6780,0
20231228,091800,6780,6780,6780,6780,6780,0
20231228,091700,6780,6780,6780,6780,6780,0
20231228,091600,6780,6780,6780,6780,6780,0
20231228,091500,6780,6780,6780,6780,6780,0
20231228,091400,6780,6780,6780,6780,6780,0
20231228,091300,6780,6780,6780,6780,6780,0
20231228,091200,6780,6780,6780,6780,6780,0
20231228,091100,6780,6780,6780,6780,6780,0
20231228,091000,6780,6780,6780,6780,6780,0
20231228,090900,6780,6780,6780,6780,6780,0
20231228,090800,6780,6780,6780,6780,6780,0
20231228,090700,6780,6780,6780,6780,6780,0
20231228,090600,6780,6780,6780,6780,6780,0
20231228,090500,6780,6780,6780,6780,6780,0
20231228,090400,6780,6780,6780,6780,6780,1
20231228,090300,0,6240,6240,6240,6240,0
20231228,090200,0,6240,6240,6240,6240,0
20231228,090100,0,6240,6240,6240,6240,0
20231228,090000,0,6240,6240,6240,6240,0