KissMeData/435380/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,213600,79857845,2060,2060,2060,2060,1
20231228,213500,79857845,2060,2060,2060,2060,0
20231228,213400,79857845,2060,2060,2060,2060,0
20231228,213300,79857845,2060,2060,2060,2060,0
20231228,213200,79857845,2060,2060,2060,2060,0
20231228,213100,79857845,2060,2060,2060,2060,0
20231228,213000,79857845,2060,2060,2060,2060,0
20231228,212900,79857845,2060,2060,2060,2060,0
20231228,212800,79857845,2060,2060,2060,2060,0
20231228,212700,79857845,2060,2060,2060,2060,0
20231228,212600,79857845,2060,2060,2060,2060,0
20231228,212500,79857845,2060,2060,2060,2060,0
20231228,212400,79857845,2060,2060,2060,2060,0
20231228,212300,79857845,2060,2060,2060,2060,0
20231228,212200,79857845,2060,2060,2060,2060,0
20231228,212100,79857845,2060,2060,2060,2060,0
20231228,212000,79857845,2060,2060,2060,2060,0
20231228,211900,79857845,2060,2060,2060,2060,0
20231228,211800,79857845,2060,2060,2060,2060,0
20231228,211700,79857845,2060,2060,2060,2060,0
20231228,211600,79857845,2060,2060,2060,2060,0
20231228,211500,79857845,2060,2060,2060,2060,0
20231228,211400,79857845,2060,2060,2060,2060,0
20231228,211300,79857845,2060,2060,2060,2060,0
20231228,211200,79857845,2060,2060,2060,2060,0
20231228,211100,79857845,2060,2060,2060,2060,0
20231228,211000,79857845,2060,2060,2060,2060,0
20231228,210900,79857845,2060,2060,2060,2060,0
20231228,210800,79857845,2060,2060,2060,2060,0
20231228,210700,79857845,2060,2060,2060,2060,0
20231228,210600,79857845,2060,2060,2060,2060,1
20231228,210500,79857845,2060,2060,2060,2060,0
20231228,210400,79857845,2060,2060,2060,2060,0
20231228,210300,79857845,2060,2060,2060,2060,0
20231228,210200,79857845,2060,2060,2060,2060,0
20231228,210100,79857845,2060,2060,2060,2060,0
20231228,210000,79857845,2060,2060,2060,2060,0
20231228,205900,79857845,2060,2060,2060,2060,0
20231228,205800,79857845,2060,2060,2060,2060,0
20231228,205700,79857845,2060,2060,2060,2060,0
20231228,205600,79857845,2060,2060,2060,2060,0
20231228,205500,79857845,2060,2060,2060,2060,0
20231228,205400,79857845,2060,2060,2060,2060,0
20231228,205300,79857845,2060,2060,2060,2060,0
20231228,205200,79857845,2060,2060,2060,2060,0
20231228,205100,79857845,2060,2060,2060,2060,0
20231228,205000,79857845,2060,2060,2060,2060,0
20231228,204900,79857845,2060,2060,2060,2060,0
20231228,204800,79857845,2060,2060,2060,2060,0
20231228,204700,79857845,2060,2060,2060,2060,0
20231228,204600,79857845,2060,2060,2060,2060,0
20231228,204500,79857845,2060,2060,2060,2060,0
20231228,204400,79857845,2060,2060,2060,2060,0
20231228,204300,79857845,2060,2060,2060,2060,0
20231228,204200,79857845,2060,2060,2060,2060,0
20231228,204100,79857845,2060,2060,2060,2060,0
20231228,204000,79857845,2060,2060,2060,2060,0
20231228,203900,79857845,2060,2060,2060,2060,0
20231228,203800,79857845,2060,2060,2060,2060,0
20231228,203700,79857845,2060,2060,2060,2060,0
20231228,203600,79857845,2060,2060,2060,2060,1
20231228,203500,79857845,2060,2060,2060,2060,0
20231228,203400,79857845,2060,2060,2060,2060,0
20231228,203300,79857845,2060,2060,2060,2060,0
20231228,203200,79857845,2060,2060,2060,2060,0
20231228,203100,79857845,2060,2060,2060,2060,0
20231228,203000,79857845,2060,2060,2060,2060,0
20231228,202900,79857845,2060,2060,2060,2060,0
20231228,202800,79857845,2060,2060,2060,2060,0
20231228,202700,79857845,2060,2060,2060,2060,0
20231228,202600,79857845,2060,2060,2060,2060,0
20231228,202500,79857845,2060,2060,2060,2060,0
20231228,202400,79857845,2060,2060,2060,2060,0
20231228,202300,79857845,2060,2060,2060,2060,0
20231228,202200,79857845,2060,2060,2060,2060,0
20231228,202100,79857845,2060,2060,2060,2060,0
20231228,202000,79857845,2060,2060,2060,2060,0
20231228,201900,79857845,2060,2060,2060,2060,0
20231228,201800,79857845,2060,2060,2060,2060,0
20231228,201700,79857845,2060,2060,2060,2060,0
20231228,201600,79857845,2060,2060,2060,2060,0
20231228,201500,79857845,2060,2060,2060,2060,0
20231228,201400,79857845,2060,2060,2060,2060,0
20231228,201300,79857845,2060,2060,2060,2060,0
20231228,201200,79857845,2060,2060,2060,2060,0
20231228,201100,79857845,2060,2060,2060,2060,0
20231228,201000,79857845,2060,2060,2060,2060,0
20231228,200900,79857845,2060,2060,2060,2060,0
20231228,200800,79857845,2060,2060,2060,2060,0
20231228,200700,79857845,2060,2060,2060,2060,0
20231228,200600,79857845,2060,2060,2060,2060,1
20231228,200500,79857845,2060,2060,2060,2060,0
20231228,200400,79857845,2060,2060,2060,2060,0
20231228,200300,79857845,2060,2060,2060,2060,0
20231228,200200,79857845,2060,2060,2060,2060,0
20231228,200100,79857845,2060,2060,2060,2060,0
20231228,200000,79857845,2060,2060,2060,2060,0
20231228,195900,79857845,2060,2060,2060,2060,0
20231228,195800,79857845,2060,2060,2060,2060,0
20231228,195700,79857845,2060,2060,2060,2060,0
20231228,195600,79857845,2060,2060,2060,2060,0
20231228,195500,79857845,2060,2060,2060,2060,0
20231228,195400,79857845,2060,2060,2060,2060,0
20231228,195300,79857845,2060,2060,2060,2060,0
20231228,195200,79857845,2060,2060,2060,2060,0
20231228,195100,79857845,2060,2060,2060,2060,0
20231228,195000,79857845,2060,2060,2060,2060,0
20231228,194900,79857845,2060,2060,2060,2060,0
20231228,194800,79857845,2060,2060,2060,2060,0
20231228,194700,79857845,2060,2060,2060,2060,0
20231228,194600,79857845,2060,2060,2060,2060,0
20231228,194500,79857845,2060,2060,2060,2060,0
20231228,194400,79857845,2060,2060,2060,2060,0
20231228,194300,79857845,2060,2060,2060,2060,0
20231228,194200,79857845,2060,2060,2060,2060,0
20231228,194100,79857845,2060,2060,2060,2060,0
20231228,194000,79857845,2060,2060,2060,2060,0
20231228,193900,79857845,2060,2060,2060,2060,0
20231228,193800,79857845,2060,2060,2060,2060,0
20231228,193700,79857845,2060,2060,2060,2060,0
20231228,193600,79857845,2060,2060,2060,2060,1
20231228,193500,79857845,2060,2060,2060,2060,0
20231228,193400,79857845,2060,2060,2060,2060,0
20231228,193300,79857845,2060,2060,2060,2060,0
20231228,193200,79857845,2060,2060,2060,2060,0
20231228,193100,79857845,2060,2060,2060,2060,0
20231228,193000,79857845,2060,2060,2060,2060,0
20231228,192900,79857845,2060,2060,2060,2060,0
20231228,192800,79857845,2060,2060,2060,2060,0
20231228,192700,79857845,2060,2060,2060,2060,0
20231228,192600,79857845,2060,2060,2060,2060,0
20231228,192500,79857845,2060,2060,2060,2060,0
20231228,192400,79857845,2060,2060,2060,2060,0
20231228,192300,79857845,2060,2060,2060,2060,0
20231228,192200,79857845,2060,2060,2060,2060,0
20231228,192100,79857845,2060,2060,2060,2060,0
20231228,192000,79857845,2060,2060,2060,2060,0
20231228,191900,79857845,2060,2060,2060,2060,0
20231228,191800,79857845,2060,2060,2060,2060,0
20231228,191700,79857845,2060,2060,2060,2060,0
20231228,191600,79857845,2060,2060,2060,2060,0
20231228,191500,79857845,2060,2060,2060,2060,0
20231228,191400,79857845,2060,2060,2060,2060,0
20231228,191300,79857845,2060,2060,2060,2060,0
20231228,191200,79857845,2060,2060,2060,2060,0
20231228,191100,79857845,2060,2060,2060,2060,0
20231228,191000,79857845,2060,2060,2060,2060,0
20231228,190900,79857845,2060,2060,2060,2060,0
20231228,190800,79857845,2060,2060,2060,2060,0
20231228,190700,79857845,2060,2060,2060,2060,0
20231228,190600,79857845,2060,2060,2060,2060,1
20231228,190500,79857845,2060,2060,2060,2060,0
20231228,190400,79857845,2060,2060,2060,2060,0
20231228,190300,79857845,2060,2060,2060,2060,0
20231228,190200,79857845,2060,2060,2060,2060,0
20231228,190100,79857845,2060,2060,2060,2060,0
20231228,190000,79857845,2060,2060,2060,2060,0
20231228,185900,79857845,2060,2060,2060,2060,0
20231228,185800,79857845,2060,2060,2060,2060,0
20231228,185700,79857845,2060,2060,2060,2060,0
20231228,185600,79857845,2060,2060,2060,2060,0
20231228,185500,79857845,2060,2060,2060,2060,0
20231228,185400,79857845,2060,2060,2060,2060,0
20231228,185300,79857845,2060,2060,2060,2060,0
20231228,185200,79857845,2060,2060,2060,2060,0
20231228,185100,79857845,2060,2060,2060,2060,0
20231228,185000,79857845,2060,2060,2060,2060,0
20231228,184900,79857845,2060,2060,2060,2060,0
20231228,184800,79857845,2060,2060,2060,2060,0
20231228,184700,79857845,2060,2060,2060,2060,0
20231228,184600,79857845,2060,2060,2060,2060,0
20231228,184500,79857845,2060,2060,2060,2060,0
20231228,184400,79857845,2060,2060,2060,2060,0
20231228,184300,79857845,2060,2060,2060,2060,0
20231228,184200,79857845,2060,2060,2060,2060,0
20231228,184100,79857845,2060,2060,2060,2060,0
20231228,184000,79857845,2060,2060,2060,2060,0
20231228,183900,79857845,2060,2060,2060,2060,0
20231228,183800,79857845,2060,2060,2060,2060,0
20231228,183700,79857845,2060,2060,2060,2060,0
20231228,183600,79857845,2060,2060,2060,2060,1
20231228,183500,79857845,2060,2060,2060,2060,0
20231228,183400,79857845,2060,2060,2060,2060,0
20231228,183300,79857845,2060,2060,2060,2060,0
20231228,183200,79857845,2060,2060,2060,2060,0
20231228,183100,79857845,2060,2060,2060,2060,0
20231228,183000,79857845,2060,2060,2060,2060,0
20231228,182900,79857845,2060,2060,2060,2060,0
20231228,182800,79857845,2060,2060,2060,2060,0
20231228,182700,79857845,2060,2060,2060,2060,0
20231228,182600,79857845,2060,2060,2060,2060,0
20231228,182500,79857845,2060,2060,2060,2060,0
20231228,182400,79857845,2060,2060,2060,2060,0
20231228,182300,79857845,2060,2060,2060,2060,0
20231228,182200,79857845,2060,2060,2060,2060,0
20231228,182100,79857845,2060,2060,2060,2060,0
20231228,182000,79857845,2060,2060,2060,2060,0
20231228,181900,79857845,2060,2060,2060,2060,0
20231228,181800,79857845,2060,2060,2060,2060,0
20231228,181700,79857845,2060,2060,2060,2060,0
20231228,181600,79857845,2060,2060,2060,2060,0
20231228,181500,79857845,2060,2060,2060,2060,0
20231228,181400,79857845,2060,2060,2060,2060,0
20231228,181300,79857845,2060,2060,2060,2060,0
20231228,181200,79857845,2060,2060,2060,2060,0
20231228,181100,79857845,2060,2060,2060,2060,0
20231228,181000,79857845,2060,2060,2060,2060,0
20231228,180900,79857845,2060,2060,2060,2060,0
20231228,180800,79857845,2060,2060,2060,2060,0
20231228,180700,79857845,2060,2060,2060,2060,0
20231228,180600,79857845,2060,2060,2060,2060,1
20231228,180500,79857845,2060,2060,2060,2060,0
20231228,180400,79857845,2060,2060,2060,2060,0
20231228,180300,79857845,2060,2060,2060,2060,0
20231228,180200,79857845,2060,2060,2060,2060,0
20231228,180100,79857845,2060,2060,2060,2060,0
20231228,180000,79857845,2060,2060,2060,2060,0
20231228,175900,79857845,2060,2060,2060,2060,0
20231228,175800,79857845,2060,2060,2060,2060,0
20231228,175700,79857845,2060,2060,2060,2060,0
20231228,175600,79857845,2060,2060,2060,2060,0
20231228,175500,79857845,2060,2060,2060,2060,0
20231228,175400,79857845,2060,2060,2060,2060,0
20231228,175300,79857845,2060,2060,2060,2060,0
20231228,175200,79857845,2060,2060,2060,2060,0
20231228,175100,79857845,2060,2060,2060,2060,0
20231228,175000,79857845,2060,2060,2060,2060,0
20231228,174900,79857845,2060,2060,2060,2060,0
20231228,174800,79857845,2060,2060,2060,2060,0
20231228,174700,79857845,2060,2060,2060,2060,0
20231228,174600,79857845,2060,2060,2060,2060,0
20231228,174500,79857845,2060,2060,2060,2060,0
20231228,174400,79857845,2060,2060,2060,2060,0
20231228,174300,79857845,2060,2060,2060,2060,0
20231228,174200,79857845,2060,2060,2060,2060,0
20231228,174100,79857845,2060,2060,2060,2060,0
20231228,174000,79857845,2060,2060,2060,2060,0
20231228,173900,79857845,2060,2060,2060,2060,0
20231228,173800,79857845,2060,2060,2060,2060,0
20231228,173700,79857845,2060,2060,2060,2060,0
20231228,173600,79857845,2060,2060,2060,2060,1
20231228,173500,79857845,2060,2060,2060,2060,0
20231228,173400,79857845,2060,2060,2060,2060,0
20231228,173300,79857845,2060,2060,2060,2060,0
20231228,173200,79857845,2060,2060,2060,2060,0
20231228,173100,79857845,2060,2060,2060,2060,0
20231228,173000,79857845,2060,2060,2060,2060,0
20231228,172900,79857845,2060,2060,2060,2060,0
20231228,172800,79857845,2060,2060,2060,2060,0
20231228,172700,79857845,2060,2060,2060,2060,0
20231228,172600,79857845,2060,2060,2060,2060,0
20231228,172500,79857845,2060,2060,2060,2060,0
20231228,172400,79857845,2060,2060,2060,2060,0
20231228,172300,79857845,2060,2060,2060,2060,0
20231228,172200,79857845,2060,2060,2060,2060,0
20231228,172100,79857845,2060,2060,2060,2060,0
20231228,172000,79857845,2060,2060,2060,2060,0
20231228,171900,79857845,2060,2060,2060,2060,0
20231228,171800,79857845,2060,2060,2060,2060,0
20231228,171700,79857845,2060,2060,2060,2060,0
20231228,171600,79857845,2060,2060,2060,2060,0
20231228,171500,79857845,2060,2060,2060,2060,0
20231228,171400,79857845,2060,2060,2060,2060,0
20231228,171300,79857845,2060,2060,2060,2060,0
20231228,171200,79857845,2060,2060,2060,2060,0
20231228,171100,79857845,2060,2060,2060,2060,0
20231228,171000,79857845,2060,2060,2060,2060,0
20231228,170900,79857845,2060,2060,2060,2060,0
20231228,170800,79857845,2060,2060,2060,2060,0
20231228,170700,79857845,2060,2060,2060,2060,0
20231228,170600,79857845,2060,2060,2060,2060,1
20231228,170500,79857845,2060,2060,2060,2060,0
20231228,170400,79857845,2060,2060,2060,2060,0
20231228,170300,79857845,2060,2060,2060,2060,0
20231228,170200,79857845,2060,2060,2060,2060,0
20231228,170100,79857845,2060,2060,2060,2060,0
20231228,170000,79857845,2060,2060,2060,2060,0
20231228,165900,79857845,2060,2060,2060,2060,0
20231228,165800,79857845,2060,2060,2060,2060,0
20231228,165700,79857845,2060,2060,2060,2060,0
20231228,165600,79857845,2060,2060,2060,2060,0
20231228,165500,79857845,2060,2060,2060,2060,0
20231228,165400,79857845,2060,2060,2060,2060,0
20231228,165300,79857845,2060,2060,2060,2060,0
20231228,165200,79857845,2060,2060,2060,2060,0
20231228,165100,79857845,2060,2060,2060,2060,0
20231228,165000,79857845,2060,2060,2060,2060,0
20231228,164900,79857845,2060,2060,2060,2060,0
20231228,164800,79857845,2060,2060,2060,2060,0
20231228,164700,79857845,2060,2060,2060,2060,0
20231228,164600,79857845,2060,2060,2060,2060,0
20231228,164500,79857845,2060,2060,2060,2060,0
20231228,164400,79857845,2060,2060,2060,2060,0
20231228,164300,79857845,2060,2060,2060,2060,0
20231228,164200,79857845,2060,2060,2060,2060,0
20231228,164100,79857845,2060,2060,2060,2060,0
20231228,164000,79857845,2060,2060,2060,2060,0
20231228,163900,79857845,2060,2060,2060,2060,0
20231228,163800,79857845,2060,2060,2060,2060,0
20231228,163700,79857845,2060,2060,2060,2060,0
20231228,163600,79857845,2060,2060,2060,2060,1
20231228,163500,79857845,2060,2060,2060,2060,0
20231228,163400,79857845,2060,2060,2060,2060,0
20231228,163300,79857845,2060,2060,2060,2060,0
20231228,163200,79857845,2060,2060,2060,2060,0
20231228,163100,79857845,2060,2060,2060,2060,0
20231228,163000,79857845,2060,2060,2060,2060,0
20231228,162900,79857845,2060,2060,2060,2060,0
20231228,162800,79857845,2060,2060,2060,2060,0
20231228,162700,79857845,2060,2060,2060,2060,0
20231228,162600,79857845,2060,2060,2060,2060,0
20231228,162500,79857845,2060,2060,2060,2060,0
20231228,162400,79857845,2060,2060,2060,2060,0
20231228,162300,79857845,2060,2060,2060,2060,0
20231228,162200,79857845,2060,2060,2060,2060,0
20231228,162100,79857845,2060,2060,2060,2060,0
20231228,162000,79857845,2060,2060,2060,2060,0
20231228,161900,79857845,2060,2060,2060,2060,0
20231228,161800,79857845,2060,2060,2060,2060,0
20231228,161700,79857845,2060,2060,2060,2060,0
20231228,161600,79857845,2060,2060,2060,2060,0
20231228,161500,79857845,2060,2060,2060,2060,0
20231228,161400,79857845,2060,2060,2060,2060,0
20231228,161300,79857845,2060,2060,2060,2060,0
20231228,161200,79857845,2060,2060,2060,2060,0
20231228,161100,79857845,2060,2060,2060,2060,0
20231228,161000,79857845,2060,2060,2060,2060,0
20231228,160900,79857845,2060,2060,2060,2060,0
20231228,160800,79857845,2060,2060,2060,2060,0
20231228,160700,79857845,2060,2060,2060,2060,0
20231228,160600,79857845,2060,2060,2060,2060,1
20231228,160500,79857845,2060,2060,2060,2060,0
20231228,160400,79857845,2060,2060,2060,2060,0
20231228,160300,79857845,2060,2060,2060,2060,0
20231228,160200,79857845,2060,2060,2060,2060,0
20231228,160100,79857845,2060,2060,2060,2060,0
20231228,160000,79857845,2060,2060,2060,2060,0
20231228,155900,79857845,2060,2060,2060,2060,0
20231228,155800,79857845,2060,2060,2060,2060,0
20231228,155700,79857845,2060,2060,2060,2060,0
20231228,155600,79857845,2060,2060,2060,2060,0
20231228,155500,79857845,2060,2060,2060,2060,0
20231228,155400,79857845,2060,2060,2060,2060,0
20231228,155300,79857845,2060,2060,2060,2060,0
20231228,155200,79857845,2060,2060,2060,2060,0
20231228,155100,79857845,2060,2060,2060,2060,0
20231228,155000,79857845,2060,2060,2060,2060,0
20231228,154900,79857845,2060,2060,2060,2060,0
20231228,154800,79857845,2060,2060,2060,2060,0
20231228,154700,79857845,2060,2060,2060,2060,0
20231228,154600,79857845,2060,2060,2060,2060,0
20231228,154500,79857845,2060,2060,2060,2060,0
20231228,154400,79857845,2060,2060,2060,2060,0
20231228,154300,79857845,2060,2060,2060,2060,0
20231228,154200,79857845,2060,2060,2060,2060,0
20231228,154100,79857845,2060,2060,2060,2060,0
20231228,154000,79857845,2060,2060,2060,2060,0
20231228,153900,79857845,2060,2060,2060,2060,0
20231228,153800,79857845,2060,2060,2060,2060,0
20231228,153700,79857845,2060,2060,2060,2060,0
20231228,153600,79857845,2060,2060,2060,2060,1
20231228,153500,79857845,2060,2060,2060,2060,0
20231228,153400,79857845,2060,2060,2060,2060,0
20231228,153300,79857845,2060,2060,2060,2060,0
20231228,153200,79857845,2060,2060,2060,2060,0
20231228,153100,79857845,2060,2060,2060,2060,0
20231228,153000,79857845,2060,2060,2060,2060,0
20231228,152900,79857845,2060,2060,2060,2060,0
20231228,152800,79857845,2060,2060,2060,2060,0
20231228,152700,79857845,2060,2060,2060,2060,0
20231228,152600,79857845,2060,2060,2060,2060,0
20231228,152500,79857845,2060,2060,2060,2060,0
20231228,152400,79857845,2060,2060,2060,2060,0
20231228,152300,79857845,2060,2060,2060,2060,0
20231228,152200,79857845,2060,2060,2060,2060,0
20231228,152100,79857845,2060,2060,2060,2060,0
20231228,152000,79857845,2060,2060,2060,2060,0
20231228,151900,79857845,2060,2060,2060,2060,1
20231228,151800,79855785,2060,2060,2060,2060,1
20231228,151700,79853725,2060,2060,2060,2060,1
20231228,151600,79851665,2060,2065,2065,2060,2
20231228,151500,79847540,2080,2080,2080,2080,1
20231228,151400,79845460,2080,2080,2080,2080,2
20231228,151300,79841300,2080,2085,2085,2080,2
20231228,151200,79837135,2080,2080,2080,2080,2
20231228,151100,79832975,2080,2080,2080,2080,1
20231228,151000,79830895,2080,2080,2085,2080,3
20231228,150900,79824650,2080,2080,2080,2080,1
20231228,150800,79822570,2080,2080,2080,2080,2
20231228,150700,79818410,2080,2080,2080,2080,1
20231228,150600,79816330,2080,2080,2080,2080,2
20231228,150500,79812170,2080,2080,2080,2080,1
20231228,150400,79810090,2080,2080,2080,2080,1
20231228,150300,79808010,2080,2080,2080,2080,2
20231228,150200,79803850,2080,2085,2085,2080,2
20231228,150100,79799685,2080,2080,2080,2080,2
20231228,150000,79795525,2080,2080,2080,2080,4001
20231228,145900,71473445,2080,2080,2080,2080,2
20231228,145800,71469285,2080,2080,2085,2080,2002
20231228,145700,67305120,2080,2080,2080,2080,2
20231228,145600,67300960,2080,2080,2080,2080,1
20231228,145500,67298880,2080,2080,2080,2080,2
20231228,145400,67294720,2080,2080,2080,2080,1
20231228,145300,67292640,2080,2080,2085,2080,3
20231228,145200,67286395,2080,2080,2080,2080,1
20231228,145100,67284315,2080,2080,2080,2080,1
20231228,145000,67282235,2080,2080,2080,2080,2
20231228,144900,67278075,2080,2080,2080,2080,1
20231228,144800,67275995,2080,2080,2080,2080,2
20231228,144700,67271835,2080,2080,2080,2080,1
20231228,144600,67269755,2080,2080,2080,2080,2
20231228,144500,67265595,2080,2080,2080,2080,10101
20231228,144400,46255515,2080,2080,2080,2080,2
20231228,144300,46251355,2080,2080,2080,2080,2295
20231228,144200,41477755,2080,2080,2080,2080,2
20231228,144100,41473595,2080,2080,2080,2080,1
20231228,144000,41471515,2080,2080,2080,2080,2
20231228,143900,41467355,2080,2080,2080,2080,1
20231228,143800,41465275,2080,2080,2080,2080,2
20231228,143700,41461115,2080,2080,2080,2080,1
20231228,143600,41459035,2085,2080,2085,2080,2
20231228,143500,41454870,2080,2080,2080,2080,2
20231228,143400,41450710,2080,2080,2080,2080,1
20231228,143300,41448630,2080,2080,2080,2080,2
20231228,143200,41444470,2080,2080,2080,2080,1
20231228,143100,41442390,2080,2080,2080,2080,2
20231228,143000,41438230,2080,2080,2080,2080,1
20231228,142900,41436150,2080,2080,2080,2080,2
20231228,142800,41431990,2080,2080,2080,2080,1
20231228,142700,41429910,2080,2080,2080,2080,2
20231228,142600,41425750,2080,2080,2080,2080,1
20231228,142500,41423670,2080,2080,2080,2080,12
20231228,142400,41398710,2080,2080,2080,2080,90
20231228,142300,41211510,2080,2080,2080,2080,1
20231228,142200,41209430,2080,2080,2080,2080,2
20231228,142100,41205270,2080,2080,2080,2080,1
20231228,142000,41203190,2080,2080,2080,2080,2
20231228,141900,41199030,2080,2080,2080,2080,1
20231228,141800,41196950,2080,2080,2080,2080,2
20231228,141700,41192790,2080,2080,2080,2080,4935
20231228,141600,30927990,2080,2080,2080,2080,2
20231228,141500,30923830,2080,2080,2080,2080,1
20231228,141400,30921750,2080,2080,2080,2080,2
20231228,141300,30917590,2080,2080,2080,2080,1
20231228,141200,30915510,2080,2080,2080,2080,2
20231228,141100,30911350,2080,2080,2080,2080,1
20231228,141000,30909270,2080,2080,2080,2080,1
20231228,140900,30907190,2080,2080,2080,2080,2
20231228,140800,30903030,2080,2080,2080,2080,1
20231228,140700,30900950,2080,2080,2080,2080,2
20231228,140600,30896790,2080,2080,2080,2080,1
20231228,140500,30894710,2080,2080,2080,2080,2
20231228,140400,30890550,2080,2080,2080,2080,362
20231228,140300,30137590,2080,2080,2080,2080,2
20231228,140200,30133430,2080,2080,2080,2080,5001
20231228,140100,19731350,2080,2080,2080,2080,2
20231228,140000,19727190,2080,2080,2080,2080,1
20231228,135900,19725110,2080,2080,2080,2080,2
20231228,135800,19720950,2080,2080,2080,2080,1
20231228,135700,19718870,2080,2080,2080,2080,2
20231228,135600,19714710,2080,2080,2080,2080,1
20231228,135500,19712630,2085,2080,2085,2080,21
20231228,135400,19668850,2080,2080,2080,2080,2
20231228,135300,19664690,2080,2080,2080,2080,1
20231228,135200,19662610,2080,2080,2080,2080,3
20231228,135100,19656370,2080,2080,2080,2080,787
20231228,135000,18019410,2075,2075,2080,2075,125
20231228,134900,17759420,2080,2075,2080,2075,553
20231228,134800,16609185,2070,2065,2070,2065,2
20231228,134700,16605050,2080,2080,2080,2080,540
20231228,134600,15481850,2080,2080,2080,2080,1003
20231228,134500,13395610,2080,2080,2080,2080,551
20231228,134400,12249530,2080,2080,2080,2080,2
20231228,134300,12245370,2080,2075,2080,2075,2
20231228,134200,12241215,2075,2070,2075,2070,390
20231228,134100,11431970,2065,2065,2065,2060,575
20231228,134000,10244600,2060,2065,2065,2060,328
20231228,133900,9567285,2065,2065,2065,2060,472
20231228,133800,8592610,2060,2060,2060,2060,1
20231228,133700,8590550,2060,2060,2065,2060,554
20231228,133600,7446550,2065,2060,2065,2060,361
20231228,133500,6701090,2060,2060,2060,2060,2
20231228,133400,6696970,2060,2060,2060,2060,1
20231228,133300,6694910,2060,2060,2060,2060,2
20231228,133200,6690790,2060,2060,2060,2060,1
20231228,133100,6688730,2060,2060,2060,2060,2
20231228,133000,6684610,2060,2060,2060,2060,1
20231228,132900,6682550,2060,2060,2060,2060,1
20231228,132800,6680490,2060,2060,2060,2060,2
20231228,132700,6676370,2060,2060,2060,2060,1
20231228,132600,6674310,2060,2060,2060,2060,2
20231228,132500,6670190,2060,2060,2060,2060,1
20231228,132400,6668130,2060,2060,2060,2060,4
20231228,132300,6659890,2060,2060,2060,2060,2
20231228,132200,6655770,2060,2060,2065,2060,5
20231228,132100,6645465,2060,2060,2060,2060,2
20231228,132000,6641345,2060,2060,2060,2060,4
20231228,131900,6633105,2060,2060,2060,2060,2
20231228,131800,6628985,2060,2060,2060,2060,4
20231228,131700,6620745,2060,2060,2060,2060,2
20231228,131600,6616625,2060,2060,2060,2060,2
20231228,131500,6612505,2060,2060,2060,2060,4
20231228,131400,6604265,2060,2060,2060,2060,2
20231228,131300,6600145,2060,2060,2060,2060,4
20231228,131200,6591905,2060,2060,2060,2060,2
20231228,131100,6587785,2060,2060,2060,2060,4
20231228,131000,6579545,2060,2060,2060,2060,2
20231228,130900,6575425,2060,2060,2060,2060,2
20231228,130800,6571305,2060,2060,2060,2060,4
20231228,130700,6563065,2060,2060,2060,2060,2
20231228,130600,6558945,2060,2060,2060,2060,4
20231228,130500,6550705,2060,2060,2060,2060,2
20231228,130400,6546585,2060,2060,2060,2060,4
20231228,130300,6538345,2060,2060,2060,2060,2
20231228,130200,6534225,2060,2060,2060,2060,2
20231228,130100,6530105,2060,2060,2060,2060,4
20231228,130000,6521865,2060,2060,2060,2060,2
20231228,125900,6517745,2060,2060,2060,2060,4
20231228,125800,6509505,2060,2060,2060,2060,2
20231228,125700,6505385,2060,2060,2060,2060,4
20231228,125600,6497145,2060,2060,2060,2060,2
20231228,125500,6493025,2060,2060,2060,2060,2
20231228,125400,6488905,2060,2060,2060,2060,4
20231228,125300,6480665,2060,2060,2060,2060,2
20231228,125200,6476545,2060,2060,2060,2060,4
20231228,125100,6468305,2060,2060,2060,2060,2
20231228,125000,6464185,2060,2060,2060,2060,4
20231228,124900,6455945,2060,2060,2060,2060,2
20231228,124800,6451825,2060,2060,2060,2060,2
20231228,124700,6447705,2060,2060,2060,2060,4
20231228,124600,6439465,2060,2060,2060,2060,2
20231228,124500,6435345,2060,2060,2060,2060,4
20231228,124400,6427105,2060,2060,2060,2060,2
20231228,124300,6422985,2060,2060,2060,2060,4
20231228,124200,6414745,2060,2060,2060,2060,2
20231228,124100,6410625,2060,2060,2060,2060,2
20231228,124000,6406505,2060,2060,2060,2060,4
20231228,123900,6398265,2060,2060,2060,2060,2
20231228,123800,6394145,2060,2060,2060,2060,4
20231228,123700,6385905,2060,2060,2060,2060,2
20231228,123600,6381785,2060,2060,2060,2060,4
20231228,123500,6373545,2060,2060,2060,2060,2
20231228,123400,6369425,2060,2060,2060,2060,2
20231228,123300,6365305,2060,2060,2060,2060,4
20231228,123200,6357065,2060,2060,2060,2060,2
20231228,123100,6352945,2060,2060,2060,2060,4
20231228,123000,6344705,2060,2060,2060,2060,2
20231228,122900,6340585,2060,2060,2060,2060,4
20231228,122800,6332345,2060,2060,2060,2060,2
20231228,122700,6328225,2060,2060,2060,2060,2
20231228,122600,6324105,2060,2060,2060,2060,4
20231228,122500,6315865,2060,2060,2060,2060,2
20231228,122400,6311745,2060,2060,2060,2060,4
20231228,122300,6303505,2060,2060,2060,2060,2
20231228,122200,6299385,2060,2060,2060,2060,4
20231228,122100,6291145,2060,2060,2060,2060,2
20231228,122000,6287025,2060,2060,2060,2060,2
20231228,121900,6282905,2060,2060,2060,2060,4
20231228,121800,6274665,2060,2060,2060,2060,2
20231228,121700,6270545,2060,2060,2060,2060,4
20231228,121600,6262305,2060,2060,2060,2060,2
20231228,121500,6258185,2060,2060,2060,2060,4
20231228,121400,6249945,2060,2060,2060,2060,2
20231228,121300,6245825,2060,2060,2060,2060,2
20231228,121200,6241705,2060,2060,2060,2060,4
20231228,121100,6233465,2060,2060,2060,2060,2
20231228,121000,6229345,2060,2060,2060,2060,4
20231228,120900,6221105,2060,2060,2060,2060,2
20231228,120800,6216985,2060,2060,2060,2060,4
20231228,120700,6208745,2060,2060,2060,2060,2
20231228,120600,6204625,2060,2060,2060,2060,2
20231228,120500,6200505,2060,2060,2060,2060,4
20231228,120400,6192265,2060,2060,2060,2060,2
20231228,120300,6188145,2060,2060,2060,2060,4
20231228,120200,6179905,2060,2060,2060,2060,2
20231228,120100,6175785,2060,2060,2060,2060,4
20231228,120000,6167545,2060,2060,2060,2060,2
20231228,115900,6163425,2060,2060,2060,2060,2
20231228,115800,6159305,2060,2060,2060,2060,4
20231228,115700,6151065,2060,2060,2060,2060,2
20231228,115600,6146945,2060,2060,2060,2060,4
20231228,115500,6138705,2060,2060,2060,2060,2
20231228,115400,6134585,2060,2060,2060,2060,4
20231228,115300,6126345,2060,2060,2060,2060,2
20231228,115200,6122225,2060,2060,2060,2060,2
20231228,115100,6118105,2060,2060,2060,2060,4
20231228,115000,6109865,2060,2060,2060,2060,2
20231228,114900,6105745,2060,2060,2060,2060,4
20231228,114800,6097505,2060,2060,2060,2060,2
20231228,114700,6093385,2060,2060,2060,2060,4
20231228,114600,6085145,2060,2060,2060,2060,2
20231228,114500,6081025,2060,2060,2060,2060,2
20231228,114400,6076905,2060,2060,2060,2060,4
20231228,114300,6068665,2060,2060,2060,2060,2
20231228,114200,6064545,2060,2060,2060,2060,4
20231228,114100,6056305,2060,2060,2060,2060,2
20231228,114000,6052185,2060,2060,2060,2060,4
20231228,113900,6043945,2060,2060,2060,2060,2
20231228,113800,6039825,2060,2060,2060,2060,2
20231228,113700,6035705,2060,2060,2060,2060,4
20231228,113600,6027465,2060,2060,2060,2060,2
20231228,113500,6023345,2060,2060,2060,2060,4
20231228,113400,6015105,2060,2060,2060,2060,2
20231228,113300,6010985,2060,2060,2060,2060,4
20231228,113200,6002745,2060,2060,2060,2060,2
20231228,113100,5998625,2060,2060,2060,2060,2
20231228,113000,5994505,2060,2060,2060,2060,4
20231228,112900,5986265,2060,2060,2060,2060,2
20231228,112800,5982145,2060,2060,2060,2060,4
20231228,112700,5973905,2060,2060,2060,2060,2
20231228,112600,5969785,2060,2060,2060,2060,4
20231228,112500,5961545,2060,2060,2060,2060,2
20231228,112400,5957425,2060,2060,2060,2060,2
20231228,112300,5953305,2060,2060,2060,2060,4
20231228,112200,5945065,2060,2060,2060,2060,2
20231228,112100,5940945,2060,2060,2060,2060,4
20231228,112000,5932705,2060,2060,2060,2060,2
20231228,111900,5928585,2060,2060,2060,2060,4
20231228,111800,5920345,2060,2060,2060,2060,2
20231228,111700,5916225,2060,2060,2060,2060,2
20231228,111600,5912105,2060,2060,2060,2060,4
20231228,111500,5903865,2060,2060,2060,2060,69
20231228,111400,5761725,2060,2060,2060,2060,4
20231228,111300,5753485,2060,2060,2060,2060,2
20231228,111200,5749365,2060,2060,2060,2060,4
20231228,111100,5741125,2060,2060,2060,2060,2
20231228,111000,5737005,2060,2060,2060,2060,2
20231228,110900,5732885,2060,2060,2060,2060,4
20231228,110800,5724645,2060,2060,2060,2060,2
20231228,110700,5720525,2060,2060,2060,2060,4
20231228,110600,5712285,2060,2060,2060,2060,2
20231228,110500,5708165,2060,2060,2060,2060,4
20231228,110400,5699925,2060,2060,2060,2060,2
20231228,110300,5695805,2060,2060,2060,2060,2
20231228,110200,5691685,2060,2060,2060,2060,4
20231228,110100,5683445,2060,2060,2060,2060,2
20231228,110000,5679325,2060,2060,2060,2060,4
20231228,105900,5671085,2060,2060,2060,2060,2
20231228,105800,5666965,2060,2060,2060,2060,4
20231228,105700,5658725,2060,2060,2060,2060,2
20231228,105600,5654605,2060,2060,2060,2060,2
20231228,105500,5650485,2060,2060,2060,2060,4
20231228,105400,5642245,2060,2060,2060,2060,2
20231228,105300,5638125,2060,2060,2060,2060,4
20231228,105200,5629885,2060,2060,2060,2060,2
20231228,105100,5625765,2060,2060,2060,2060,4
20231228,105000,5617525,2060,2060,2060,2060,2
20231228,104900,5613405,2060,2060,2060,2060,2
20231228,104800,5609285,2060,2060,2060,2060,4
20231228,104700,5601045,2060,2060,2060,2060,2
20231228,104600,5596925,2060,2060,2060,2060,4
20231228,104500,5588685,2060,2060,2060,2060,2
20231228,104400,5584565,2060,2060,2060,2060,4
20231228,104300,5576325,2060,2060,2060,2060,2
20231228,104200,5572205,2060,2060,2060,2060,2
20231228,104100,5568085,2060,2060,2060,2060,4
20231228,104000,5559845,2060,2060,2060,2060,2
20231228,103900,5555725,2060,2060,2060,2060,4
20231228,103800,5547485,2060,2060,2060,2060,2
20231228,103700,5543365,2060,2060,2060,2060,4
20231228,103600,5535125,2060,2060,2060,2060,2
20231228,103500,5531005,2060,2060,2060,2060,2
20231228,103400,5526885,2060,2060,2060,2060,4
20231228,103300,5518645,2060,2060,2060,2060,2
20231228,103200,5514525,2060,2060,2060,2060,4
20231228,103100,5506285,2060,2060,2060,2060,2
20231228,103000,5502165,2060,2060,2060,2060,4
20231228,102900,5493925,2065,2060,2065,2060,3
20231228,102800,5487740,2060,2060,2060,2060,2
20231228,102700,5483620,2060,2060,2060,2060,4
20231228,102600,5475380,2060,2060,2060,2060,2
20231228,102500,5471260,2060,2060,2060,2060,4
20231228,102400,5463020,2060,2060,2060,2060,2
20231228,102300,5458900,2060,2060,2060,2060,4
20231228,102200,5450660,2060,2060,2060,2060,2
20231228,102100,5446540,2060,2060,2060,2060,2
20231228,102000,5442420,2060,2060,2060,2060,4
20231228,101900,5434180,2060,2060,2060,2060,2
20231228,101800,5430060,2060,2060,2060,2060,4
20231228,101700,5421820,2060,2060,2060,2060,2
20231228,101600,5417700,2060,2060,2060,2060,4
20231228,101500,5409460,2060,2060,2060,2060,2
20231228,101400,5405340,2060,2060,2060,2060,2
20231228,101300,5401220,2060,2060,2060,2060,4
20231228,101200,5392980,2060,2060,2060,2060,2
20231228,101100,5388860,2060,2060,2060,2060,4
20231228,101000,5380620,2060,2060,2060,2060,2
20231228,100900,5376500,2060,2060,2060,2060,4
20231228,100800,5368260,2060,2060,2060,2060,2
20231228,100700,5364140,2060,2060,2060,2060,2
20231228,100600,5360020,2060,2060,2060,2060,4
20231228,100500,5351780,2060,2060,2060,2060,2
20231228,100400,5347660,2060,2060,2060,2060,4
20231228,100300,5339420,2060,2060,2060,2060,2
20231228,100200,5335300,2060,2060,2060,2060,4
20231228,100100,5327060,2060,2060,2060,2060,2
20231228,100000,5322940,2060,2060,2060,2060,2
20231228,095900,5318820,2060,2060,2060,2060,4
20231228,095800,5310580,2060,2060,2060,2060,2
20231228,095700,5306460,2060,2060,2060,2060,4
20231228,095600,5298220,2060,2060,2060,2060,2
20231228,095500,5294100,2060,2060,2060,2060,71
20231228,095400,5147840,2060,2060,2060,2060,2
20231228,095300,5143720,2060,2060,2060,2060,2
20231228,095200,5139600,2060,2060,2060,2060,4
20231228,095100,5131360,2060,2060,2060,2060,2
20231228,095000,5127240,2060,2060,2060,2060,4
20231228,094900,5119000,2060,2060,2060,2060,2
20231228,094800,5114880,2060,2060,2060,2060,4
20231228,094700,5106640,2060,2060,2060,2060,2
20231228,094600,5102520,2060,2060,2060,2060,118
20231228,094500,4859440,2060,2060,2060,2060,4
20231228,094400,4851200,2060,2060,2060,2060,135
20231228,094300,4573100,2055,2055,2055,2055,4
20231228,094200,4564880,2060,2060,2060,2060,682
20231228,094100,3159960,2060,2060,2060,2060,4
20231228,094000,3151720,2060,2060,2060,2060,2
20231228,093900,3147600,2060,2060,2060,2060,2
20231228,093800,3143480,2060,2060,2060,2060,4
20231228,093700,3135240,2060,2060,2060,2060,2
20231228,093600,3131120,2060,2055,2060,2055,226
20231228,093500,2665570,2055,2055,2055,2055,2
20231228,093400,2661460,2060,2055,2060,2055,124
20231228,093300,2406040,2060,2060,2060,2060,340
20231228,093200,1705640,2055,2055,2055,2055,4
20231228,093100,1697420,2060,2060,2060,2060,120
20231228,093000,1450220,2060,2060,2060,2060,0
20231228,092900,1450220,2060,2060,2060,2060,340
20231228,092800,749820,2060,2060,2060,2060,0
20231228,092700,749820,2060,2060,2060,2060,20
20231228,092600,708620,2055,2055,2055,2055,0
20231228,092500,708620,2055,2055,2055,2055,4
20231228,092400,700400,2060,2060,2060,2060,0
20231228,092300,700400,2060,2060,2060,2060,0
20231228,092200,700400,2060,2060,2060,2060,0
20231228,092100,700400,2060,2060,2060,2060,0
20231228,092000,700400,2060,2060,2060,2060,0
20231228,091900,700400,2060,2060,2060,2060,0
20231228,091800,700400,2060,2060,2060,2060,0
20231228,091700,700400,2060,2060,2060,2060,0
20231228,091600,700400,2060,2060,2060,2060,0
20231228,091500,700400,2060,2060,2060,2060,0
20231228,091400,700400,2060,2060,2060,2060,0
20231228,091300,700400,2060,2060,2060,2060,0
20231228,091200,700400,2060,2060,2060,2060,340
20231228,091100,0,2040,2040,2040,2040,0
20231228,091000,0,2040,2040,2040,2040,0
20231228,090900,0,2040,2040,2040,2040,0
20231228,090800,0,2040,2040,2040,2040,0
20231228,090700,0,2040,2040,2040,2040,0
20231228,090600,0,2040,2040,2040,2040,0
20231228,090500,0,2040,2040,2040,2040,0
20231228,090400,0,2040,2040,2040,2040,0
20231228,090300,0,2040,2040,2040,2040,0
20231228,090200,0,2040,2040,2040,2040,0
20231228,090100,0,2040,2040,2040,2040,0
20231228,090000,0,2040,2040,2040,2040,0