KissMeData/465320/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,214400,119657770,2050,2050,2050,2050,205
20231228,214300,119657770,2050,2050,2050,2050,0
20231228,214200,119657770,2050,2050,2050,2050,0
20231228,214100,119657770,2050,2050,2050,2050,0
20231228,214000,119657770,2050,2050,2050,2050,0
20231228,213900,119657770,2050,2050,2050,2050,0
20231228,213800,119657770,2050,2050,2050,2050,0
20231228,213700,119657770,2050,2050,2050,2050,0
20231228,213600,119657770,2050,2050,2050,2050,0
20231228,213500,119657770,2050,2050,2050,2050,0
20231228,213400,119657770,2050,2050,2050,2050,0
20231228,213300,119657770,2050,2050,2050,2050,0
20231228,213200,119657770,2050,2050,2050,2050,0
20231228,213100,119657770,2050,2050,2050,2050,0
20231228,213000,119657770,2050,2050,2050,2050,0
20231228,212900,119657770,2050,2050,2050,2050,0
20231228,212800,119657770,2050,2050,2050,2050,0
20231228,212700,119657770,2050,2050,2050,2050,0
20231228,212600,119657770,2050,2050,2050,2050,0
20231228,212500,119657770,2050,2050,2050,2050,0
20231228,212400,119657770,2050,2050,2050,2050,0
20231228,212300,119657770,2050,2050,2050,2050,0
20231228,212200,119657770,2050,2050,2050,2050,0
20231228,212100,119657770,2050,2050,2050,2050,0
20231228,212000,119657770,2050,2050,2050,2050,0
20231228,211900,119657770,2050,2050,2050,2050,0
20231228,211800,119657770,2050,2050,2050,2050,0
20231228,211700,119657770,2050,2050,2050,2050,0
20231228,211600,119657770,2050,2050,2050,2050,0
20231228,211500,119657770,2050,2050,2050,2050,0
20231228,211400,119657770,2050,2050,2050,2050,205
20231228,211300,119657770,2050,2050,2050,2050,0
20231228,211200,119657770,2050,2050,2050,2050,0
20231228,211100,119657770,2050,2050,2050,2050,0
20231228,211000,119657770,2050,2050,2050,2050,0
20231228,210900,119657770,2050,2050,2050,2050,0
20231228,210800,119657770,2050,2050,2050,2050,0
20231228,210700,119657770,2050,2050,2050,2050,0
20231228,210600,119657770,2050,2050,2050,2050,0
20231228,210500,119657770,2050,2050,2050,2050,0
20231228,210400,119657770,2050,2050,2050,2050,0
20231228,210300,119657770,2050,2050,2050,2050,0
20231228,210200,119657770,2050,2050,2050,2050,0
20231228,210100,119657770,2050,2050,2050,2050,0
20231228,210000,119657770,2050,2050,2050,2050,0
20231228,205900,119657770,2050,2050,2050,2050,0
20231228,205800,119657770,2050,2050,2050,2050,0
20231228,205700,119657770,2050,2050,2050,2050,0
20231228,205600,119657770,2050,2050,2050,2050,0
20231228,205500,119657770,2050,2050,2050,2050,0
20231228,205400,119657770,2050,2050,2050,2050,0
20231228,205300,119657770,2050,2050,2050,2050,0
20231228,205200,119657770,2050,2050,2050,2050,0
20231228,205100,119657770,2050,2050,2050,2050,0
20231228,205000,119657770,2050,2050,2050,2050,0
20231228,204900,119657770,2050,2050,2050,2050,0
20231228,204800,119657770,2050,2050,2050,2050,0
20231228,204700,119657770,2050,2050,2050,2050,0
20231228,204600,119657770,2050,2050,2050,2050,0
20231228,204500,119657770,2050,2050,2050,2050,0
20231228,204400,119657770,2050,2050,2050,2050,205
20231228,204300,119657770,2050,2050,2050,2050,0
20231228,204200,119657770,2050,2050,2050,2050,0
20231228,204100,119657770,2050,2050,2050,2050,0
20231228,204000,119657770,2050,2050,2050,2050,0
20231228,203900,119657770,2050,2050,2050,2050,0
20231228,203800,119657770,2050,2050,2050,2050,0
20231228,203700,119657770,2050,2050,2050,2050,0
20231228,203600,119657770,2050,2050,2050,2050,0
20231228,203500,119657770,2050,2050,2050,2050,0
20231228,203400,119657770,2050,2050,2050,2050,0
20231228,203300,119657770,2050,2050,2050,2050,0
20231228,203200,119657770,2050,2050,2050,2050,0
20231228,203100,119657770,2050,2050,2050,2050,0
20231228,203000,119657770,2050,2050,2050,2050,0
20231228,202900,119657770,2050,2050,2050,2050,0
20231228,202800,119657770,2050,2050,2050,2050,0
20231228,202700,119657770,2050,2050,2050,2050,0
20231228,202600,119657770,2050,2050,2050,2050,0
20231228,202500,119657770,2050,2050,2050,2050,0
20231228,202400,119657770,2050,2050,2050,2050,0
20231228,202300,119657770,2050,2050,2050,2050,0
20231228,202200,119657770,2050,2050,2050,2050,0
20231228,202100,119657770,2050,2050,2050,2050,0
20231228,202000,119657770,2050,2050,2050,2050,0
20231228,201900,119657770,2050,2050,2050,2050,0
20231228,201800,119657770,2050,2050,2050,2050,0
20231228,201700,119657770,2050,2050,2050,2050,0
20231228,201600,119657770,2050,2050,2050,2050,0
20231228,201500,119657770,2050,2050,2050,2050,0
20231228,201400,119657770,2050,2050,2050,2050,205
20231228,201300,119657770,2050,2050,2050,2050,0
20231228,201200,119657770,2050,2050,2050,2050,0
20231228,201100,119657770,2050,2050,2050,2050,0
20231228,201000,119657770,2050,2050,2050,2050,0
20231228,200900,119657770,2050,2050,2050,2050,0
20231228,200800,119657770,2050,2050,2050,2050,0
20231228,200700,119657770,2050,2050,2050,2050,0
20231228,200600,119657770,2050,2050,2050,2050,0
20231228,200500,119657770,2050,2050,2050,2050,0
20231228,200400,119657770,2050,2050,2050,2050,0
20231228,200300,119657770,2050,2050,2050,2050,0
20231228,200200,119657770,2050,2050,2050,2050,0
20231228,200100,119657770,2050,2050,2050,2050,0
20231228,200000,119657770,2050,2050,2050,2050,0
20231228,195900,119657770,2050,2050,2050,2050,0
20231228,195800,119657770,2050,2050,2050,2050,0
20231228,195700,119657770,2050,2050,2050,2050,0
20231228,195600,119657770,2050,2050,2050,2050,0
20231228,195500,119657770,2050,2050,2050,2050,0
20231228,195400,119657770,2050,2050,2050,2050,0
20231228,195300,119657770,2050,2050,2050,2050,0
20231228,195200,119657770,2050,2050,2050,2050,0
20231228,195100,119657770,2050,2050,2050,2050,0
20231228,195000,119657770,2050,2050,2050,2050,0
20231228,194900,119657770,2050,2050,2050,2050,0
20231228,194800,119657770,2050,2050,2050,2050,0
20231228,194700,119657770,2050,2050,2050,2050,0
20231228,194600,119657770,2050,2050,2050,2050,0
20231228,194500,119657770,2050,2050,2050,2050,0
20231228,194400,119657770,2050,2050,2050,2050,205
20231228,194300,119657770,2050,2050,2050,2050,0
20231228,194200,119657770,2050,2050,2050,2050,0
20231228,194100,119657770,2050,2050,2050,2050,0
20231228,194000,119657770,2050,2050,2050,2050,0
20231228,193900,119657770,2050,2050,2050,2050,0
20231228,193800,119657770,2050,2050,2050,2050,0
20231228,193700,119657770,2050,2050,2050,2050,0
20231228,193600,119657770,2050,2050,2050,2050,0
20231228,193500,119657770,2050,2050,2050,2050,0
20231228,193400,119657770,2050,2050,2050,2050,0
20231228,193300,119657770,2050,2050,2050,2050,0
20231228,193200,119657770,2050,2050,2050,2050,0
20231228,193100,119657770,2050,2050,2050,2050,0
20231228,193000,119657770,2050,2050,2050,2050,0
20231228,192900,119657770,2050,2050,2050,2050,0
20231228,192800,119657770,2050,2050,2050,2050,0
20231228,192700,119657770,2050,2050,2050,2050,0
20231228,192600,119657770,2050,2050,2050,2050,0
20231228,192500,119657770,2050,2050,2050,2050,0
20231228,192400,119657770,2050,2050,2050,2050,0
20231228,192300,119657770,2050,2050,2050,2050,0
20231228,192200,119657770,2050,2050,2050,2050,0
20231228,192100,119657770,2050,2050,2050,2050,0
20231228,192000,119657770,2050,2050,2050,2050,0
20231228,191900,119657770,2050,2050,2050,2050,0
20231228,191800,119657770,2050,2050,2050,2050,0
20231228,191700,119657770,2050,2050,2050,2050,0
20231228,191600,119657770,2050,2050,2050,2050,0
20231228,191500,119657770,2050,2050,2050,2050,0
20231228,191400,119657770,2050,2050,2050,2050,205
20231228,191300,119657770,2050,2050,2050,2050,0
20231228,191200,119657770,2050,2050,2050,2050,0
20231228,191100,119657770,2050,2050,2050,2050,0
20231228,191000,119657770,2050,2050,2050,2050,0
20231228,190900,119657770,2050,2050,2050,2050,0
20231228,190800,119657770,2050,2050,2050,2050,0
20231228,190700,119657770,2050,2050,2050,2050,0
20231228,190600,119657770,2050,2050,2050,2050,0
20231228,190500,119657770,2050,2050,2050,2050,0
20231228,190400,119657770,2050,2050,2050,2050,0
20231228,190300,119657770,2050,2050,2050,2050,0
20231228,190200,119657770,2050,2050,2050,2050,0
20231228,190100,119657770,2050,2050,2050,2050,0
20231228,190000,119657770,2050,2050,2050,2050,0
20231228,185900,119657770,2050,2050,2050,2050,0
20231228,185800,119657770,2050,2050,2050,2050,0
20231228,185700,119657770,2050,2050,2050,2050,0
20231228,185600,119657770,2050,2050,2050,2050,0
20231228,185500,119657770,2050,2050,2050,2050,0
20231228,185400,119657770,2050,2050,2050,2050,0
20231228,185300,119657770,2050,2050,2050,2050,0
20231228,185200,119657770,2050,2050,2050,2050,0
20231228,185100,119657770,2050,2050,2050,2050,0
20231228,185000,119657770,2050,2050,2050,2050,0
20231228,184900,119657770,2050,2050,2050,2050,0
20231228,184800,119657770,2050,2050,2050,2050,0
20231228,184700,119657770,2050,2050,2050,2050,0
20231228,184600,119657770,2050,2050,2050,2050,0
20231228,184500,119657770,2050,2050,2050,2050,0
20231228,184400,119657770,2050,2050,2050,2050,205
20231228,184300,119657770,2050,2050,2050,2050,0
20231228,184200,119657770,2050,2050,2050,2050,0
20231228,184100,119657770,2050,2050,2050,2050,0
20231228,184000,119657770,2050,2050,2050,2050,0
20231228,183900,119657770,2050,2050,2050,2050,0
20231228,183800,119657770,2050,2050,2050,2050,0
20231228,183700,119657770,2050,2050,2050,2050,0
20231228,183600,119657770,2050,2050,2050,2050,0
20231228,183500,119657770,2050,2050,2050,2050,0
20231228,183400,119657770,2050,2050,2050,2050,0
20231228,183300,119657770,2050,2050,2050,2050,0
20231228,183200,119657770,2050,2050,2050,2050,0
20231228,183100,119657770,2050,2050,2050,2050,0
20231228,183000,119657770,2050,2050,2050,2050,0
20231228,182900,119657770,2050,2050,2050,2050,0
20231228,182800,119657770,2050,2050,2050,2050,0
20231228,182700,119657770,2050,2050,2050,2050,0
20231228,182600,119657770,2050,2050,2050,2050,0
20231228,182500,119657770,2050,2050,2050,2050,0
20231228,182400,119657770,2050,2050,2050,2050,0
20231228,182300,119657770,2050,2050,2050,2050,0
20231228,182200,119657770,2050,2050,2050,2050,0
20231228,182100,119657770,2050,2050,2050,2050,0
20231228,182000,119657770,2050,2050,2050,2050,0
20231228,181900,119657770,2050,2050,2050,2050,0
20231228,181800,119657770,2050,2050,2050,2050,0
20231228,181700,119657770,2050,2050,2050,2050,0
20231228,181600,119657770,2050,2050,2050,2050,0
20231228,181500,119657770,2050,2050,2050,2050,0
20231228,181400,119657770,2050,2050,2050,2050,205
20231228,181300,119657770,2050,2050,2050,2050,0
20231228,181200,119657770,2050,2050,2050,2050,0
20231228,181100,119657770,2050,2050,2050,2050,0
20231228,181000,119657770,2050,2050,2050,2050,0
20231228,180900,119657770,2050,2050,2050,2050,0
20231228,180800,119657770,2050,2050,2050,2050,0
20231228,180700,119657770,2050,2050,2050,2050,0
20231228,180600,119657770,2050,2050,2050,2050,0
20231228,180500,119657770,2050,2050,2050,2050,0
20231228,180400,119657770,2050,2050,2050,2050,0
20231228,180300,119657770,2050,2050,2050,2050,0
20231228,180200,119657770,2050,2050,2050,2050,0
20231228,180100,119657770,2050,2050,2050,2050,0
20231228,180000,119657770,2050,2050,2050,2050,0
20231228,175900,119657770,2050,2050,2050,2050,0
20231228,175800,119657770,2050,2050,2050,2050,0
20231228,175700,119657770,2050,2050,2050,2050,0
20231228,175600,119657770,2050,2050,2050,2050,0
20231228,175500,119657770,2050,2050,2050,2050,0
20231228,175400,119657770,2050,2050,2050,2050,0
20231228,175300,119657770,2050,2050,2050,2050,0
20231228,175200,119657770,2050,2050,2050,2050,0
20231228,175100,119657770,2050,2050,2050,2050,0
20231228,175000,119657770,2050,2050,2050,2050,0
20231228,174900,119657770,2050,2050,2050,2050,0
20231228,174800,119657770,2050,2050,2050,2050,0
20231228,174700,119657770,2050,2050,2050,2050,0
20231228,174600,119657770,2050,2050,2050,2050,0
20231228,174500,119657770,2050,2050,2050,2050,0
20231228,174400,119657770,2050,2050,2050,2050,205
20231228,174300,119657770,2050,2050,2050,2050,0
20231228,174200,119657770,2050,2050,2050,2050,0
20231228,174100,119657770,2050,2050,2050,2050,0
20231228,174000,119657770,2050,2050,2050,2050,0
20231228,173900,119657770,2050,2050,2050,2050,0
20231228,173800,119657770,2050,2050,2050,2050,0
20231228,173700,119657770,2050,2050,2050,2050,0
20231228,173600,119657770,2050,2050,2050,2050,0
20231228,173500,119657770,2050,2050,2050,2050,0
20231228,173400,119657770,2050,2050,2050,2050,0
20231228,173300,119657770,2050,2050,2050,2050,0
20231228,173200,119657770,2050,2050,2050,2050,0
20231228,173100,119657770,2050,2050,2050,2050,0
20231228,173000,119657770,2050,2050,2050,2050,0
20231228,172900,119657770,2050,2050,2050,2050,0
20231228,172800,119657770,2050,2050,2050,2050,0
20231228,172700,119657770,2050,2050,2050,2050,0
20231228,172600,119657770,2050,2050,2050,2050,0
20231228,172500,119657770,2050,2050,2050,2050,0
20231228,172400,119657770,2050,2050,2050,2050,0
20231228,172300,119657770,2050,2050,2050,2050,0
20231228,172200,119657770,2050,2050,2050,2050,0
20231228,172100,119657770,2050,2050,2050,2050,0
20231228,172000,119657770,2050,2050,2050,2050,0
20231228,171900,119657770,2050,2050,2050,2050,0
20231228,171800,119657770,2050,2050,2050,2050,0
20231228,171700,119657770,2050,2050,2050,2050,0
20231228,171600,119657770,2050,2050,2050,2050,0
20231228,171500,119657770,2050,2050,2050,2050,0
20231228,171400,119657770,2050,2050,2050,2050,205
20231228,171300,119657770,2050,2050,2050,2050,0
20231228,171200,119657770,2050,2050,2050,2050,0
20231228,171100,119657770,2050,2050,2050,2050,0
20231228,171000,119657770,2050,2050,2050,2050,0
20231228,170900,119657770,2050,2050,2050,2050,0
20231228,170800,119657770,2050,2050,2050,2050,0
20231228,170700,119657770,2050,2050,2050,2050,0
20231228,170600,119657770,2050,2050,2050,2050,0
20231228,170500,119657770,2050,2050,2050,2050,0
20231228,170400,119657770,2050,2050,2050,2050,0
20231228,170300,119657770,2050,2050,2050,2050,0
20231228,170200,119657770,2050,2050,2050,2050,0
20231228,170100,119657770,2050,2050,2050,2050,0
20231228,170000,119657770,2050,2050,2050,2050,0
20231228,165900,119657770,2050,2050,2050,2050,0
20231228,165800,119657770,2050,2050,2050,2050,0
20231228,165700,119657770,2050,2050,2050,2050,0
20231228,165600,119657770,2050,2050,2050,2050,0
20231228,165500,119657770,2050,2050,2050,2050,0
20231228,165400,119657770,2050,2050,2050,2050,0
20231228,165300,119657770,2050,2050,2050,2050,0
20231228,165200,119657770,2050,2050,2050,2050,0
20231228,165100,119657770,2050,2050,2050,2050,0
20231228,165000,119657770,2050,2050,2050,2050,0
20231228,164900,119657770,2050,2050,2050,2050,0
20231228,164800,119657770,2050,2050,2050,2050,0
20231228,164700,119657770,2050,2050,2050,2050,0
20231228,164600,119657770,2050,2050,2050,2050,0
20231228,164500,119657770,2050,2050,2050,2050,0
20231228,164400,119657770,2050,2050,2050,2050,205
20231228,164300,119657770,2050,2050,2050,2050,0
20231228,164200,119657770,2050,2050,2050,2050,0
20231228,164100,119657770,2050,2050,2050,2050,0
20231228,164000,119657770,2050,2050,2050,2050,0
20231228,163900,119657770,2050,2050,2050,2050,0
20231228,163800,119657770,2050,2050,2050,2050,0
20231228,163700,119657770,2050,2050,2050,2050,0
20231228,163600,119657770,2050,2050,2050,2050,0
20231228,163500,119657770,2050,2050,2050,2050,0
20231228,163400,119657770,2050,2050,2050,2050,0
20231228,163300,119657770,2050,2050,2050,2050,0
20231228,163200,119657770,2050,2050,2050,2050,0
20231228,163100,119657770,2050,2050,2050,2050,0
20231228,163000,119657770,2050,2050,2050,2050,0
20231228,162900,119657770,2050,2050,2050,2050,0
20231228,162800,119657770,2050,2050,2050,2050,0
20231228,162700,119657770,2050,2050,2050,2050,0
20231228,162600,119657770,2050,2050,2050,2050,0
20231228,162500,119657770,2050,2050,2050,2050,0
20231228,162400,119657770,2050,2050,2050,2050,0
20231228,162300,119657770,2050,2050,2050,2050,0
20231228,162200,119657770,2050,2050,2050,2050,0
20231228,162100,119657770,2050,2050,2050,2050,0
20231228,162000,119657770,2050,2050,2050,2050,0
20231228,161900,119657770,2050,2050,2050,2050,0
20231228,161800,119657770,2050,2050,2050,2050,0
20231228,161700,119657770,2050,2050,2050,2050,0
20231228,161600,119657770,2050,2050,2050,2050,0
20231228,161500,119657770,2050,2050,2050,2050,0
20231228,161400,119657770,2050,2050,2050,2050,205
20231228,161300,119657770,2050,2050,2050,2050,0
20231228,161200,119657770,2050,2050,2050,2050,0
20231228,161100,119657770,2050,2050,2050,2050,0
20231228,161000,119657770,2050,2050,2050,2050,0
20231228,160900,119657770,2050,2050,2050,2050,0
20231228,160800,119657770,2050,2050,2050,2050,0
20231228,160700,119657770,2050,2050,2050,2050,0
20231228,160600,119657770,2050,2050,2050,2050,0
20231228,160500,119657770,2050,2050,2050,2050,0
20231228,160400,119657770,2050,2050,2050,2050,0
20231228,160300,119657770,2050,2050,2050,2050,0
20231228,160200,119657770,2050,2050,2050,2050,0
20231228,160100,119657770,2050,2050,2050,2050,0
20231228,160000,119657770,2050,2050,2050,2050,0
20231228,155900,119657770,2050,2050,2050,2050,0
20231228,155800,119657770,2050,2050,2050,2050,0
20231228,155700,119657770,2050,2050,2050,2050,0
20231228,155600,119657770,2050,2050,2050,2050,0
20231228,155500,119657770,2050,2050,2050,2050,0
20231228,155400,119657770,2050,2050,2050,2050,0
20231228,155300,119657770,2050,2050,2050,2050,0
20231228,155200,119657770,2050,2050,2050,2050,0
20231228,155100,119657770,2050,2050,2050,2050,0
20231228,155000,119657770,2050,2050,2050,2050,0
20231228,154900,119657770,2050,2050,2050,2050,0
20231228,154800,119657770,2050,2050,2050,2050,0
20231228,154700,119657770,2050,2050,2050,2050,0
20231228,154600,119657770,2050,2050,2050,2050,0
20231228,154500,119657770,2050,2050,2050,2050,0
20231228,154400,119657770,2050,2050,2050,2050,205
20231228,154300,119657770,2050,2050,2050,2050,0
20231228,154200,119657770,2050,2050,2050,2050,0
20231228,154100,119657770,2050,2050,2050,2050,0
20231228,154000,119657770,2050,2050,2050,2050,0
20231228,153900,119657770,2050,2050,2050,2050,0
20231228,153800,119657770,2050,2050,2050,2050,0
20231228,153700,119657770,2050,2050,2050,2050,0
20231228,153600,119657770,2050,2050,2050,2050,0
20231228,153500,119657770,2050,2050,2050,2050,0
20231228,153400,119657770,2050,2050,2050,2050,0
20231228,153300,119657770,2050,2050,2050,2050,0
20231228,153200,119657770,2050,2050,2050,2050,0
20231228,153100,119657770,2050,2050,2050,2050,0
20231228,153000,119657770,2050,2050,2050,2050,205
20231228,152900,119237520,2050,2050,2050,2050,0
20231228,152800,119237520,2050,2050,2050,2050,0
20231228,152700,119237520,2050,2050,2050,2050,0
20231228,152600,119237520,2050,2050,2050,2050,0
20231228,152500,119237520,2050,2050,2050,2050,0
20231228,152400,119237520,2050,2050,2050,2050,0
20231228,152300,119237520,2050,2050,2050,2050,0
20231228,152200,119237520,2050,2050,2050,2050,0
20231228,152100,119237520,2050,2050,2050,2050,0
20231228,152000,119237520,2050,2050,2050,2050,0
20231228,151900,119237520,2050,2050,2050,2050,0
20231228,151800,119237520,2050,2050,2050,2050,0
20231228,151700,119237520,2050,2050,2050,2050,0
20231228,151600,119237520,2050,2050,2050,2050,0
20231228,151500,119237520,2050,2050,2050,2050,343
20231228,151400,118534370,2050,2045,2050,2045,1134
20231228,151300,116210195,2040,2050,2050,2040,845
20231228,151200,114478240,2050,2050,2050,2050,1372
20231228,151100,111665640,2050,2045,2050,2045,2056
20231228,151000,107452540,2045,2045,2050,2045,2600
20231228,150900,102131720,2045,2045,2045,2045,2227
20231228,150800,97577505,2045,2045,2045,2045,1371
20231228,150700,94773810,2040,2040,2040,2040,1280
20231228,150600,92162610,2040,2040,2040,2040,1542
20231228,150500,89016930,2040,2040,2040,2040,1198
20231228,150400,86573010,2040,2040,2040,2040,369
20231228,150300,85820250,2040,2040,2040,2040,246
20231228,150200,85318410,2035,2035,2035,2035,30
20231228,150100,85257360,2035,2035,2035,2035,0
20231228,150000,85257360,2035,2035,2035,2035,0
20231228,145900,85257360,2035,2035,2035,2035,62
20231228,145800,85131190,2035,2035,2035,2035,902
20231228,145700,83295620,2040,2040,2040,2040,0
20231228,145600,83295620,2040,2040,2040,2040,0
20231228,145500,83295620,2040,2040,2040,2040,0
20231228,145400,83295620,2040,2040,2040,2040,0
20231228,145300,83295620,2040,2040,2040,2040,0
20231228,145200,83295620,2040,2040,2040,2040,1
20231228,145100,83293580,2040,2040,2040,2040,1
20231228,145000,83291540,2035,2035,2035,2035,0
20231228,144900,83291540,2035,2035,2035,2035,0
20231228,144800,83291540,2035,2035,2035,2035,1
20231228,144700,83289505,2035,2035,2035,2035,0
20231228,144600,83289505,2035,2035,2035,2035,0
20231228,144500,83289505,2035,2035,2035,2035,25
20231228,144400,83238630,2040,2040,2040,2040,0
20231228,144300,83238630,2040,2040,2040,2040,0
20231228,144200,83238630,2040,2040,2040,2040,0
20231228,144100,83238630,2040,2040,2040,2040,0
20231228,144000,83238630,2040,2040,2040,2040,0
20231228,143900,83238630,2040,2040,2040,2040,0
20231228,143800,83238630,2040,2040,2040,2040,0
20231228,143700,83238630,2040,2040,2040,2040,0
20231228,143600,83238630,2040,2040,2040,2040,347
20231228,143500,82530750,2035,2035,2035,2035,0
20231228,143400,82530750,2035,2035,2035,2035,0
20231228,143300,82530750,2035,2035,2035,2035,80
20231228,143200,82367950,2035,2035,2035,2035,0
20231228,143100,82367950,2035,2035,2035,2035,0
20231228,143000,82367950,2035,2035,2035,2035,0
20231228,142900,82367950,2035,2035,2035,2035,0
20231228,142800,82367950,2035,2035,2035,2035,23
20231228,142700,82321145,2035,2035,2035,2035,0
20231228,142600,82321145,2035,2035,2035,2035,0
20231228,142500,82321145,2035,2035,2035,2035,0
20231228,142400,82321145,2035,2035,2035,2035,0
20231228,142300,82321145,2035,2035,2035,2035,0
20231228,142200,82321145,2035,2035,2035,2035,148
20231228,142100,82019965,2035,2035,2035,2035,2
20231228,142000,82015895,2040,2040,2040,2040,0
20231228,141900,82015895,2040,2040,2040,2040,0
20231228,141800,82015895,2040,2040,2040,2040,0
20231228,141700,82015895,2040,2040,2040,2040,0
20231228,141600,82015895,2040,2040,2040,2040,0
20231228,141500,82015895,2040,2040,2040,2040,0
20231228,141400,82015895,2040,2040,2040,2040,0
20231228,141300,82015895,2040,2040,2040,2040,0
20231228,141200,82015895,2040,2040,2040,2040,1
20231228,141100,82013855,2035,2035,2035,2035,0
20231228,141000,82013855,2035,2035,2035,2035,0
20231228,140900,82013855,2035,2035,2035,2035,0
20231228,140800,82013855,2035,2035,2035,2035,0
20231228,140700,82013855,2035,2035,2035,2035,0
20231228,140600,82013855,2035,2035,2035,2035,0
20231228,140500,82013855,2035,2035,2035,2035,0
20231228,140400,82013855,2035,2035,2035,2035,0
20231228,140300,82013855,2035,2035,2035,2035,3000
20231228,140200,75908855,2035,2035,2035,2035,0
20231228,140100,75908855,2035,2035,2035,2035,0
20231228,140000,75908855,2035,2035,2035,2035,0
20231228,135900,75908855,2035,2035,2035,2035,1
20231228,135800,75906820,2035,2035,2035,2035,20
20231228,135700,75866120,2035,2035,2035,2035,0
20231228,135600,75866120,2035,2035,2035,2035,0
20231228,135500,75866120,2035,2035,2035,2035,0
20231228,135400,75866120,2035,2035,2035,2035,0
20231228,135300,75866120,2035,2035,2035,2035,0
20231228,135200,75866120,2035,2035,2035,2035,0
20231228,135100,75866120,2035,2035,2035,2035,5070
20231228,135000,65548670,2035,2035,2035,2035,0
20231228,134900,65548670,2035,2035,2035,2035,0
20231228,134800,65548670,2035,2035,2035,2035,0
20231228,134700,65548670,2035,2035,2035,2035,0
20231228,134600,65548670,2035,2035,2035,2035,0
20231228,134500,65548670,2035,2035,2035,2035,2000
20231228,134400,61478670,2035,2035,2035,2035,0
20231228,134300,61478670,2035,2035,2035,2035,10
20231228,134200,61458320,2035,2035,2035,2035,0
20231228,134100,61458320,2035,2035,2035,2035,0
20231228,134000,61458320,2035,2035,2035,2035,0
20231228,133900,61458320,2035,2035,2035,2035,0
20231228,133800,61458320,2035,2035,2035,2035,0
20231228,133700,61458320,2035,2035,2035,2035,0
20231228,133600,61458320,2035,2035,2035,2035,1
20231228,133500,61456285,2035,2035,2035,2035,0
20231228,133400,61456285,2035,2035,2035,2035,0
20231228,133300,61456285,2035,2035,2035,2035,0
20231228,133200,61456285,2035,2035,2035,2035,0
20231228,133100,61456285,2035,2035,2035,2035,10
20231228,133000,61435935,2035,2035,2035,2035,0
20231228,132900,61435935,2035,2035,2035,2035,0
20231228,132800,61435935,2035,2035,2035,2035,0
20231228,132700,61435935,2035,2035,2035,2035,0
20231228,132600,61435935,2035,2035,2035,2035,0
20231228,132500,61435935,2035,2035,2035,2035,0
20231228,132400,61435935,2035,2035,2035,2035,0
20231228,132300,61435935,2035,2035,2035,2035,3
20231228,132200,61429830,2035,2035,2035,2035,0
20231228,132100,61429830,2035,2035,2035,2035,0
20231228,132000,61429830,2035,2035,2035,2035,0
20231228,131900,61429830,2035,2035,2035,2035,0
20231228,131800,61429830,2035,2040,2040,2035,2
20231228,131700,61425755,2035,2035,2035,2035,0
20231228,131600,61425755,2035,2035,2035,2035,0
20231228,131500,61425755,2035,2035,2035,2035,0
20231228,131400,61425755,2035,2035,2035,2035,0
20231228,131300,61425755,2035,2035,2035,2035,0
20231228,131200,61425755,2035,2035,2035,2035,0
20231228,131100,61425755,2035,2035,2035,2035,0
20231228,131000,61425755,2035,2035,2035,2035,50
20231228,130900,61324005,2035,2035,2035,2035,0
20231228,130800,61324005,2035,2035,2035,2035,0
20231228,130700,61324005,2035,2035,2035,2035,5
20231228,130600,61313830,2035,2035,2035,2035,0
20231228,130500,61313830,2035,2035,2035,2035,0
20231228,130400,61313830,2035,2035,2035,2035,0
20231228,130300,61313830,2035,2035,2035,2035,0
20231228,130200,61313830,2035,2035,2035,2035,0
20231228,130100,61313830,2035,2035,2035,2035,0
20231228,130000,61313830,2035,2035,2035,2035,0
20231228,125900,61313830,2035,2035,2035,2035,0
20231228,125800,61313830,2035,2035,2035,2035,0
20231228,125700,61313830,2035,2035,2035,2035,5
20231228,125600,61303655,2035,2035,2035,2035,0
20231228,125500,61303655,2035,2035,2035,2035,5
20231228,125400,61293480,2035,2035,2035,2035,0
20231228,125300,61293480,2035,2040,2040,2035,6
20231228,125200,61281245,2040,2040,2040,2040,1
20231228,125100,61279205,2035,2035,2035,2035,0
20231228,125000,61279205,2035,2035,2035,2035,0
20231228,124900,61279205,2035,2035,2035,2035,0
20231228,124800,61279205,2035,2035,2035,2035,500
20231228,124700,60261705,2035,2035,2035,2035,0
20231228,124600,60261705,2035,2035,2035,2035,0
20231228,124500,60261705,2035,2035,2035,2035,0
20231228,124400,60261705,2035,2035,2035,2035,0
20231228,124300,60261705,2035,2035,2035,2035,2
20231228,124200,60257635,2040,2040,2040,2040,0
20231228,124100,60257635,2040,2040,2040,2040,0
20231228,124000,60257635,2040,2040,2040,2040,0
20231228,123900,60257635,2040,2040,2040,2040,0
20231228,123800,60257635,2040,2040,2040,2040,0
20231228,123700,60257635,2040,2040,2040,2040,0
20231228,123600,60257635,2040,2040,2040,2040,1
20231228,123500,60255595,2035,2035,2035,2035,11
20231228,123400,60233210,2040,2040,2040,2040,0
20231228,123300,60233210,2040,2040,2040,2040,1
20231228,123200,60231170,2035,2035,2035,2035,0
20231228,123100,60231170,2035,2035,2035,2035,0
20231228,123000,60231170,2035,2035,2035,2035,21
20231228,122900,60188435,2040,2040,2040,2040,1
20231228,122800,60186395,2035,2035,2035,2035,0
20231228,122700,60186395,2035,2035,2035,2035,0
20231228,122600,60186395,2035,2035,2035,2035,2
20231228,122500,60182325,2040,2040,2040,2040,0
20231228,122400,60182325,2040,2040,2040,2040,0
20231228,122300,60182325,2040,2040,2040,2040,0
20231228,122200,60182325,2040,2040,2040,2040,0
20231228,122100,60182325,2040,2040,2040,2040,0
20231228,122000,60182325,2040,2040,2040,2040,0
20231228,121900,60182325,2040,2040,2040,2040,1
20231228,121800,60180285,2035,2035,2035,2035,0
20231228,121700,60180285,2035,2035,2035,2035,0
20231228,121600,60180285,2035,2035,2035,2035,0
20231228,121500,60180285,2035,2035,2035,2035,13
20231228,121400,60153830,2035,2035,2035,2035,0
20231228,121300,60153830,2035,2035,2035,2035,0
20231228,121200,60153830,2035,2035,2035,2035,0
20231228,121100,60153830,2035,2035,2035,2035,0
20231228,121000,60153830,2035,2035,2035,2035,0
20231228,120900,60153830,2035,2035,2035,2035,2
20231228,120800,60149760,2040,2040,2040,2040,0
20231228,120700,60149760,2040,2040,2040,2040,0
20231228,120600,60149760,2040,2040,2040,2040,0
20231228,120500,60149760,2040,2040,2040,2040,0
20231228,120400,60149760,2040,2040,2040,2040,1
20231228,120300,60147720,2035,2035,2035,2035,0
20231228,120200,60147720,2035,2035,2035,2035,10
20231228,120100,60127370,2035,2035,2035,2035,0
20231228,120000,60127370,2035,2035,2035,2035,0
20231228,115900,60127370,2035,2040,2040,2035,3
20231228,115800,60121260,2040,2040,2040,2040,0
20231228,115700,60121260,2040,2040,2040,2040,0
20231228,115600,60121260,2040,2040,2040,2040,0
20231228,115500,60121260,2040,2040,2040,2040,0
20231228,115400,60121260,2040,2040,2040,2040,0
20231228,115300,60121260,2040,2040,2040,2040,0
20231228,115200,60121260,2040,2040,2040,2040,0
20231228,115100,60121260,2040,2040,2040,2040,1
20231228,115000,60119220,2035,2035,2035,2035,0
20231228,114900,60119220,2035,2035,2035,2035,37
20231228,114800,60043925,2035,2035,2035,2035,125
20231228,114700,59789550,2035,2035,2035,2035,0
20231228,114600,59789550,2035,2035,2035,2035,385
20231228,114500,59006075,2035,2035,2035,2035,0
20231228,114400,59006075,2035,2035,2035,2035,123
20231228,114300,58755770,2035,2035,2035,2035,387
20231228,114200,57968225,2035,2035,2035,2035,0
20231228,114100,57968225,2035,2035,2035,2035,123
20231228,114000,57717920,2035,2035,2035,2035,0
20231228,113900,57717920,2035,2035,2035,2035,0
20231228,113800,57717920,2035,2035,2035,2035,387
20231228,113700,56930375,2035,2035,2035,2035,123
20231228,113600,56680070,2040,2040,2040,2040,1
20231228,113500,56678030,2035,2035,2035,2035,387
20231228,113400,55890485,2030,2030,2030,2030,28
20231228,113300,55833645,2035,2035,2035,2035,123
20231228,113200,55583340,2040,2040,2040,2040,0
20231228,113100,55583340,2040,2035,2040,2030,538
20231228,113000,54489255,2035,2035,2035,2035,149
20231228,112900,54186040,2035,2035,2035,2035,250
20231228,112800,53677290,2035,2035,2035,2035,0
20231228,112700,53677290,2035,2035,2035,2035,111
20231228,112600,53451405,2035,2030,2035,2030,124
20231228,112500,53199070,2030,2030,2030,2030,1
20231228,112400,53197040,2030,2030,2030,2030,31
20231228,112300,53134110,2035,2035,2035,2035,510
20231228,112200,52096260,2030,2030,2030,2030,32
20231228,112100,52031300,2035,2035,2035,2035,0
20231228,112000,52031300,2035,2035,2035,2035,1285
20231228,111900,49416325,2035,2035,2035,2035,1
20231228,111800,49414290,2040,2040,2040,2040,0
20231228,111700,49414290,2040,2040,2040,2040,27
20231228,111600,49359210,2035,2035,2035,2035,0
20231228,111500,49359210,2035,2035,2035,2035,0
20231228,111400,49359210,2035,2035,2035,2035,0
20231228,111300,49359210,2035,2035,2035,2035,60
20231228,111200,49237110,2035,2035,2035,2035,184
20231228,111100,48862670,2035,2035,2035,2035,0
20231228,111000,48862670,2035,2035,2035,2035,50
20231228,110900,48760920,2035,2035,2035,2035,510
20231228,110800,47723070,2035,2035,2035,2035,0
20231228,110700,47723070,2035,2035,2035,2035,0
20231228,110600,47723070,2035,2035,2035,2035,0
20231228,110500,47723070,2035,2035,2035,2035,123
20231228,110400,47472765,2025,2030,2030,2025,300
20231228,110300,46865090,2035,2035,2035,2035,0
20231228,110200,46865090,2035,2035,2035,2035,123
20231228,110100,46614785,2035,2035,2035,2035,387
20231228,110000,45827240,2035,2035,2035,2035,0
20231228,105900,45827240,2035,2035,2035,2035,0
20231228,105800,45827240,2035,2035,2035,2035,510
20231228,105700,44789390,2035,2035,2035,2035,0
20231228,105600,44789390,2035,2035,2035,2035,0
20231228,105500,44789390,2035,2035,2035,2035,123
20231228,105400,44539085,2030,2030,2030,2030,352
20231228,105300,43824525,2030,2030,2030,2030,0
20231228,105200,43824525,2030,2030,2030,2030,148
20231228,105100,43524085,2035,2035,2035,2035,574
20231228,105000,42355995,2035,2035,2035,2035,387
20231228,104900,41568450,2035,2035,2035,2035,0
20231228,104800,41568450,2035,2035,2035,2035,123
20231228,104700,41318145,2035,2035,2035,2035,0
20231228,104600,41318145,2035,2035,2035,2035,387
20231228,104500,40530600,2035,2035,2035,2035,0
20231228,104400,40530600,2035,2035,2035,2035,123
20231228,104300,40280295,2035,2035,2035,2035,387
20231228,104200,39492750,2035,2035,2035,2035,0
20231228,104100,39492750,2035,2035,2035,2035,123
20231228,104000,39242445,2030,2030,2030,2030,196
20231228,103900,38844565,2035,2035,2035,2035,387
20231228,103800,38057020,2035,2035,2035,2035,0
20231228,103700,38057020,2035,2035,2035,2035,123
20231228,103600,37806715,2035,2035,2035,2035,0
20231228,103500,37806715,2035,2035,2035,2035,387
20231228,103400,37019170,2035,2035,2035,2035,123
20231228,103300,36768865,2035,2035,2035,2035,0
20231228,103200,36768865,2035,2035,2035,2035,387
20231228,103100,35981320,2035,2035,2035,2035,0
20231228,103000,35981320,2035,2035,2035,2035,123
20231228,102900,35731015,2035,2035,2035,2035,0
20231228,102800,35731015,2035,2035,2035,2035,387
20231228,102700,34943470,2035,2035,2035,2035,128
20231228,102600,34682990,2030,2030,2035,2030,1505
20231228,102500,31625880,2030,2030,2030,2030,0
20231228,102400,31625880,2030,2030,2030,2030,388
20231228,102300,30838240,2030,2030,2030,2030,123
20231228,102200,30588550,2030,2030,2030,2030,41
20231228,102100,30505320,2030,2030,2030,2030,387
20231228,102000,29719710,2030,2030,2030,2030,123
20231228,101900,29470020,2025,2025,2025,2025,0
20231228,101800,29470020,2025,2030,2030,2025,1502
20231228,101700,26428465,2030,2030,2030,2030,387
20231228,101600,25642855,2030,2030,2030,2030,123
20231228,101500,25393165,2030,2030,2030,2030,0
20231228,101400,25393165,2030,2030,2030,2030,0
20231228,101300,25393165,2030,2030,2030,2030,510
20231228,101200,24357865,2030,2030,2030,2030,0
20231228,101100,24357865,2030,2030,2030,2030,0
20231228,101000,24357865,2030,2030,2030,2030,0
20231228,100900,24357865,2030,2030,2030,2030,510
20231228,100800,23322565,2030,2030,2030,2030,0
20231228,100700,23322565,2030,2030,2030,2030,0
20231228,100600,23322565,2030,2030,2030,2030,510
20231228,100500,22287265,2030,2030,2030,2030,0
20231228,100400,22287265,2030,2030,2030,2030,0
20231228,100300,22287265,2030,2030,2030,2030,0
20231228,100200,22287265,2030,2025,2030,2025,549
20231228,100100,21172990,2030,2030,2030,2030,0
20231228,100000,21172990,2030,2030,2030,2030,0
20231228,095900,21172990,2030,2030,2030,2030,123
20231228,095800,20923300,2030,2030,2030,2030,407
20231228,095700,20097090,2030,2030,2030,2030,0
20231228,095600,20097090,2030,2030,2030,2030,0
20231228,095500,20097090,2030,2030,2030,2030,510
20231228,095400,19061790,2030,2030,2030,2030,0
20231228,095300,19061790,2030,2030,2030,2030,0
20231228,095200,19061790,2030,2030,2030,2030,123
20231228,095100,18812100,2030,2030,2030,2030,387
20231228,095000,18026490,2030,2030,2030,2030,0
20231228,094900,18026490,2030,2030,2030,2030,0
20231228,094800,18026490,2030,2030,2030,2030,123
20231228,094700,17776800,2030,2030,2030,2030,387
20231228,094600,16991190,2025,2025,2025,2025,0
20231228,094500,16991190,2025,2030,2030,2025,125
20231228,094400,16737445,2030,2030,2030,2030,387
20231228,094300,15951835,2030,2030,2030,2030,0
20231228,094200,15951835,2030,2030,2030,2030,0
20231228,094100,15951835,2030,2030,2030,2030,123
20231228,094000,15702145,2030,2030,2030,2030,387
20231228,093900,14916535,2030,2030,2030,2030,0
20231228,093800,14916535,2030,2030,2030,2030,127
20231228,093700,14658725,2025,2025,2025,2025,533
20231228,093600,13579400,2025,2025,2025,2025,387
20231228,093500,12795725,2025,2025,2025,2025,0
20231228,093400,12795725,2025,2025,2025,2025,130
20231228,093300,12532475,2025,2030,2030,2025,650
20231228,093200,11214290,2030,2030,2030,2030,0
20231228,093100,11214290,2030,2030,2030,2030,123
20231228,093000,10964600,2030,2030,2030,2030,0
20231228,092900,10964600,2030,2030,2030,2030,387
20231228,092800,10178990,2030,2030,2030,2030,0
20231228,092700,10178990,2030,2030,2030,2030,0
20231228,092600,10178990,2030,2030,2030,2030,0
20231228,092500,10178990,2030,2030,2030,2030,417
20231228,092400,9332480,2025,2025,2025,2025,0
20231228,092300,9332480,2025,2025,2025,2025,528
20231228,092200,8263280,2025,2025,2025,2025,28
20231228,092100,8206580,2025,2025,2025,2025,441
20231228,092000,7313555,2025,2020,2025,2020,571
20231228,091900,6160110,2020,2020,2020,2020,0
20231228,091800,6160110,2020,2020,2020,2020,387
20231228,091700,5378370,2015,2015,2015,2015,0
20231228,091600,5378370,2015,2015,2015,2015,37
20231228,091500,5303815,2020,2020,2020,2020,0
20231228,091400,5303815,2020,2020,2020,2020,487
20231228,091300,4320075,2020,2020,2020,2020,0
20231228,091200,4320075,2020,2020,2020,2020,102
20231228,091100,4114035,2020,2020,2020,2020,0
20231228,091000,4114035,2020,2020,2020,2020,387
20231228,090900,3332295,2020,2015,2020,2015,400
20231228,090800,2524795,2015,2015,2015,2015,0
20231228,090700,2524795,2015,2015,2015,2015,0
20231228,090600,2524795,2015,2015,2015,2015,500
20231228,090500,1517295,2015,2015,2015,2015,500
20231228,090400,509795,2015,2015,2015,2015,0
20231228,090300,509795,2015,2015,2015,2015,1
20231228,090200,507780,2015,2015,2015,2015,0
20231228,090100,507780,2015,2015,2015,2015,250
20231228,090000,4030,2015,2015,2015,2015,2