KissMeData/487570/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,215500,667824000,29650,29650,29650,29650,9901
20241220,215400,667824000,29650,29650,29650,29650,0
20241220,215300,667824000,29650,29650,29650,29650,0
20241220,215200,667824000,29650,29650,29650,29650,0
20241220,215100,667824000,29650,29650,29650,29650,0
20241220,215000,667824000,29650,29650,29650,29650,0
20241220,214900,667824000,29650,29650,29650,29650,0
20241220,214800,667824000,29650,29650,29650,29650,0
20241220,214700,667824000,29650,29650,29650,29650,0
20241220,214600,667824000,29650,29650,29650,29650,0
20241220,214500,667824000,29650,29650,29650,29650,0
20241220,214400,667824000,29650,29650,29650,29650,0
20241220,214300,667824000,29650,29650,29650,29650,0
20241220,214200,667824000,29650,29650,29650,29650,0
20241220,214100,667824000,29650,29650,29650,29650,0
20241220,214000,667824000,29650,29650,29650,29650,0
20241220,213900,667824000,29650,29650,29650,29650,0
20241220,213800,667824000,29650,29650,29650,29650,0
20241220,213700,667824000,29650,29650,29650,29650,0
20241220,213600,667824000,29650,29650,29650,29650,0
20241220,213500,667824000,29650,29650,29650,29650,0
20241220,213400,667824000,29650,29650,29650,29650,0
20241220,213300,667824000,29650,29650,29650,29650,0
20241220,213200,667824000,29650,29650,29650,29650,0
20241220,213100,667824000,29650,29650,29650,29650,0
20241220,213000,667824000,29650,29650,29650,29650,0
20241220,212900,667824000,29650,29650,29650,29650,0
20241220,212800,667824000,29650,29650,29650,29650,0
20241220,212700,667824000,29650,29650,29650,29650,0
20241220,212600,667824000,29650,29650,29650,29650,0
20241220,212500,667824000,29650,29650,29650,29650,9901
20241220,212400,667824000,29650,29650,29650,29650,0
20241220,212300,667824000,29650,29650,29650,29650,0
20241220,212200,667824000,29650,29650,29650,29650,0
20241220,212100,667824000,29650,29650,29650,29650,0
20241220,212000,667824000,29650,29650,29650,29650,0
20241220,211900,667824000,29650,29650,29650,29650,0
20241220,211800,667824000,29650,29650,29650,29650,0
20241220,211700,667824000,29650,29650,29650,29650,0
20241220,211600,667824000,29650,29650,29650,29650,0
20241220,211500,667824000,29650,29650,29650,29650,0
20241220,211400,667824000,29650,29650,29650,29650,0
20241220,211300,667824000,29650,29650,29650,29650,0
20241220,211200,667824000,29650,29650,29650,29650,0
20241220,211100,667824000,29650,29650,29650,29650,0
20241220,211000,667824000,29650,29650,29650,29650,0
20241220,210900,667824000,29650,29650,29650,29650,0
20241220,210800,667824000,29650,29650,29650,29650,0
20241220,210700,667824000,29650,29650,29650,29650,0
20241220,210600,667824000,29650,29650,29650,29650,0
20241220,210500,667824000,29650,29650,29650,29650,0
20241220,210400,667824000,29650,29650,29650,29650,0
20241220,210300,667824000,29650,29650,29650,29650,0
20241220,210200,667824000,29650,29650,29650,29650,0
20241220,210100,667824000,29650,29650,29650,29650,0
20241220,210000,667824000,29650,29650,29650,29650,0
20241220,205900,667824000,29650,29650,29650,29650,0
20241220,205800,667824000,29650,29650,29650,29650,0
20241220,205700,667824000,29650,29650,29650,29650,0
20241220,205600,667824000,29650,29650,29650,29650,0
20241220,205500,667824000,29650,29650,29650,29650,9901
20241220,205400,667824000,29650,29650,29650,29650,0
20241220,205300,667824000,29650,29650,29650,29650,0
20241220,205200,667824000,29650,29650,29650,29650,0
20241220,205100,667824000,29650,29650,29650,29650,0
20241220,205000,667824000,29650,29650,29650,29650,0
20241220,204900,667824000,29650,29650,29650,29650,0
20241220,204800,667824000,29650,29650,29650,29650,0
20241220,204700,667824000,29650,29650,29650,29650,0
20241220,204600,667824000,29650,29650,29650,29650,0
20241220,204500,667824000,29650,29650,29650,29650,0
20241220,204400,667824000,29650,29650,29650,29650,0
20241220,204300,667824000,29650,29650,29650,29650,0
20241220,204200,667824000,29650,29650,29650,29650,0
20241220,204100,667824000,29650,29650,29650,29650,0
20241220,204000,667824000,29650,29650,29650,29650,0
20241220,203900,667824000,29650,29650,29650,29650,0
20241220,203800,667824000,29650,29650,29650,29650,0
20241220,203700,667824000,29650,29650,29650,29650,0
20241220,203600,667824000,29650,29650,29650,29650,0
20241220,203500,667824000,29650,29650,29650,29650,0
20241220,203400,667824000,29650,29650,29650,29650,0
20241220,203300,667824000,29650,29650,29650,29650,0
20241220,203200,667824000,29650,29650,29650,29650,0
20241220,203100,667824000,29650,29650,29650,29650,0
20241220,203000,667824000,29650,29650,29650,29650,0
20241220,202900,667824000,29650,29650,29650,29650,0
20241220,202800,667824000,29650,29650,29650,29650,0
20241220,202700,667824000,29650,29650,29650,29650,0
20241220,202600,667824000,29650,29650,29650,29650,0
20241220,202500,667824000,29650,29650,29650,29650,9901
20241220,202400,667824000,29650,29650,29650,29650,0
20241220,202300,667824000,29650,29650,29650,29650,0
20241220,202200,667824000,29650,29650,29650,29650,0
20241220,202100,667824000,29650,29650,29650,29650,0
20241220,202000,667824000,29650,29650,29650,29650,0
20241220,201900,667824000,29650,29650,29650,29650,0
20241220,201800,667824000,29650,29650,29650,29650,0
20241220,201700,667824000,29650,29650,29650,29650,0
20241220,201600,667824000,29650,29650,29650,29650,0
20241220,201500,667824000,29650,29650,29650,29650,0
20241220,201400,667824000,29650,29650,29650,29650,0
20241220,201300,667824000,29650,29650,29650,29650,0
20241220,201200,667824000,29650,29650,29650,29650,0
20241220,201100,667824000,29650,29650,29650,29650,0
20241220,201000,667824000,29650,29650,29650,29650,0
20241220,200900,667824000,29650,29650,29650,29650,0
20241220,200800,667824000,29650,29650,29650,29650,0
20241220,200700,667824000,29650,29650,29650,29650,0
20241220,200600,667824000,29650,29650,29650,29650,0
20241220,200500,667824000,29650,29650,29650,29650,0
20241220,200400,667824000,29650,29650,29650,29650,0
20241220,200300,667824000,29650,29650,29650,29650,0
20241220,200200,667824000,29650,29650,29650,29650,0
20241220,200100,667824000,29650,29650,29650,29650,0
20241220,200000,667824000,29650,29650,29650,29650,0
20241220,195900,667824000,29650,29650,29650,29650,0
20241220,195800,667824000,29650,29650,29650,29650,0
20241220,195700,667824000,29650,29650,29650,29650,0
20241220,195600,667824000,29650,29650,29650,29650,0
20241220,195500,667824000,29650,29650,29650,29650,9901
20241220,195400,667824000,29650,29650,29650,29650,0
20241220,195300,667824000,29650,29650,29650,29650,0
20241220,195200,667824000,29650,29650,29650,29650,0
20241220,195100,667824000,29650,29650,29650,29650,0
20241220,195000,667824000,29650,29650,29650,29650,0
20241220,194900,667824000,29650,29650,29650,29650,0
20241220,194800,667824000,29650,29650,29650,29650,0
20241220,194700,667824000,29650,29650,29650,29650,0
20241220,194600,667824000,29650,29650,29650,29650,0
20241220,194500,667824000,29650,29650,29650,29650,0
20241220,194400,667824000,29650,29650,29650,29650,0
20241220,194300,667824000,29650,29650,29650,29650,0
20241220,194200,667824000,29650,29650,29650,29650,0
20241220,194100,667824000,29650,29650,29650,29650,0
20241220,194000,667824000,29650,29650,29650,29650,0
20241220,193900,667824000,29650,29650,29650,29650,0
20241220,193800,667824000,29650,29650,29650,29650,0
20241220,193700,667824000,29650,29650,29650,29650,0
20241220,193600,667824000,29650,29650,29650,29650,0
20241220,193500,667824000,29650,29650,29650,29650,0
20241220,193400,667824000,29650,29650,29650,29650,0
20241220,193300,667824000,29650,29650,29650,29650,0
20241220,193200,667824000,29650,29650,29650,29650,0
20241220,193100,667824000,29650,29650,29650,29650,0
20241220,193000,667824000,29650,29650,29650,29650,0
20241220,192900,667824000,29650,29650,29650,29650,0
20241220,192800,667824000,29650,29650,29650,29650,0
20241220,192700,667824000,29650,29650,29650,29650,0
20241220,192600,667824000,29650,29650,29650,29650,0
20241220,192500,667824000,29650,29650,29650,29650,9901
20241220,192400,667824000,29650,29650,29650,29650,0
20241220,192300,667824000,29650,29650,29650,29650,0
20241220,192200,667824000,29650,29650,29650,29650,0
20241220,192100,667824000,29650,29650,29650,29650,0
20241220,192000,667824000,29650,29650,29650,29650,0
20241220,191900,667824000,29650,29650,29650,29650,0
20241220,191800,667824000,29650,29650,29650,29650,0
20241220,191700,667824000,29650,29650,29650,29650,0
20241220,191600,667824000,29650,29650,29650,29650,0
20241220,191500,667824000,29650,29650,29650,29650,0
20241220,191400,667824000,29650,29650,29650,29650,0
20241220,191300,667824000,29650,29650,29650,29650,0
20241220,191200,667824000,29650,29650,29650,29650,0
20241220,191100,667824000,29650,29650,29650,29650,0
20241220,191000,667824000,29650,29650,29650,29650,0
20241220,190900,667824000,29650,29650,29650,29650,0
20241220,190800,667824000,29650,29650,29650,29650,0
20241220,190700,667824000,29650,29650,29650,29650,0
20241220,190600,667824000,29650,29650,29650,29650,0
20241220,190500,667824000,29650,29650,29650,29650,0
20241220,190400,667824000,29650,29650,29650,29650,0
20241220,190300,667824000,29650,29650,29650,29650,0
20241220,190200,667824000,29650,29650,29650,29650,0
20241220,190100,667824000,29650,29650,29650,29650,0
20241220,190000,667824000,29650,29650,29650,29650,0
20241220,185900,667824000,29650,29650,29650,29650,0
20241220,185800,667824000,29650,29650,29650,29650,0
20241220,185700,667824000,29650,29650,29650,29650,0
20241220,185600,667824000,29650,29650,29650,29650,0
20241220,185500,667824000,29650,29650,29650,29650,9901
20241220,185400,667824000,29650,29650,29650,29650,0
20241220,185300,667824000,29650,29650,29650,29650,0
20241220,185200,667824000,29650,29650,29650,29650,0
20241220,185100,667824000,29650,29650,29650,29650,0
20241220,185000,667824000,29650,29650,29650,29650,0
20241220,184900,667824000,29650,29650,29650,29650,0
20241220,184800,667824000,29650,29650,29650,29650,0
20241220,184700,667824000,29650,29650,29650,29650,0
20241220,184600,667824000,29650,29650,29650,29650,0
20241220,184500,667824000,29650,29650,29650,29650,0
20241220,184400,667824000,29650,29650,29650,29650,0
20241220,184300,667824000,29650,29650,29650,29650,0
20241220,184200,667824000,29650,29650,29650,29650,0
20241220,184100,667824000,29650,29650,29650,29650,0
20241220,184000,667824000,29650,29650,29650,29650,0
20241220,183900,667824000,29650,29650,29650,29650,0
20241220,183800,667824000,29650,29650,29650,29650,0
20241220,183700,667824000,29650,29650,29650,29650,0
20241220,183600,667824000,29650,29650,29650,29650,0
20241220,183500,667824000,29650,29650,29650,29650,0
20241220,183400,667824000,29650,29650,29650,29650,0
20241220,183300,667824000,29650,29650,29650,29650,0
20241220,183200,667824000,29650,29650,29650,29650,0
20241220,183100,667824000,29650,29650,29650,29650,0
20241220,183000,667824000,29650,29650,29650,29650,0
20241220,182900,667824000,29650,29650,29650,29650,0
20241220,182800,667824000,29650,29650,29650,29650,0
20241220,182700,667824000,29650,29650,29650,29650,0
20241220,182600,667824000,29650,29650,29650,29650,0
20241220,182500,667824000,29650,29650,29650,29650,9901
20241220,182400,667824000,29650,29650,29650,29650,0
20241220,182300,667824000,29650,29650,29650,29650,0
20241220,182200,667824000,29650,29650,29650,29650,0
20241220,182100,667824000,29650,29650,29650,29650,0
20241220,182000,667824000,29650,29650,29650,29650,0
20241220,181900,667824000,29650,29650,29650,29650,0
20241220,181800,667824000,29650,29650,29650,29650,0
20241220,181700,667824000,29650,29650,29650,29650,0
20241220,181600,667824000,29650,29650,29650,29650,0
20241220,181500,667824000,29650,29650,29650,29650,0
20241220,181400,667824000,29650,29650,29650,29650,0
20241220,181300,667824000,29650,29650,29650,29650,0
20241220,181200,667824000,29650,29650,29650,29650,0
20241220,181100,667824000,29650,29650,29650,29650,0
20241220,181000,667824000,29650,29650,29650,29650,0
20241220,180900,667824000,29650,29650,29650,29650,0
20241220,180800,667824000,29650,29650,29650,29650,0
20241220,180700,667824000,29650,29650,29650,29650,0
20241220,180600,667824000,29650,29650,29650,29650,0
20241220,180500,667824000,29650,29650,29650,29650,0
20241220,180400,667824000,29650,29650,29650,29650,0
20241220,180300,667824000,29650,29650,29650,29650,0
20241220,180200,667824000,29650,29650,29650,29650,0
20241220,180100,667824000,29650,29650,29650,29650,0
20241220,180000,667824000,29650,29650,29650,29650,0
20241220,175900,667824000,29650,29650,29650,29650,0
20241220,175800,667824000,29650,29650,29650,29650,0
20241220,175700,667824000,29650,29650,29650,29650,0
20241220,175600,667824000,29650,29650,29650,29650,0
20241220,175500,667824000,29650,29650,29650,29650,9901
20241220,175400,667824000,29650,29650,29650,29650,0
20241220,175300,667824000,29650,29650,29650,29650,0
20241220,175200,667824000,29650,29650,29650,29650,0
20241220,175100,667824000,29650,29650,29650,29650,0
20241220,175000,667824000,29650,29650,29650,29650,0
20241220,174900,667824000,29650,29650,29650,29650,0
20241220,174800,667824000,29650,29650,29650,29650,0
20241220,174700,667824000,29650,29650,29650,29650,0
20241220,174600,667824000,29650,29650,29650,29650,0
20241220,174500,667824000,29650,29650,29650,29650,0
20241220,174400,667824000,29650,29650,29650,29650,0
20241220,174300,667824000,29650,29650,29650,29650,0
20241220,174200,667824000,29650,29650,29650,29650,0
20241220,174100,667824000,29650,29650,29650,29650,0
20241220,174000,667824000,29650,29650,29650,29650,0
20241220,173900,667824000,29650,29650,29650,29650,0
20241220,173800,667824000,29650,29650,29650,29650,0
20241220,173700,667824000,29650,29650,29650,29650,0
20241220,173600,667824000,29650,29650,29650,29650,0
20241220,173500,667824000,29650,29650,29650,29650,0
20241220,173400,667824000,29650,29650,29650,29650,0
20241220,173300,667824000,29650,29650,29650,29650,0
20241220,173200,667824000,29650,29650,29650,29650,0
20241220,173100,667824000,29650,29650,29650,29650,0
20241220,173000,667824000,29650,29650,29650,29650,0
20241220,172900,667824000,29650,29650,29650,29650,0
20241220,172800,667824000,29650,29650,29650,29650,0
20241220,172700,667824000,29650,29650,29650,29650,0
20241220,172600,667824000,29650,29650,29650,29650,0
20241220,172500,667824000,29650,29650,29650,29650,9901
20241220,172400,667824000,29650,29650,29650,29650,0
20241220,172300,667824000,29650,29650,29650,29650,0
20241220,172200,667824000,29650,29650,29650,29650,0
20241220,172100,667824000,29650,29650,29650,29650,0
20241220,172000,667824000,29650,29650,29650,29650,0
20241220,171900,667824000,29650,29650,29650,29650,0
20241220,171800,667824000,29650,29650,29650,29650,0
20241220,171700,667824000,29650,29650,29650,29650,0
20241220,171600,667824000,29650,29650,29650,29650,0
20241220,171500,667824000,29650,29650,29650,29650,0
20241220,171400,667824000,29650,29650,29650,29650,0
20241220,171300,667824000,29650,29650,29650,29650,0
20241220,171200,667824000,29650,29650,29650,29650,0
20241220,171100,667824000,29650,29650,29650,29650,0
20241220,171000,667824000,29650,29650,29650,29650,0
20241220,170900,667824000,29650,29650,29650,29650,0
20241220,170800,667824000,29650,29650,29650,29650,0
20241220,170700,667824000,29650,29650,29650,29650,0
20241220,170600,667824000,29650,29650,29650,29650,0
20241220,170500,667824000,29650,29650,29650,29650,0
20241220,170400,667824000,29650,29650,29650,29650,0
20241220,170300,667824000,29650,29650,29650,29650,0
20241220,170200,667824000,29650,29650,29650,29650,0
20241220,170100,667824000,29650,29650,29650,29650,0
20241220,170000,667824000,29650,29650,29650,29650,0
20241220,165900,667824000,29650,29650,29650,29650,0
20241220,165800,667824000,29650,29650,29650,29650,0
20241220,165700,667824000,29650,29650,29650,29650,0
20241220,165600,667824000,29650,29650,29650,29650,0
20241220,165500,667824000,29650,29650,29650,29650,9901
20241220,165400,667824000,29650,29650,29650,29650,0
20241220,165300,667824000,29650,29650,29650,29650,0
20241220,165200,667824000,29650,29650,29650,29650,0
20241220,165100,667824000,29650,29650,29650,29650,0
20241220,165000,667824000,29650,29650,29650,29650,0
20241220,164900,667824000,29650,29650,29650,29650,0
20241220,164800,667824000,29650,29650,29650,29650,0
20241220,164700,667824000,29650,29650,29650,29650,0
20241220,164600,667824000,29650,29650,29650,29650,0
20241220,164500,667824000,29650,29650,29650,29650,0
20241220,164400,667824000,29650,29650,29650,29650,0
20241220,164300,667824000,29650,29650,29650,29650,0
20241220,164200,667824000,29650,29650,29650,29650,0
20241220,164100,667824000,29650,29650,29650,29650,0
20241220,164000,667824000,29650,29650,29650,29650,0
20241220,163900,667824000,29650,29650,29650,29650,0
20241220,163800,667824000,29650,29650,29650,29650,0
20241220,163700,667824000,29650,29650,29650,29650,0
20241220,163600,667824000,29650,29650,29650,29650,0
20241220,163500,667824000,29650,29650,29650,29650,0
20241220,163400,667824000,29650,29650,29650,29650,0
20241220,163300,667824000,29650,29650,29650,29650,0
20241220,163200,667824000,29650,29650,29650,29650,0
20241220,163100,667824000,29650,29650,29650,29650,0
20241220,163000,667824000,29650,29650,29650,29650,0
20241220,162900,667824000,29650,29650,29650,29650,0
20241220,162800,667824000,29650,29650,29650,29650,0
20241220,162700,667824000,29650,29650,29650,29650,0
20241220,162600,667824000,29650,29650,29650,29650,0
20241220,162500,667824000,29650,29650,29650,29650,9901
20241220,162400,667824000,29650,29650,29650,29650,0
20241220,162300,667824000,29650,29650,29650,29650,0
20241220,162200,667824000,29650,29650,29650,29650,0
20241220,162100,667824000,29650,29650,29650,29650,0
20241220,162000,667824000,29650,29650,29650,29650,0
20241220,161900,667824000,29650,29650,29650,29650,0
20241220,161800,667824000,29650,29650,29650,29650,0
20241220,161700,667824000,29650,29650,29650,29650,0
20241220,161600,667824000,29650,29650,29650,29650,0
20241220,161500,667824000,29650,29650,29650,29650,0
20241220,161400,667824000,29650,29650,29650,29650,0
20241220,161300,667824000,29650,29650,29650,29650,0
20241220,161200,667824000,29650,29650,29650,29650,0
20241220,161100,667824000,29650,29650,29650,29650,0
20241220,161000,667824000,29650,29650,29650,29650,0
20241220,160900,667824000,29650,29650,29650,29650,0
20241220,160800,667824000,29650,29650,29650,29650,0
20241220,160700,667824000,29650,29650,29650,29650,0
20241220,160600,667824000,29650,29650,29650,29650,0
20241220,160500,667824000,29650,29650,29650,29650,0
20241220,160400,667824000,29650,29650,29650,29650,0
20241220,160300,667824000,29650,29650,29650,29650,0
20241220,160200,667824000,29650,29650,29650,29650,0
20241220,160100,667824000,29650,29650,29650,29650,0
20241220,160000,667824000,29650,29650,29650,29650,0
20241220,155900,667824000,29650,29650,29650,29650,0
20241220,155800,667824000,29650,29650,29650,29650,0
20241220,155700,667824000,29650,29650,29650,29650,0
20241220,155600,667824000,29650,29650,29650,29650,0
20241220,155500,667824000,29650,29650,29650,29650,9901
20241220,155400,667824000,29650,29650,29650,29650,0
20241220,155300,667824000,29650,29650,29650,29650,0
20241220,155200,667824000,29650,29650,29650,29650,0
20241220,155100,667824000,29650,29650,29650,29650,0
20241220,155000,667824000,29650,29650,29650,29650,0
20241220,154900,667824000,29650,29650,29650,29650,0
20241220,154800,667824000,29650,29650,29650,29650,0
20241220,154700,667824000,29650,29650,29650,29650,0
20241220,154600,667824000,29650,29650,29650,29650,0
20241220,154500,667824000,29650,29650,29650,29650,0
20241220,154400,667824000,29650,29650,29650,29650,0
20241220,154300,667824000,29650,29650,29650,29650,0
20241220,154200,667824000,29650,29650,29650,29650,0
20241220,154100,667824000,29650,29650,29650,29650,0
20241220,154000,667824000,29650,29650,29650,29650,0
20241220,153900,667824000,29650,29650,29650,29650,0
20241220,153800,667824000,29650,29650,29650,29650,0
20241220,153700,667824000,29650,29650,29650,29650,0
20241220,153600,667824000,29650,29650,29650,29650,0
20241220,153500,667824000,29650,29650,29650,29650,0
20241220,153400,667824000,29650,29650,29650,29650,0
20241220,153300,667824000,29650,29650,29650,29650,0
20241220,153200,667824000,29650,29650,29650,29650,0
20241220,153100,667824000,29650,29650,29650,29650,0
20241220,153000,667824000,29650,29650,29650,29650,9901
20241220,152900,374259350,29900,29900,29900,29900,0
20241220,152800,374259350,29900,29900,29900,29900,0
20241220,152700,374259350,29900,29900,29900,29900,0
20241220,152600,374259350,29900,29900,29900,29900,0
20241220,152500,374259350,29900,29900,29900,29900,0
20241220,152400,374259350,29900,29900,29900,29900,0
20241220,152300,374259350,29900,29900,29900,29900,0
20241220,152200,374259350,29900,29900,29900,29900,0
20241220,152100,374259350,29900,29900,29900,29900,0
20241220,152000,374259350,29900,29900,29900,29900,0
20241220,151900,374259350,29900,29900,29950,29900,11
20241220,151800,373930300,29950,29900,29950,29900,12
20241220,151700,373570950,29950,29950,29950,29950,2
20241220,151600,373511050,29950,29900,29950,29850,26
20241220,151500,372734800,29850,29850,29950,29850,6
20241220,151400,372555600,30000,29950,30000,29900,33
20241220,151300,371567200,29950,29950,29950,29950,0
20241220,151200,371567200,29950,29950,29950,29950,2
20241220,151100,371507300,29900,29900,29900,29850,22
20241220,151000,370849750,29900,29900,29900,29850,7
20241220,150900,370640550,29950,29950,29950,29950,2
20241220,150800,370580650,29950,29950,29950,29950,4
20241220,150700,370460850,29950,29900,29950,29900,31
20241220,150600,369533750,29850,29850,29850,29850,4
20241220,150500,369414350,29850,29900,29900,29850,6
20241220,150400,369235150,29900,29900,29900,29900,1
20241220,150300,369205250,29900,29900,29900,29850,9
20241220,150200,368936500,29900,29900,29900,29900,1
20241220,150100,368906600,29900,29900,29900,29900,0
20241220,150000,368906600,29900,29900,29900,29850,11
20241220,145900,368578100,29900,29900,29950,29900,13
20241220,145800,368189350,29950,29900,29950,29900,5
20241220,145700,368039750,29900,29900,29900,29900,2
20241220,145600,367979950,29950,29900,29950,29900,17
20241220,145500,367471500,29900,29950,29950,29900,6
20241220,145400,367291850,29950,29950,29950,29950,1
20241220,145300,367261900,29950,29950,29950,29950,3
20241220,145200,367172050,29950,29950,29950,29950,0
20241220,145100,367172050,29950,29950,29950,29950,0
20241220,145000,367172050,29950,29900,29950,29900,4
20241220,144900,367052350,30000,30000,30000,30000,0
20241220,144800,367052350,30000,30000,30000,30000,5
20241220,144700,366902350,30000,29950,30000,29950,62
20241220,144600,365045000,29950,29950,29950,29950,6
20241220,144500,364865300,29900,29950,29950,29900,7
20241220,144400,364655900,29950,29950,29950,29950,4
20241220,144300,364536100,29900,29950,29950,29900,7
20241220,144200,364326500,29950,29950,29950,29950,2
20241220,144100,364266600,29950,29950,29950,29950,2
20241220,144000,364206700,29950,29900,29950,29900,6
20241220,143900,364027150,29900,29900,29900,29900,5
20241220,143800,363877650,29950,29900,29950,29900,3
20241220,143700,363787850,29950,29950,29950,29950,2
20241220,143600,363727950,29900,29900,29900,29900,0
20241220,143500,363727950,29900,29950,29950,29900,12
20241220,143400,363368800,29950,30000,30000,29950,24
20241220,143300,362649950,30000,30000,30000,30000,1
20241220,143200,362619950,30000,30000,30000,30000,2
20241220,143100,362559950,29950,29950,29950,29950,0
20241220,143000,362559950,29950,30000,30000,29950,8
20241220,142900,362320250,30000,30000,30000,30000,3
20241220,142800,362230250,30000,30000,30000,30000,3
20241220,142700,362140250,29950,30000,30000,29950,2
20241220,142600,362080300,30000,30000,30050,30000,21
20241220,142500,361450200,30000,30050,30050,30000,3
20241220,142400,361360100,30000,30050,30050,30000,5
20241220,142300,361209900,30050,30050,30050,30050,5
20241220,142200,361059650,30050,30050,30050,30050,1
20241220,142100,361029600,30000,30000,30000,30000,2
20241220,142000,360969600,30000,30050,30050,30000,6
20241220,141900,360789550,30050,30050,30050,30000,5
20241220,141800,360639350,30000,30050,30050,30000,9
20241220,141700,360369000,30000,30000,30000,30000,1
20241220,141600,360339000,30000,30000,30000,30000,1
20241220,141500,360309000,30000,30000,30000,30000,9
20241220,141400,360039000,30000,30000,30000,30000,4
20241220,141300,359919000,30000,30000,30000,30000,4
20241220,141200,359799000,29950,29950,29950,29950,0
20241220,141100,359799000,29950,29950,29950,29950,0
20241220,141000,359799000,29950,30050,30050,29950,3
20241220,140900,359708950,29950,29950,29950,29950,4
20241220,140800,359589150,29950,29850,29950,29850,10
20241220,140700,359289750,29850,29850,29850,29850,1
20241220,140600,359259900,29850,29850,29850,29850,1
20241220,140500,359230050,29900,29900,29900,29900,5
20241220,140400,359080550,29900,29900,29900,29900,1
20241220,140300,359050650,29900,29900,29900,29900,9
20241220,140200,358781550,29900,29900,29900,29900,0
20241220,140100,358781550,29900,29900,29900,29900,0
20241220,140000,358781550,29900,29900,29900,29900,3
20241220,135900,358691850,29800,29800,29800,29800,3
20241220,135800,358602450,29800,29800,29800,29800,1
20241220,135700,358572650,29800,29800,29800,29800,3
20241220,135600,358483250,29750,29750,29750,29750,15
20241220,135500,358037000,29650,29650,29650,29650,2
20241220,135400,357977700,29700,29700,29700,29700,0
20241220,135300,357977700,29700,29700,29700,29700,1
20241220,135200,357948000,29650,29600,29650,29600,8
20241220,135100,357711100,29550,29550,29550,29550,2
20241220,135000,357652000,29650,29700,29700,29550,137
20241220,134900,353596500,29700,29650,29700,29600,159
20241220,134800,348884200,29650,29750,29800,29650,106
20241220,134700,345737050,29750,29750,29750,29750,88
20241220,134600,343119050,29800,29850,29850,29800,338
20241220,134500,333035950,29900,29950,30000,29900,654
20241220,134400,313458300,29950,30000,30000,29950,268
20241220,134300,305418400,30000,30050,30050,30000,191
20241220,134200,299681300,30050,30050,30050,30050,1
20241220,134100,299651250,30050,30050,30050,30050,105
20241220,134000,296496000,30050,30050,30050,30050,101
20241220,133900,293460950,30050,30100,30100,30050,52
20241220,133800,291897850,30050,30050,30050,30050,74
20241220,133700,289674150,30050,30050,30050,30050,83
20241220,133600,287180000,30050,30100,30150,30050,80
20241220,133500,284771900,30100,30100,30100,30100,1
20241220,133400,284741800,30100,30150,30150,30100,11
20241220,133300,284410200,30100,30150,30150,30100,162
20241220,133200,279526000,30150,30250,30250,30150,11
20241220,133100,279193350,30250,30250,30250,30150,6
20241220,133000,279011950,30300,30150,30300,30150,5
20241220,132900,278860750,30150,30150,30150,30150,1
20241220,132800,278830600,30250,30150,30250,30150,22
20241220,132700,278165300,30150,30150,30150,30150,1
20241220,132600,278135150,30150,30200,30200,30150,23
20241220,132500,277440600,30200,30100,30200,30100,9
20241220,132400,277169250,30050,30050,30050,30050,1
20241220,132300,277139200,30000,30200,30200,30000,4409
20241220,132200,144647450,30250,30200,30250,30200,11
20241220,132100,144314750,30200,30200,30200,30200,1
20241220,132000,144284550,30200,30200,30200,30200,7
20241220,131900,144073150,30200,30200,30200,30200,1
20241220,131800,144042950,30250,30200,30250,30200,2
20241220,131700,143982500,30250,30250,30250,30200,63
20241220,131600,142077350,30250,30250,30250,30250,41
20241220,131500,140837100,30250,30250,30250,30250,7
20241220,131400,140625350,30300,30250,30300,30250,3
20241220,131300,140534500,30250,30250,30250,30250,1
20241220,131200,140504250,30250,30250,30250,30250,3
20241220,131100,140413500,30300,30300,30300,30250,20
20241220,131000,139807550,30300,30300,30300,30300,3
20241220,130900,139716650,30300,30300,30300,30300,6
20241220,130800,139534850,30300,30300,30300,30300,1
20241220,130700,139504550,30300,30300,30300,30300,0
20241220,130600,139504550,30300,30300,30300,30300,1
20241220,130500,139474250,30300,30300,30300,30300,3
20241220,130400,139383350,30300,30300,30300,30300,0
20241220,130300,139383350,30300,30300,30300,30300,3
20241220,130200,139292450,30350,30300,30350,30300,21
20241220,130100,138656050,30300,30300,30300,30300,0
20241220,130000,138656050,30300,30300,30300,30300,2
20241220,125900,138595450,30250,30400,30400,30250,5
20241220,125800,138443900,30350,30350,30350,30350,0
20241220,125700,138443900,30350,30350,30350,30350,0
20241220,125600,138443900,30350,30350,30350,30350,0
20241220,125500,138443900,30350,30300,30350,30300,3
20241220,125400,138352900,30350,30350,30350,30350,2
20241220,125300,138292200,30350,30350,30350,30350,3
20241220,125200,138201150,30400,30400,30400,30400,1
20241220,125100,138170750,30250,30250,30400,30250,79
20241220,125000,135774700,30250,30250,30250,30250,3
20241220,124900,135683950,30300,30300,30300,30300,0
20241220,124800,135683950,30300,30300,30300,30300,0
20241220,124700,135683950,30300,30300,30300,30300,0
20241220,124600,135683950,30300,30300,30300,30300,11
20241220,124500,135350650,30250,30250,30250,30250,0
20241220,124400,135350650,30250,30250,30250,30250,0
20241220,124300,135350650,30250,30250,30250,30250,0
20241220,124200,135350650,30250,30250,30250,30250,1
20241220,124100,135320400,30200,30200,30200,30200,0
20241220,124000,135320400,30200,30350,30350,30200,7
20241220,123900,135108400,30200,30200,30200,30200,0
20241220,123800,135108400,30200,30200,30200,30200,0
20241220,123700,135108400,30200,30200,30200,30200,0
20241220,123600,135108400,30200,30250,30250,30200,248
20241220,123500,127606950,30250,30350,30350,30250,6
20241220,123400,127424950,30300,30200,30350,30200,5
20241220,123300,127273450,30150,30150,30250,30150,414
20241220,123200,114773400,30150,30150,30150,30150,1
20241220,123100,114743250,30200,30200,30200,30200,2
20241220,123000,114682850,30200,30200,30200,30200,2
20241220,122900,114622450,30150,30150,30150,30150,14
20241220,122800,114200350,30100,30100,30100,30100,0
20241220,122700,114200350,30100,30100,30100,30100,1
20241220,122600,114170250,30150,30150,30150,30150,0
20241220,122500,114170250,30150,30150,30150,30150,1
20241220,122400,114140100,30200,30200,30200,30200,5
20241220,122300,113989100,30200,30200,30200,30200,0
20241220,122200,113989100,30200,30100,30200,30100,50
20241220,122100,112483650,30100,30100,30100,30100,3
20241220,122000,112393350,30100,30200,30200,30100,75
20241220,121900,110129150,30200,30200,30200,30200,0
20241220,121800,110129150,30200,30200,30200,30200,0
20241220,121700,110129150,30200,30200,30200,30200,2
20241220,121600,110068750,30200,30200,30200,30200,0
20241220,121500,110068750,30200,30200,30200,30200,0
20241220,121400,110068750,30200,30200,30200,30200,6
20241220,121300,109887550,30250,30250,30250,30250,0
20241220,121200,109887550,30250,30250,30250,30250,2
20241220,121100,109827050,30200,30200,30200,30200,0
20241220,121000,109827050,30200,30100,30200,30100,12
20241220,120900,109465350,30150,30150,30150,30150,0
20241220,120800,109465350,30150,30150,30150,30150,1
20241220,120700,109435200,30200,30200,30200,30200,0
20241220,120600,109435200,30200,30200,30200,30200,18
20241220,120500,108891600,30200,30050,30200,30050,2
20241220,120400,108831350,30000,30000,30000,30000,0
20241220,120300,108831350,30000,30000,30000,30000,0
20241220,120200,108831350,30000,30000,30000,30000,0
20241220,120100,108831350,30000,30000,30000,30000,0
20241220,120000,108831350,30000,30000,30000,30000,4
20241220,115900,108711350,30150,30100,30150,30000,152
20241220,115800,104139000,30050,30000,30050,30000,22
20241220,115700,103477950,30000,30000,30000,30000,0
20241220,115600,103477950,30000,30000,30000,30000,0
20241220,115500,103477950,30000,30000,30000,30000,3
20241220,115400,103387950,30000,30050,30050,30000,4
20241220,115300,103267800,30050,30050,30050,30050,0
20241220,115200,103267800,30050,30050,30050,30050,1
20241220,115100,103237750,30050,30050,30050,30050,0
20241220,115000,103237750,30050,30050,30050,30050,2
20241220,114900,103177650,30050,30050,30050,30050,8
20241220,114800,102937250,30000,30000,30000,30000,0
20241220,114700,102937250,30000,30000,30000,30000,0
20241220,114600,102937250,30000,30050,30050,30000,122
20241220,114500,99272900,30050,30050,30050,30050,3
20241220,114400,99182750,30100,30100,30100,30100,1
20241220,114300,99152650,30100,30100,30100,30100,1
20241220,114200,99122550,30100,30100,30100,30100,2
20241220,114100,99062350,30100,30100,30100,30100,72
20241220,114000,96895150,30150,30150,30150,30150,1
20241220,113900,96865000,30150,30100,30150,30100,5
20241220,113800,96714350,30100,30200,30200,30100,36
20241220,113700,95629900,30200,30200,30200,30200,0
20241220,113600,95629900,30200,30150,30200,30150,14
20241220,113500,95207750,30100,30100,30100,30100,2
20241220,113400,95147550,30150,30150,30150,30150,4
20241220,113300,95026950,30100,30100,30100,30100,1
20241220,113200,94996850,30150,30150,30150,30150,2
20241220,113100,94936550,30150,30150,30150,30150,10
20241220,113000,94635050,30100,30100,30100,30100,1
20241220,112900,94604950,30150,30150,30150,30150,0
20241220,112800,94604950,30150,30150,30150,30150,10
20241220,112700,94303450,30100,30100,30100,30100,0
20241220,112600,94303450,30100,30100,30100,30100,1
20241220,112500,94273350,30100,30150,30150,30100,4
20241220,112400,94152900,30150,30150,30150,30150,0
20241220,112300,94152900,30150,30150,30150,30150,7
20241220,112200,93941850,30150,30150,30150,30100,116
20241220,112100,90444750,30150,30200,30200,30150,133
20241220,112000,86429050,30200,30250,30250,30200,339
20241220,111900,76175300,30300,30350,30350,30300,666
20241220,111800,55987200,30400,30350,30400,30350,12
20241220,111700,55622900,30350,30350,30350,30350,0
20241220,111600,55622900,30350,30350,30350,30350,2
20241220,111500,55562200,30350,30350,30350,30350,2
20241220,111400,55501500,30350,30350,30350,30350,6
20241220,111300,55319400,30400,30350,30400,30350,27
20241220,111200,54499850,30400,30400,30400,30400,0
20241220,111100,54499850,30400,30400,30400,30350,32
20241220,111000,53528200,30450,30400,30450,30400,35
20241220,110900,52464050,30450,30400,30450,30400,39
20241220,110800,51278250,30400,30400,30400,30400,0
20241220,110700,51278250,30400,30450,30450,30400,79
20241220,110600,48874300,30500,30450,30500,30450,66
20241220,110500,46864300,30450,30450,30500,30450,38
20241220,110400,45707050,30450,30450,30450,30450,1
20241220,110300,45676600,30450,30450,30500,30450,36
20241220,110200,44580300,30500,30450,30500,30450,37
20241220,110100,43453500,30500,30450,30500,30450,17
20241220,110000,42935750,30500,30450,30500,30450,17
20241220,105900,42418000,30450,30450,30450,30450,0
20241220,105800,42418000,30450,30450,30450,30450,0
20241220,105700,42418000,30450,30450,30450,30450,0
20241220,105600,42418000,30450,30450,30450,30450,0
20241220,105500,42418000,30450,30450,30450,30450,2
20241220,105400,42357100,30450,30450,30450,30450,1
20241220,105300,42326650,30450,30450,30500,30450,28
20241220,105200,41473550,30450,30450,30450,30450,5
20241220,105100,41321300,30500,30450,30500,30450,63
20241220,105000,39402650,30450,30450,30450,30450,2
20241220,104900,39341750,30500,30500,30500,30500,5
20241220,104800,39189250,30450,30450,30450,30450,0
20241220,104700,39189250,30450,30450,30450,30450,1
20241220,104600,39158800,30450,30450,30450,30450,0
20241220,104500,39158800,30450,30450,30450,30450,1
20241220,104400,39128350,30500,30500,30500,30500,1
20241220,104300,39097850,30500,30500,30500,30500,0
20241220,104200,39097850,30500,30500,30500,30500,3
20241220,104100,39006350,30450,30450,30450,30450,0
20241220,104000,39006350,30450,30500,30500,30450,6
20241220,103900,38823600,30550,30450,30550,30450,40
20241220,103800,37604750,30450,30450,30450,30450,0
20241220,103700,37604750,30450,30450,30450,30450,0
20241220,103600,37604750,30450,30500,30500,30450,9
20241220,103500,37330550,30500,30450,30550,30450,34
20241220,103400,36295000,30450,30450,30450,30450,0
20241220,103300,36295000,30450,30500,30550,30450,51
20241220,103200,34740000,30500,30500,30500,30500,1
20241220,103100,34709500,30500,30500,30500,30500,6
20241220,103000,34526500,30500,30500,30500,30500,0
20241220,102900,34526500,30500,30500,30500,30500,0
20241220,102800,34526500,30500,30500,30500,30500,0
20241220,102700,34526500,30500,30500,30550,30500,14
20241220,102600,34099400,30500,30500,30500,30500,1
20241220,102500,34068900,30500,30500,30500,30500,0
20241220,102400,34068900,30500,30500,30500,30500,0
20241220,102300,34068900,30500,30500,30500,30500,1
20241220,102200,34038400,30550,30550,30550,30550,0
20241220,102100,34038400,30550,30550,30550,30550,0
20241220,102000,34038400,30550,30550,30550,30550,0
20241220,101900,34038400,30550,30550,30550,30550,0
20241220,101800,34038400,30550,30550,30550,30550,0
20241220,101700,34038400,30550,30550,30550,30550,8
20241220,101600,33794000,30600,30600,30600,30600,0
20241220,101500,33794000,30600,30600,30600,30600,0
20241220,101400,33794000,30600,30600,30600,30600,0
20241220,101300,33794000,30600,30600,30600,30600,0
20241220,101200,33794000,30600,30550,30600,30550,6
20241220,101100,33610550,30550,30550,30550,30550,0
20241220,101000,33610550,30550,30600,30600,30550,7
20241220,100900,33396400,30600,30600,30600,30600,0
20241220,100800,33396400,30600,30600,30600,30500,48
20241220,100700,31928400,30700,30700,30700,30700,0
20241220,100600,31928400,30700,30700,30700,30700,5
20241220,100500,31774900,30600,30500,30600,30500,3
20241220,100400,31683300,30550,30550,30550,30550,1
20241220,100300,31652750,30600,30600,30600,30600,7
20241220,100200,31438550,30450,30450,30450,30450,2
20241220,100100,31377650,30550,30500,30550,30500,13
20241220,100000,30980800,30450,30450,30500,30450,17
20241220,095900,30462550,30400,30400,30400,30350,29
20241220,095800,29581050,30400,30400,30400,30400,1
20241220,095700,29550650,30450,30450,30500,30450,22
20241220,095600,28880050,30450,30450,30450,30450,6
20241220,095500,28697350,30400,30400,30450,30400,16
20241220,095400,28210750,30450,30450,30450,30450,0
20241220,095300,28210750,30450,30450,30450,30450,9
20241220,095200,27936700,30400,30400,30400,30400,0
20241220,095100,27936700,30400,30400,30400,30400,2
20241220,095000,27875900,30500,30500,30500,30500,0
20241220,094900,27875900,30500,30500,30500,30500,0
20241220,094800,27875900,30500,30450,30500,30450,20
20241220,094700,27266800,30450,30450,30450,30450,0
20241220,094600,27266800,30450,30400,30450,30400,2
20241220,094500,27205950,30400,30400,30400,30400,1
20241220,094400,27175550,30450,30450,30450,30450,1
20241220,094300,27145100,30450,30450,30450,30450,0
20241220,094200,27145100,30450,30500,30500,30450,15
20241220,094100,26687850,30400,30400,30400,30400,0
20241220,094000,26687850,30400,30400,30450,30400,6
20241220,093900,26505400,30450,30450,30450,30450,0
20241220,093800,26505400,30450,30450,30450,30450,6
20241220,093700,26322700,30450,30450,30450,30450,1
20241220,093600,26292250,30500,30500,30500,30500,0
20241220,093500,26292250,30500,30500,30500,30500,0
20241220,093400,26292250,30500,30500,30500,30500,1
20241220,093300,26261750,30500,30450,30500,30450,23
20241220,093200,25561250,30400,30400,30400,30400,17
20241220,093100,25044450,30350,30350,30350,30350,0
20241220,093000,25044450,30350,30350,30350,30350,0
20241220,092900,25044450,30350,30350,30350,30350,31
20241220,092800,24103600,30350,30350,30350,30350,19
20241220,092700,23526950,30300,30300,30300,30300,13
20241220,092600,23133050,30300,30350,30350,30250,67
20241220,092500,21103200,30350,30350,30350,30350,0
20241220,092400,21103200,30350,30350,30350,30350,0
20241220,092300,21103200,30350,30350,30350,30350,1
20241220,092200,21072850,30350,30350,30350,30350,1
20241220,092100,21042500,30350,30350,30350,30350,0
20241220,092000,21042500,30350,30350,30350,30350,1
20241220,091900,21012150,30400,30400,30500,30400,40
20241220,091800,19795650,30400,30400,30400,30400,0
20241220,091700,19795650,30400,30500,30500,30400,167
20241220,091600,14716150,30450,30450,30450,30450,37
20241220,091500,13589500,30500,30550,30550,30500,142
20241220,091400,9258250,30550,30550,30550,30550,1
20241220,091300,9227700,30500,30500,30500,30500,1
20241220,091200,9197200,30550,30550,30550,30550,2
20241220,091100,9136100,30500,30500,30500,30500,3
20241220,091000,9044600,30500,30500,30500,30500,0
20241220,090900,9044600,30500,30550,30550,30500,204
20241220,090800,2814050,30800,30800,30800,30800,0
20241220,090700,2814050,30800,30800,30800,30800,0
20241220,090600,2814050,30800,30800,30800,30800,1
20241220,090500,2783250,30650,30650,30650,30650,0
20241220,090400,2783250,30650,30800,30800,30650,7
20241220,090300,2567950,30800,30800,30800,30800,0
20241220,090200,2567950,30800,30800,30800,30800,0
20241220,090100,2567950,30800,30800,30800,30800,7
20241220,090000,2352350,30550,30550,30550,30550,77