KissMeData/487570/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215800,673100700,27950,27950,27950,27950,338
20241209,215700,673100700,27950,27950,27950,27950,0
20241209,215600,673100700,27950,27950,27950,27950,0
20241209,215500,673100700,27950,27950,27950,27950,0
20241209,215400,673100700,27950,27950,27950,27950,0
20241209,215300,673100700,27950,27950,27950,27950,0
20241209,215200,673100700,27950,27950,27950,27950,0
20241209,215100,673100700,27950,27950,27950,27950,0
20241209,215000,673100700,27950,27950,27950,27950,0
20241209,214900,673100700,27950,27950,27950,27950,0
20241209,214800,673100700,27950,27950,27950,27950,0
20241209,214700,673100700,27950,27950,27950,27950,0
20241209,214600,673100700,27950,27950,27950,27950,0
20241209,214500,673100700,27950,27950,27950,27950,0
20241209,214400,673100700,27950,27950,27950,27950,0
20241209,214300,673100700,27950,27950,27950,27950,0
20241209,214200,673100700,27950,27950,27950,27950,0
20241209,214100,673100700,27950,27950,27950,27950,0
20241209,214000,673100700,27950,27950,27950,27950,0
20241209,213900,673100700,27950,27950,27950,27950,0
20241209,213800,673100700,27950,27950,27950,27950,0
20241209,213700,673100700,27950,27950,27950,27950,0
20241209,213600,673100700,27950,27950,27950,27950,0
20241209,213500,673100700,27950,27950,27950,27950,0
20241209,213400,673100700,27950,27950,27950,27950,0
20241209,213300,673100700,27950,27950,27950,27950,0
20241209,213200,673100700,27950,27950,27950,27950,0
20241209,213100,673100700,27950,27950,27950,27950,0
20241209,213000,673100700,27950,27950,27950,27950,0
20241209,212900,673100700,27950,27950,27950,27950,0
20241209,212800,673100700,27950,27950,27950,27950,338
20241209,212700,673100700,27950,27950,27950,27950,0
20241209,212600,673100700,27950,27950,27950,27950,0
20241209,212500,673100700,27950,27950,27950,27950,0
20241209,212400,673100700,27950,27950,27950,27950,0
20241209,212300,673100700,27950,27950,27950,27950,0
20241209,212200,673100700,27950,27950,27950,27950,0
20241209,212100,673100700,27950,27950,27950,27950,0
20241209,212000,673100700,27950,27950,27950,27950,0
20241209,211900,673100700,27950,27950,27950,27950,0
20241209,211800,673100700,27950,27950,27950,27950,0
20241209,211700,673100700,27950,27950,27950,27950,0
20241209,211600,673100700,27950,27950,27950,27950,0
20241209,211500,673100700,27950,27950,27950,27950,0
20241209,211400,673100700,27950,27950,27950,27950,0
20241209,211300,673100700,27950,27950,27950,27950,0
20241209,211200,673100700,27950,27950,27950,27950,0
20241209,211100,673100700,27950,27950,27950,27950,0
20241209,211000,673100700,27950,27950,27950,27950,0
20241209,210900,673100700,27950,27950,27950,27950,0
20241209,210800,673100700,27950,27950,27950,27950,0
20241209,210700,673100700,27950,27950,27950,27950,0
20241209,210600,673100700,27950,27950,27950,27950,0
20241209,210500,673100700,27950,27950,27950,27950,0
20241209,210400,673100700,27950,27950,27950,27950,0
20241209,210300,673100700,27950,27950,27950,27950,0
20241209,210200,673100700,27950,27950,27950,27950,0
20241209,210100,673100700,27950,27950,27950,27950,0
20241209,210000,673100700,27950,27950,27950,27950,0
20241209,205900,673100700,27950,27950,27950,27950,0
20241209,205800,673100700,27950,27950,27950,27950,338
20241209,205700,673100700,27950,27950,27950,27950,0
20241209,205600,673100700,27950,27950,27950,27950,0
20241209,205500,673100700,27950,27950,27950,27950,0
20241209,205400,673100700,27950,27950,27950,27950,0
20241209,205300,673100700,27950,27950,27950,27950,0
20241209,205200,673100700,27950,27950,27950,27950,0
20241209,205100,673100700,27950,27950,27950,27950,0
20241209,205000,673100700,27950,27950,27950,27950,0
20241209,204900,673100700,27950,27950,27950,27950,0
20241209,204800,673100700,27950,27950,27950,27950,0
20241209,204700,673100700,27950,27950,27950,27950,0
20241209,204600,673100700,27950,27950,27950,27950,0
20241209,204500,673100700,27950,27950,27950,27950,0
20241209,204400,673100700,27950,27950,27950,27950,0
20241209,204300,673100700,27950,27950,27950,27950,0
20241209,204200,673100700,27950,27950,27950,27950,0
20241209,204100,673100700,27950,27950,27950,27950,0
20241209,204000,673100700,27950,27950,27950,27950,0
20241209,203900,673100700,27950,27950,27950,27950,0
20241209,203800,673100700,27950,27950,27950,27950,0
20241209,203700,673100700,27950,27950,27950,27950,0
20241209,203600,673100700,27950,27950,27950,27950,0
20241209,203500,673100700,27950,27950,27950,27950,0
20241209,203400,673100700,27950,27950,27950,27950,0
20241209,203300,673100700,27950,27950,27950,27950,0
20241209,203200,673100700,27950,27950,27950,27950,0
20241209,203100,673100700,27950,27950,27950,27950,0
20241209,203000,673100700,27950,27950,27950,27950,0
20241209,202900,673100700,27950,27950,27950,27950,0
20241209,202800,673100700,27950,27950,27950,27950,338
20241209,202700,673100700,27950,27950,27950,27950,0
20241209,202600,673100700,27950,27950,27950,27950,0
20241209,202500,673100700,27950,27950,27950,27950,0
20241209,202400,673100700,27950,27950,27950,27950,0
20241209,202300,673100700,27950,27950,27950,27950,0
20241209,202200,673100700,27950,27950,27950,27950,0
20241209,202100,673100700,27950,27950,27950,27950,0
20241209,202000,673100700,27950,27950,27950,27950,0
20241209,201900,673100700,27950,27950,27950,27950,0
20241209,201800,673100700,27950,27950,27950,27950,0
20241209,201700,673100700,27950,27950,27950,27950,0
20241209,201600,673100700,27950,27950,27950,27950,0
20241209,201500,673100700,27950,27950,27950,27950,0
20241209,201400,673100700,27950,27950,27950,27950,0
20241209,201300,673100700,27950,27950,27950,27950,0
20241209,201200,673100700,27950,27950,27950,27950,0
20241209,201100,673100700,27950,27950,27950,27950,0
20241209,201000,673100700,27950,27950,27950,27950,0
20241209,200900,673100700,27950,27950,27950,27950,0
20241209,200800,673100700,27950,27950,27950,27950,0
20241209,200700,673100700,27950,27950,27950,27950,0
20241209,200600,673100700,27950,27950,27950,27950,0
20241209,200500,673100700,27950,27950,27950,27950,0
20241209,200400,673100700,27950,27950,27950,27950,0
20241209,200300,673100700,27950,27950,27950,27950,0
20241209,200200,673100700,27950,27950,27950,27950,0
20241209,200100,673100700,27950,27950,27950,27950,0
20241209,200000,673100700,27950,27950,27950,27950,0
20241209,195900,673100700,27950,27950,27950,27950,0
20241209,195800,673100700,27950,27950,27950,27950,338
20241209,195700,673100700,27950,27950,27950,27950,0
20241209,195600,673100700,27950,27950,27950,27950,0
20241209,195500,673100700,27950,27950,27950,27950,0
20241209,195400,673100700,27950,27950,27950,27950,0
20241209,195300,673100700,27950,27950,27950,27950,0
20241209,195200,673100700,27950,27950,27950,27950,0
20241209,195100,673100700,27950,27950,27950,27950,0
20241209,195000,673100700,27950,27950,27950,27950,0
20241209,194900,673100700,27950,27950,27950,27950,0
20241209,194800,673100700,27950,27950,27950,27950,0
20241209,194700,673100700,27950,27950,27950,27950,0
20241209,194600,673100700,27950,27950,27950,27950,0
20241209,194500,673100700,27950,27950,27950,27950,0
20241209,194400,673100700,27950,27950,27950,27950,0
20241209,194300,673100700,27950,27950,27950,27950,0
20241209,194200,673100700,27950,27950,27950,27950,0
20241209,194100,673100700,27950,27950,27950,27950,0
20241209,194000,673100700,27950,27950,27950,27950,0
20241209,193900,673100700,27950,27950,27950,27950,0
20241209,193800,673100700,27950,27950,27950,27950,0
20241209,193700,673100700,27950,27950,27950,27950,0
20241209,193600,673100700,27950,27950,27950,27950,0
20241209,193500,673100700,27950,27950,27950,27950,0
20241209,193400,673100700,27950,27950,27950,27950,0
20241209,193300,673100700,27950,27950,27950,27950,0
20241209,193200,673100700,27950,27950,27950,27950,0
20241209,193100,673100700,27950,27950,27950,27950,0
20241209,193000,673100700,27950,27950,27950,27950,0
20241209,192900,673100700,27950,27950,27950,27950,0
20241209,192800,673100700,27950,27950,27950,27950,338
20241209,192700,673100700,27950,27950,27950,27950,0
20241209,192600,673100700,27950,27950,27950,27950,0
20241209,192500,673100700,27950,27950,27950,27950,0
20241209,192400,673100700,27950,27950,27950,27950,0
20241209,192300,673100700,27950,27950,27950,27950,0
20241209,192200,673100700,27950,27950,27950,27950,0
20241209,192100,673100700,27950,27950,27950,27950,0
20241209,192000,673100700,27950,27950,27950,27950,0
20241209,191900,673100700,27950,27950,27950,27950,0
20241209,191800,673100700,27950,27950,27950,27950,0
20241209,191700,673100700,27950,27950,27950,27950,0
20241209,191600,673100700,27950,27950,27950,27950,0
20241209,191500,673100700,27950,27950,27950,27950,0
20241209,191400,673100700,27950,27950,27950,27950,0
20241209,191300,673100700,27950,27950,27950,27950,0
20241209,191200,673100700,27950,27950,27950,27950,0
20241209,191100,673100700,27950,27950,27950,27950,0
20241209,191000,673100700,27950,27950,27950,27950,0
20241209,190900,673100700,27950,27950,27950,27950,0
20241209,190800,673100700,27950,27950,27950,27950,0
20241209,190700,673100700,27950,27950,27950,27950,0
20241209,190600,673100700,27950,27950,27950,27950,0
20241209,190500,673100700,27950,27950,27950,27950,0
20241209,190400,673100700,27950,27950,27950,27950,0
20241209,190300,673100700,27950,27950,27950,27950,0
20241209,190200,673100700,27950,27950,27950,27950,0
20241209,190100,673100700,27950,27950,27950,27950,0
20241209,190000,673100700,27950,27950,27950,27950,0
20241209,185900,673100700,27950,27950,27950,27950,0
20241209,185800,673100700,27950,27950,27950,27950,338
20241209,185700,673100700,27950,27950,27950,27950,0
20241209,185600,673100700,27950,27950,27950,27950,0
20241209,185500,673100700,27950,27950,27950,27950,0
20241209,185400,673100700,27950,27950,27950,27950,0
20241209,185300,673100700,27950,27950,27950,27950,0
20241209,185200,673100700,27950,27950,27950,27950,0
20241209,185100,673100700,27950,27950,27950,27950,0
20241209,185000,673100700,27950,27950,27950,27950,0
20241209,184900,673100700,27950,27950,27950,27950,0
20241209,184800,673100700,27950,27950,27950,27950,0
20241209,184700,673100700,27950,27950,27950,27950,0
20241209,184600,673100700,27950,27950,27950,27950,0
20241209,184500,673100700,27950,27950,27950,27950,0
20241209,184400,673100700,27950,27950,27950,27950,0
20241209,184300,673100700,27950,27950,27950,27950,0
20241209,184200,673100700,27950,27950,27950,27950,0
20241209,184100,673100700,27950,27950,27950,27950,0
20241209,184000,673100700,27950,27950,27950,27950,0
20241209,183900,673100700,27950,27950,27950,27950,0
20241209,183800,673100700,27950,27950,27950,27950,0
20241209,183700,673100700,27950,27950,27950,27950,0
20241209,183600,673100700,27950,27950,27950,27950,0
20241209,183500,673100700,27950,27950,27950,27950,0
20241209,183400,673100700,27950,27950,27950,27950,0
20241209,183300,673100700,27950,27950,27950,27950,0
20241209,183200,673100700,27950,27950,27950,27950,0
20241209,183100,673100700,27950,27950,27950,27950,0
20241209,183000,673100700,27950,27950,27950,27950,0
20241209,182900,673100700,27950,27950,27950,27950,0
20241209,182800,673100700,27950,27950,27950,27950,338
20241209,182700,673100700,27950,27950,27950,27950,0
20241209,182600,673100700,27950,27950,27950,27950,0
20241209,182500,673100700,27950,27950,27950,27950,0
20241209,182400,673100700,27950,27950,27950,27950,0
20241209,182300,673100700,27950,27950,27950,27950,0
20241209,182200,673100700,27950,27950,27950,27950,0
20241209,182100,673100700,27950,27950,27950,27950,0
20241209,182000,673100700,27950,27950,27950,27950,0
20241209,181900,673100700,27950,27950,27950,27950,0
20241209,181800,673100700,27950,27950,27950,27950,0
20241209,181700,673100700,27950,27950,27950,27950,0
20241209,181600,673100700,27950,27950,27950,27950,0
20241209,181500,673100700,27950,27950,27950,27950,0
20241209,181400,673100700,27950,27950,27950,27950,0
20241209,181300,673100700,27950,27950,27950,27950,0
20241209,181200,673100700,27950,27950,27950,27950,0
20241209,181100,673100700,27950,27950,27950,27950,0
20241209,181000,673100700,27950,27950,27950,27950,0
20241209,180900,673100700,27950,27950,27950,27950,0
20241209,180800,673100700,27950,27950,27950,27950,0
20241209,180700,673100700,27950,27950,27950,27950,0
20241209,180600,673100700,27950,27950,27950,27950,0
20241209,180500,673100700,27950,27950,27950,27950,0
20241209,180400,673100700,27950,27950,27950,27950,0
20241209,180300,673100700,27950,27950,27950,27950,0
20241209,180200,673100700,27950,27950,27950,27950,0
20241209,180100,673100700,27950,27950,27950,27950,0
20241209,180000,673100700,27950,27950,27950,27950,0
20241209,175900,673100700,27950,27950,27950,27950,0
20241209,175800,673100700,27950,27950,27950,27950,338
20241209,175700,673100700,27950,27950,27950,27950,0
20241209,175600,673100700,27950,27950,27950,27950,0
20241209,175500,673100700,27950,27950,27950,27950,0
20241209,175400,673100700,27950,27950,27950,27950,0
20241209,175300,673100700,27950,27950,27950,27950,0
20241209,175200,673100700,27950,27950,27950,27950,0
20241209,175100,673100700,27950,27950,27950,27950,0
20241209,175000,673100700,27950,27950,27950,27950,0
20241209,174900,673100700,27950,27950,27950,27950,0
20241209,174800,673100700,27950,27950,27950,27950,0
20241209,174700,673100700,27950,27950,27950,27950,0
20241209,174600,673100700,27950,27950,27950,27950,0
20241209,174500,673100700,27950,27950,27950,27950,0
20241209,174400,673100700,27950,27950,27950,27950,0
20241209,174300,673100700,27950,27950,27950,27950,0
20241209,174200,673100700,27950,27950,27950,27950,0
20241209,174100,673100700,27950,27950,27950,27950,0
20241209,174000,673100700,27950,27950,27950,27950,0
20241209,173900,673100700,27950,27950,27950,27950,0
20241209,173800,673100700,27950,27950,27950,27950,0
20241209,173700,673100700,27950,27950,27950,27950,0
20241209,173600,673100700,27950,27950,27950,27950,0
20241209,173500,673100700,27950,27950,27950,27950,0
20241209,173400,673100700,27950,27950,27950,27950,0
20241209,173300,673100700,27950,27950,27950,27950,0
20241209,173200,673100700,27950,27950,27950,27950,0
20241209,173100,673100700,27950,27950,27950,27950,0
20241209,173000,673100700,27950,27950,27950,27950,0
20241209,172900,673100700,27950,27950,27950,27950,0
20241209,172800,673100700,27950,27950,27950,27950,338
20241209,172700,673100700,27950,27950,27950,27950,0
20241209,172600,673100700,27950,27950,27950,27950,0
20241209,172500,673100700,27950,27950,27950,27950,0
20241209,172400,673100700,27950,27950,27950,27950,0
20241209,172300,673100700,27950,27950,27950,27950,0
20241209,172200,673100700,27950,27950,27950,27950,0
20241209,172100,673100700,27950,27950,27950,27950,0
20241209,172000,673100700,27950,27950,27950,27950,0
20241209,171900,673100700,27950,27950,27950,27950,0
20241209,171800,673100700,27950,27950,27950,27950,0
20241209,171700,673100700,27950,27950,27950,27950,0
20241209,171600,673100700,27950,27950,27950,27950,0
20241209,171500,673100700,27950,27950,27950,27950,0
20241209,171400,673100700,27950,27950,27950,27950,0
20241209,171300,673100700,27950,27950,27950,27950,0
20241209,171200,673100700,27950,27950,27950,27950,0
20241209,171100,673100700,27950,27950,27950,27950,0
20241209,171000,673100700,27950,27950,27950,27950,0
20241209,170900,673100700,27950,27950,27950,27950,0
20241209,170800,673100700,27950,27950,27950,27950,0
20241209,170700,673100700,27950,27950,27950,27950,0
20241209,170600,673100700,27950,27950,27950,27950,0
20241209,170500,673100700,27950,27950,27950,27950,0
20241209,170400,673100700,27950,27950,27950,27950,0
20241209,170300,673100700,27950,27950,27950,27950,0
20241209,170200,673100700,27950,27950,27950,27950,0
20241209,170100,673100700,27950,27950,27950,27950,0
20241209,170000,673100700,27950,27950,27950,27950,0
20241209,165900,673100700,27950,27950,27950,27950,0
20241209,165800,673100700,27950,27950,27950,27950,338
20241209,165700,673100700,27950,27950,27950,27950,0
20241209,165600,673100700,27950,27950,27950,27950,0
20241209,165500,673100700,27950,27950,27950,27950,0
20241209,165400,673100700,27950,27950,27950,27950,0
20241209,165300,673100700,27950,27950,27950,27950,0
20241209,165200,673100700,27950,27950,27950,27950,0
20241209,165100,673100700,27950,27950,27950,27950,0
20241209,165000,673100700,27950,27950,27950,27950,0
20241209,164900,673100700,27950,27950,27950,27950,0
20241209,164800,673100700,27950,27950,27950,27950,0
20241209,164700,673100700,27950,27950,27950,27950,0
20241209,164600,673100700,27950,27950,27950,27950,0
20241209,164500,673100700,27950,27950,27950,27950,0
20241209,164400,673100700,27950,27950,27950,27950,0
20241209,164300,673100700,27950,27950,27950,27950,0
20241209,164200,673100700,27950,27950,27950,27950,0
20241209,164100,673100700,27950,27950,27950,27950,0
20241209,164000,673100700,27950,27950,27950,27950,0
20241209,163900,673100700,27950,27950,27950,27950,0
20241209,163800,673100700,27950,27950,27950,27950,0
20241209,163700,673100700,27950,27950,27950,27950,0
20241209,163600,673100700,27950,27950,27950,27950,0
20241209,163500,673100700,27950,27950,27950,27950,0
20241209,163400,673100700,27950,27950,27950,27950,0
20241209,163300,673100700,27950,27950,27950,27950,0
20241209,163200,673100700,27950,27950,27950,27950,0
20241209,163100,673100700,27950,27950,27950,27950,0
20241209,163000,673100700,27950,27950,27950,27950,0
20241209,162900,673100700,27950,27950,27950,27950,0
20241209,162800,673100700,27950,27950,27950,27950,338
20241209,162700,673100700,27950,27950,27950,27950,0
20241209,162600,673100700,27950,27950,27950,27950,0
20241209,162500,673100700,27950,27950,27950,27950,0
20241209,162400,673100700,27950,27950,27950,27950,0
20241209,162300,673100700,27950,27950,27950,27950,0
20241209,162200,673100700,27950,27950,27950,27950,0
20241209,162100,673100700,27950,27950,27950,27950,0
20241209,162000,673100700,27950,27950,27950,27950,0
20241209,161900,673100700,27950,27950,27950,27950,0
20241209,161800,673100700,27950,27950,27950,27950,0
20241209,161700,673100700,27950,27950,27950,27950,0
20241209,161600,673100700,27950,27950,27950,27950,0
20241209,161500,673100700,27950,27950,27950,27950,0
20241209,161400,673100700,27950,27950,27950,27950,0
20241209,161300,673100700,27950,27950,27950,27950,0
20241209,161200,673100700,27950,27950,27950,27950,0
20241209,161100,673100700,27950,27950,27950,27950,0
20241209,161000,673100700,27950,27950,27950,27950,0
20241209,160900,673100700,27950,27950,27950,27950,0
20241209,160800,673100700,27950,27950,27950,27950,0
20241209,160700,673100700,27950,27950,27950,27950,0
20241209,160600,673100700,27950,27950,27950,27950,0
20241209,160500,673100700,27950,27950,27950,27950,0
20241209,160400,673100700,27950,27950,27950,27950,0
20241209,160300,673100700,27950,27950,27950,27950,0
20241209,160200,673100700,27950,27950,27950,27950,0
20241209,160100,673100700,27950,27950,27950,27950,0
20241209,160000,673100700,27950,27950,27950,27950,0
20241209,155900,673100700,27950,27950,27950,27950,0
20241209,155800,673100700,27950,27950,27950,27950,338
20241209,155700,673100700,27950,27950,27950,27950,0
20241209,155600,673100700,27950,27950,27950,27950,0
20241209,155500,673100700,27950,27950,27950,27950,0
20241209,155400,673100700,27950,27950,27950,27950,0
20241209,155300,673100700,27950,27950,27950,27950,0
20241209,155200,673100700,27950,27950,27950,27950,0
20241209,155100,673100700,27950,27950,27950,27950,0
20241209,155000,673100700,27950,27950,27950,27950,0
20241209,154900,673100700,27950,27950,27950,27950,0
20241209,154800,673100700,27950,27950,27950,27950,0
20241209,154700,673100700,27950,27950,27950,27950,0
20241209,154600,673100700,27950,27950,27950,27950,0
20241209,154500,673100700,27950,27950,27950,27950,0
20241209,154400,673100700,27950,27950,27950,27950,0
20241209,154300,673100700,27950,27950,27950,27950,0
20241209,154200,673100700,27950,27950,27950,27950,0
20241209,154100,673100700,27950,27950,27950,27950,0
20241209,154000,673100700,27950,27950,27950,27950,0
20241209,153900,673100700,27950,27950,27950,27950,0
20241209,153800,673100700,27950,27950,27950,27950,0
20241209,153700,673100700,27950,27950,27950,27950,0
20241209,153600,673100700,27950,27950,27950,27950,0
20241209,153500,673100700,27950,27950,27950,27950,0
20241209,153400,673100700,27950,27950,27950,27950,0
20241209,153300,673100700,27950,27950,27950,27950,0
20241209,153200,673100700,27950,27950,27950,27950,0
20241209,153100,673100700,27950,27950,27950,27950,0
20241209,153000,673100700,27950,27950,27950,27950,338
20241209,152900,663653600,28150,28150,28150,28150,0
20241209,152800,663653600,28150,28150,28150,28150,0
20241209,152700,663653600,28150,28150,28150,28150,0
20241209,152600,663653600,28150,28150,28150,28150,0
20241209,152500,663653600,28150,28150,28150,28150,0
20241209,152400,663653600,28150,28150,28150,28150,0
20241209,152300,663653600,28150,28150,28150,28150,0
20241209,152200,663653600,28150,28150,28150,28150,0
20241209,152100,663653600,28150,28150,28150,28150,0
20241209,152000,663653600,28150,28150,28150,28150,0
20241209,151900,663653600,28150,28150,28150,28150,10
20241209,151800,663372100,28100,28050,28100,28050,14
20241209,151700,662978850,28000,28000,28000,28000,16
20241209,151600,662530850,28000,28050,28050,28000,20
20241209,151500,661970700,27950,28000,28000,27950,13
20241209,151400,661607000,28000,28000,28000,28000,23
20241209,151300,660963000,28050,28000,28050,28000,218
20241209,151200,654858950,28000,28000,28000,28000,18
20241209,151100,654354950,28000,28000,28100,28000,207
20241209,151000,648557600,28000,28000,28000,28000,71
20241209,150900,646569600,28000,28000,28050,28000,36
20241209,150800,645561250,28000,28050,28050,28000,42
20241209,150700,644383350,28050,28000,28050,28000,23
20241209,150600,643739300,28000,28000,28050,28000,22
20241209,150500,643122850,28000,28050,28050,28000,15
20241209,150400,642702600,28050,28050,28100,28000,83
20241209,150300,640373500,28050,28050,28100,28050,22
20241209,150200,639756200,28050,28050,28050,28050,2
20241209,150100,639700100,28050,28100,28100,28050,6
20241209,150000,639531550,28100,28050,28250,28050,38
20241209,145900,638463050,28150,28150,28150,28150,1
20241209,145800,638434900,28150,28050,28150,28050,66
20241209,145700,636579600,28050,28050,28050,28050,1
20241209,145600,636551550,28050,28000,28050,28000,14
20241209,145500,636158950,28000,28000,28000,28000,11
20241209,145400,635850950,28050,28000,28050,27950,107
20241209,145300,632859800,28000,28000,28000,28000,8
20241209,145200,632635800,28050,27950,28050,27950,6
20241209,145100,632467600,27950,28000,28000,27950,36
20241209,145000,631459700,28000,28050,28050,28000,98
20241209,144900,628715400,28000,28000,28000,28000,1
20241209,144800,628687400,28000,28050,28050,28000,24
20241209,144700,628015100,28050,28000,28050,28000,10
20241209,144600,627734650,28000,28100,28100,28000,404
20241209,144500,616420300,28050,28200,28200,28050,46
20241209,144400,615125000,28200,28200,28200,28200,2
20241209,144300,615068600,28200,28200,28200,28200,42
20241209,144200,613884200,28200,28100,28200,28100,15
20241209,144100,613462500,28100,28100,28100,28100,2
20241209,144000,613406300,28150,28150,28150,28150,41
20241209,143900,612252150,28000,28200,28250,28000,1771
20241209,143800,562598850,28200,28200,28200,28200,1
20241209,143700,562570650,28200,28200,28200,28200,1
20241209,143600,562542450,28200,28250,28250,28200,117
20241209,143500,559242600,28250,28300,28300,28250,3
20241209,143400,559157800,28300,28250,28300,28250,39
20241209,143300,558055600,28300,28300,28350,28300,21
20241209,143200,557461200,28300,28300,28300,28300,26
20241209,143100,556725400,28300,28300,28300,28300,28
20241209,143000,555933000,28250,28250,28250,28250,12
20241209,142900,555594000,28250,28250,28250,28250,1
20241209,142800,555565750,28250,28250,28250,28250,49
20241209,142700,554181500,28250,28300,28300,28250,246
20241209,142600,547219800,28350,28350,28350,28350,13
20241209,142500,546851250,28350,28350,28350,28350,29
20241209,142400,546029100,28450,28450,28450,28450,1
20241209,142300,546000650,28500,28500,28500,28500,0
20241209,142200,546000650,28500,28500,28500,28500,0
20241209,142100,546000650,28500,28450,28500,28350,312
20241209,142000,537130800,28450,28450,28450,28450,11
20241209,141900,536817850,28450,28500,28500,28450,97
20241209,141800,534057200,28500,28500,28500,28500,106
20241209,141700,531036200,28500,28500,28500,28500,1
20241209,141600,531007700,28500,28500,28500,28500,5
20241209,141500,530865200,28500,28500,28500,28500,0
20241209,141400,530865200,28500,28500,28500,28500,3
20241209,141300,530779700,28500,28450,28500,28450,49
20241209,141200,529383250,28450,28450,28450,28450,1
20241209,141100,529354800,28450,28450,28450,28450,1
20241209,141000,529326350,28450,28500,28500,28450,18
20241209,140900,528813400,28550,28550,28550,28550,0
20241209,140800,528813400,28550,28500,28550,28500,5
20241209,140700,528670700,28500,28450,28500,28450,33
20241209,140600,527730250,28450,28450,28450,28450,2
20241209,140500,527673350,28450,28450,28450,28450,3
20241209,140400,527588000,28450,28450,28450,28450,60
20241209,140300,525881000,28450,28450,28450,28450,1
20241209,140200,525852550,28450,28450,28450,28450,51
20241209,140100,524401600,28400,28350,28400,28350,202
20241209,140000,518664950,28400,28350,28400,28350,61
20241209,135900,516932950,28400,28500,28500,28350,1320
20241209,135800,479401900,28500,28450,28500,28450,18
20241209,135700,478888950,28450,28500,28500,28450,4
20241209,135600,478775000,28550,28550,28550,28550,5
20241209,135500,478632250,28600,28600,28600,28600,1
20241209,135400,478603650,28550,28500,28550,28500,12
20241209,135300,478261450,28500,28450,28500,28450,14
20241209,135200,477862500,28450,28450,28450,28450,0
20241209,135100,477862500,28450,28450,28450,28450,11
20241209,135000,477549550,28450,28450,28450,28400,13
20241209,134900,477179750,28450,28450,28450,28450,1
20241209,134800,477151300,28450,28400,28450,28400,16
20241209,134700,476696150,28450,28450,28450,28450,4
20241209,134600,476582350,28450,28550,28550,28450,88
20241209,134500,474070450,28650,28650,28650,28650,1
20241209,134400,474041800,28650,28650,28650,28650,69
20241209,134300,472064950,28550,28500,28550,28500,18
20241209,134200,471551100,28500,28500,28500,28500,5
20241209,134100,471408600,28500,28500,28500,28500,1
20241209,134000,471380100,28500,28500,28500,28500,21
20241209,133900,470781600,28550,28550,28550,28550,6
20241209,133800,470610300,28500,28550,28550,28500,2
20241209,133700,470553250,28700,28450,28700,28450,107
20241209,133600,467493900,28500,28450,28500,28450,16
20241209,133500,467038600,28450,28400,28450,28400,42
20241209,133400,465843750,28400,28400,28400,28400,5
20241209,133300,465701750,28400,28400,28400,28400,2
20241209,133200,465644950,28450,28450,28450,28450,79
20241209,133100,463397400,28500,28500,28500,28450,5
20241209,133000,463254950,28500,28500,28500,28500,1
20241209,132900,463226450,28500,28500,28500,28500,1
20241209,132800,463197950,28550,28550,28550,28550,6
20241209,132700,463026650,28600,28600,28600,28600,3
20241209,132600,462940850,28550,28450,28550,28450,13
20241209,132500,462570250,28450,28450,28450,28450,74
20241209,132400,460464950,28400,28400,28400,28400,4
20241209,132300,460351350,28400,28400,28400,28400,2
20241209,132200,460294550,28450,28450,28450,28450,9
20241209,132100,460038500,28500,28500,28500,28500,4
20241209,132000,459924500,28500,28500,28500,28500,14
20241209,131900,459525500,28400,28400,28400,28400,2
20241209,131800,459468700,28550,28400,28550,28400,36
20241209,131700,458443550,28450,28400,28450,28400,43
20241209,131600,457220250,28400,28400,28400,28400,1
20241209,131500,457191850,28450,28450,28450,28450,3
20241209,131400,457106500,28450,28400,28450,28400,4
20241209,131300,456992800,28450,28450,28450,28450,5
20241209,131200,456850550,28450,28450,28450,28400,15
20241209,131100,456423850,28400,28400,28400,28400,1
20241209,131000,456395450,28400,28400,28400,28400,53
20241209,130900,454890250,28400,28450,28450,28400,93
20241209,130800,452247550,28450,28500,28500,28450,5
20241209,130700,452105100,28450,28450,28450,28450,9
20241209,130600,451849050,28450,28450,28450,28400,4
20241209,130500,451735300,28450,28450,28450,28400,149
20241209,130400,447498250,28450,28500,28500,28450,69
20241209,130300,445531850,28500,28500,28500,28500,2
20241209,130200,445474850,28500,28500,28500,28500,1
20241209,130100,445446350,28500,28550,28550,28500,3
20241209,130000,445360800,28550,28550,28550,28550,3
20241209,125900,445275150,28600,28600,28600,28600,0
20241209,125800,445275150,28600,28500,28600,28500,3
20241209,125700,445189550,28500,28500,28500,28500,2
20241209,125600,445132550,28500,28500,28500,28450,518
20241209,125500,430369600,28500,28500,28500,28500,1
20241209,125400,430341100,28500,28500,28500,28500,12
20241209,125300,429999100,28450,28600,28600,28450,1409
20241209,125200,389800650,28650,28600,28650,28600,116
20241209,125100,386477300,28600,28600,28600,28600,2
20241209,125000,386420100,28600,28600,28600,28600,2
20241209,124900,386362900,28600,28600,28600,28600,2
20241209,124800,386305700,28600,28600,28600,28600,3
20241209,124700,386219900,28600,28600,28600,28600,0
20241209,124600,386219900,28600,28600,28600,28600,7
20241209,124500,386019700,28650,28650,28650,28650,11
20241209,124400,385704550,28600,28600,28600,28600,1
20241209,124300,385675950,28650,28650,28650,28650,1
20241209,124200,385647300,28600,28600,28600,28600,2
20241209,124100,385590100,28650,28650,28650,28650,163
20241209,124000,380920150,28650,28650,28650,28650,1
20241209,123900,380891500,28700,28700,28700,28700,1
20241209,123800,380862800,28650,28700,28700,28650,4
20241209,123700,380748150,28700,28700,28700,28700,7
20241209,123600,380547250,28700,28650,28700,28650,3
20241209,123500,380461250,28650,28650,28650,28650,0
20241209,123400,380461250,28650,28650,28650,28650,4
20241209,123300,380346650,28650,28650,28650,28650,1
20241209,123200,380318000,28650,28650,28650,28650,2
20241209,123100,380260700,28650,28650,28650,28650,2
20241209,123000,380203400,28650,28650,28650,28650,1
20241209,122900,380174750,28650,28650,28650,28650,3
20241209,122800,380088800,28700,28650,28700,28650,5
20241209,122700,379945350,28650,28650,28650,28650,1
20241209,122600,379916700,28650,28650,28650,28650,1
20241209,122500,379888050,28650,28650,28650,28650,3
20241209,122400,379802100,28650,28650,28650,28650,1
20241209,122300,379773450,28650,28650,28650,28650,1
20241209,122200,379744800,28700,28700,28700,28700,0
20241209,122100,379744800,28700,28650,28700,28650,12
20241209,122000,379400500,28650,28650,28650,28650,63
20241209,121900,377595550,28600,28650,28650,28600,103
20241209,121800,374644750,28600,28600,28600,28600,91
20241209,121700,372042150,28600,28600,28600,28600,5
20241209,121600,371899150,28600,28600,28600,28600,3
20241209,121500,371813350,28650,28650,28650,28650,4
20241209,121400,371698750,28600,28600,28600,28600,2
20241209,121300,371641550,28650,28650,28650,28650,0
20241209,121200,371641550,28650,28650,28650,28650,179
20241209,121100,366513200,28700,28700,28700,28700,1
20241209,121000,366484500,28650,28650,28650,28650,3
20241209,120900,366398550,28650,28650,28650,28650,2
20241209,120800,366341250,28650,28700,28700,28650,11
20241209,120700,366025600,28700,28700,28700,28700,0
20241209,120600,366025600,28700,28650,28700,28650,6
20241209,120500,365853650,28700,28700,28700,28700,4
20241209,120400,365738850,28650,28650,28650,28650,6
20241209,120300,365566950,28650,28650,28650,28650,11
20241209,120200,365251800,28650,28650,28650,28650,3
20241209,120100,365165850,28650,28650,28650,28650,1
20241209,120000,365137200,28650,28700,28700,28650,8
20241209,115900,364907650,28650,28650,28650,28650,2
20241209,115800,364850350,28700,28700,28700,28700,18
20241209,115700,364333750,28700,28700,28700,28650,6
20241209,115600,364161650,28700,28700,28700,28700,1
20241209,115500,364132950,28650,28650,28650,28650,2
20241209,115400,364075650,28700,28700,28700,28700,1
20241209,115300,364046950,28700,28650,28700,28650,3
20241209,115200,363960950,28650,28650,28650,28650,1
20241209,115100,363932300,28650,28650,28650,28650,7
20241209,115000,363731750,28650,28650,28650,28650,1
20241209,114900,363703100,28650,28700,28700,28650,21
20241209,114800,363100450,28700,28700,28700,28700,5
20241209,114700,362956950,28700,28700,28700,28650,105
20241209,114600,359943550,28650,28650,28650,28650,1
20241209,114500,359914900,28650,28650,28650,28650,1
20241209,114400,359886250,28650,28650,28650,28650,1
20241209,114300,359857600,28650,28650,28650,28650,2
20241209,114200,359800300,28700,28700,28700,28700,213
20241209,114100,353687200,28750,28750,28750,28750,0
20241209,114000,353687200,28750,28700,28750,28700,3
20241209,113900,353601050,28700,28700,28700,28700,1
20241209,113800,353572350,28700,28700,28700,28700,2
20241209,113700,353514950,28750,28700,28750,28700,2
20241209,113600,353457500,28700,28700,28700,28700,1
20241209,113500,353428800,28700,28700,28700,28700,1
20241209,113400,353400100,28700,28700,28750,28700,4
20241209,113300,353285250,28700,28700,28700,28700,64
20241209,113200,351448450,28700,28700,28700,28700,1
20241209,113100,351419750,28750,28750,28750,28750,1
20241209,113000,351391000,28750,28750,28750,28700,5
20241209,112900,351247350,28700,28700,28700,28700,0
20241209,112800,351247350,28700,28700,28700,28700,1
20241209,112700,351218650,28750,28700,28750,28700,6
20241209,112600,351046250,28750,28750,28750,28700,7
20241209,112500,350845200,28750,28700,28750,28700,164
20241209,112400,346134350,28700,28700,28700,28700,51
20241209,112300,344670650,28700,28750,28750,28700,3
20241209,112200,344584500,28750,28750,28750,28750,2
20241209,112100,344527000,28750,28750,28750,28700,8
20241209,112000,344297100,28750,28750,28750,28750,0
20241209,111900,344297100,28750,28700,28750,28700,2
20241209,111800,344239650,28750,28700,28750,28700,16
20241209,111700,343779700,28700,28750,28750,28700,11
20241209,111600,343463500,28750,28750,28750,28750,2
20241209,111500,343406000,28750,28750,28750,28700,5
20241209,111400,343262350,28750,28750,28750,28750,1
20241209,111300,343233600,28700,28750,28750,28700,151
20241209,111200,338892400,28750,28750,28750,28750,1
20241209,111100,338863650,28750,28800,28800,28750,3
20241209,111000,338777350,28800,28750,28800,28750,102
20241209,110900,335839800,28800,28800,28800,28800,1
20241209,110800,335811000,28800,28750,28800,28750,3
20241209,110700,335724700,28750,28750,28750,28750,1
20241209,110600,335695950,28750,28750,28750,28750,1
20241209,110500,335667200,28750,28750,28750,28750,1
20241209,110400,335638450,28750,28750,28750,28750,2
20241209,110300,335580950,28800,28800,28800,28800,1
20241209,110200,335552150,28800,28750,28800,28750,13
20241209,110100,335177850,28800,28800,28800,28800,0
20241209,110000,335177850,28800,28750,28800,28750,2
20241209,105900,335120300,28800,28800,28800,28800,48
20241209,105800,333737900,28750,28800,28800,28750,5
20241209,105700,333594050,28800,28800,28800,28800,1
20241209,105600,333565250,28750,28800,28800,28750,172
20241209,105500,328619750,28750,28750,28750,28750,3
20241209,105400,328533500,28800,28800,28800,28800,305
20241209,105300,319749500,28800,28800,28800,28800,53
20241209,105200,318223100,28800,28800,28800,28800,0
20241209,105100,318223100,28800,28800,28800,28800,3
20241209,105000,318136700,28800,28800,28800,28800,0
20241209,104900,318136700,28800,28800,28800,28800,33
20241209,104800,317186300,28850,28850,28850,28850,2
20241209,104700,317128600,28850,28850,28850,28850,2
20241209,104600,317070900,28900,28900,28900,28900,100
20241209,104500,314180900,28850,28850,28900,28850,57
20241209,104400,312536400,28850,28850,28850,28850,1
20241209,104300,312507550,28850,28850,28850,28850,93
20241209,104200,309824500,28850,28850,28850,28850,1
20241209,104100,309795650,28850,28850,28850,28850,2
20241209,104000,309737950,28850,28850,28850,28850,0
20241209,103900,309737950,28850,28850,28850,28850,4
20241209,103800,309622550,28850,28850,28850,28850,1
20241209,103700,309593700,28900,28900,28900,28900,0
20241209,103600,309593700,28900,28900,28900,28900,1
20241209,103500,309564800,28900,28900,28900,28900,18
20241209,103400,309044600,28850,28850,28850,28850,2
20241209,103300,308986900,28900,28850,28900,28850,11
20241209,103200,308669050,28900,28850,28900,28850,12
20241209,103100,308322350,28900,28900,28900,28900,0
20241209,103000,308322350,28900,28950,28950,28900,48
20241209,102900,306934650,28950,28900,28950,28900,14
20241209,102800,306530000,28900,28950,28950,28900,8
20241209,102700,306298450,28950,28900,28950,28900,750
20241209,102600,284586700,28900,28850,28900,28850,40
20241209,102500,283432000,28850,28850,28850,28850,11
20241209,102400,283114650,28850,28850,28950,28850,14
20241209,102300,282710600,28850,28950,28950,28850,157
20241209,102200,278174200,28900,28950,28950,28900,10
20241209,102100,277884750,28950,28950,28950,28950,7
20241209,102000,277682100,28950,28950,28950,28950,95
20241209,101900,274931850,28900,28900,28900,28900,2
20241209,101800,274874050,28950,28950,28950,28950,10
20241209,101700,274584550,28900,28900,28900,28900,3
20241209,101600,274497850,28950,28950,28950,28950,1
20241209,101500,274468900,28950,28900,28950,28900,3
20241209,101400,274382100,28900,28900,28900,28900,1
20241209,101300,274353200,28900,28950,28950,28900,312
20241209,101200,265335900,28950,28950,28950,28950,3
20241209,101100,265249050,28950,28950,28950,28900,6
20241209,101000,265075400,28900,28850,28900,28850,57
20241209,100900,263430600,28850,28950,28950,28850,174
20241209,100800,258401950,28950,28950,28950,28950,21
20241209,100700,257794000,28900,28950,28950,28900,26
20241209,100600,257041400,28950,28900,28950,28900,6
20241209,100500,256867750,28900,28950,28950,28900,3
20241209,100400,256780950,28900,28850,28900,28850,166
20241209,100300,251991750,28900,28900,28950,28900,70
20241209,100200,249968700,28900,28900,28900,28900,8
20241209,100100,249737500,28850,28900,28900,28850,17
20241209,100000,249246350,28900,28850,28900,28850,2
20241209,095900,249188600,28900,28900,28900,28900,67
20241209,095800,247252300,28900,28900,28900,28900,11
20241209,095700,246934400,28950,28900,28950,28850,104
20241209,095600,243931650,28850,28850,28850,28850,1
20241209,095500,243902800,28900,28900,28900,28900,0
20241209,095400,243902800,28900,28900,28900,28900,0
20241209,095300,243902800,28900,28900,28900,28900,71
20241209,095200,241850900,28900,28900,28900,28900,1
20241209,095100,241822000,28950,28950,28950,28950,20
20241209,095000,241243000,28900,28900,28900,28900,3
20241209,094900,241156300,28900,28900,28900,28900,1
20241209,094800,241127400,28900,28900,28900,28900,69
20241209,094700,239133300,28900,28850,28900,28850,39
20241209,094600,238006250,28850,28850,28850,28850,0
20241209,094500,238006250,28850,28850,28850,28850,2
20241209,094400,237948550,28900,28900,28900,28900,2
20241209,094300,237890750,28900,28900,28950,28850,40
20241209,094200,236734250,28850,28850,28850,28850,0
20241209,094100,236734250,28850,28950,28950,28850,13
20241209,094000,236358500,28900,28900,28900,28900,15
20241209,093900,235925000,28950,28950,28950,28950,0
20241209,093800,235925000,28950,28900,28950,28900,12
20241209,093700,235577700,28900,28900,29000,28850,1119
20241209,093600,203138650,28900,28800,28900,28800,184
20241209,093500,197836050,28900,28900,28900,28850,105
20241209,093400,194802050,28900,28900,28900,28900,1
20241209,093300,194773150,28850,28900,28900,28850,346
20241209,093200,184774050,28800,28750,29050,28750,1500
20241209,093100,141326350,28750,28800,28800,28750,167
20241209,093000,136516950,28900,28900,28900,28900,1
20241209,092900,136488050,28900,28900,28900,28900,0
20241209,092800,136488050,28900,28900,28900,28900,7
20241209,092700,136285750,28900,28750,28950,28750,44
20241209,092600,135017500,28800,28800,28800,28800,54
20241209,092500,133462300,28800,29000,29000,28800,561
20241209,092400,117287700,29000,28950,29000,28950,27
20241209,092300,116505000,28950,28950,29000,28950,43
20241209,092200,115259950,28950,28950,29050,28950,192
20241209,092100,109700500,28950,29050,29100,28950,82
20241209,092000,107322800,29000,29050,29100,29000,85
20241209,091900,104856300,29100,29100,29100,29000,589
20241209,091800,87759350,29200,29200,29200,29200,10
20241209,091700,87467350,29100,29200,29200,29100,172
20241209,091600,82458150,29250,29200,29250,29200,21
20241209,091500,81844450,29200,29150,29200,29150,56
20241209,091400,80209400,29050,29250,29250,29000,1047
20241209,091300,49766600,29250,29300,29300,29200,461
20241209,091200,36280300,29300,29400,29400,29300,55
20241209,091100,34665650,29350,29350,29350,29300,29
20241209,091000,33814950,29350,29350,29350,29350,3
20241209,090900,33726900,29350,29350,29400,29350,7
20241209,090800,33521350,29350,29400,29400,29350,11
20241209,090700,33198000,29250,29250,29250,29250,1
20241209,090600,33168750,29200,29550,29550,29200,28
20241209,090500,32349550,29250,29100,29250,29100,49
20241209,090400,30917150,29200,29250,29300,29100,250
20241209,090300,23615300,29250,29250,29250,29250,10
20241209,090200,23322800,29250,29350,29350,29250,94
20241209,090100,20568800,29350,29650,29650,29350,553
20241209,090000,4264450,29650,29600,29950,29600,144