KissMeData/286940/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,205500,820541750,27750,27750,27750,27750,294
20231208,205400,820541750,27750,27750,27750,27750,0
20231208,205300,820541750,27750,27750,27750,27750,0
20231208,205200,820541750,27750,27750,27750,27750,0
20231208,205100,820541750,27750,27750,27750,27750,0
20231208,205000,820541750,27750,27750,27750,27750,0
20231208,204900,820541750,27750,27750,27750,27750,0
20231208,204800,820541750,27750,27750,27750,27750,0
20231208,204700,820541750,27750,27750,27750,27750,0
20231208,204600,820541750,27750,27750,27750,27750,0
20231208,204500,820541750,27750,27750,27750,27750,0
20231208,204400,820541750,27750,27750,27750,27750,0
20231208,204300,820541750,27750,27750,27750,27750,0
20231208,204200,820541750,27750,27750,27750,27750,0
20231208,204100,820541750,27750,27750,27750,27750,0
20231208,204000,820541750,27750,27750,27750,27750,0
20231208,203900,820541750,27750,27750,27750,27750,0
20231208,203800,820541750,27750,27750,27750,27750,0
20231208,203700,820541750,27750,27750,27750,27750,0
20231208,203600,820541750,27750,27750,27750,27750,0
20231208,203500,820541750,27750,27750,27750,27750,0
20231208,203400,820541750,27750,27750,27750,27750,0
20231208,203300,820541750,27750,27750,27750,27750,0
20231208,203200,820541750,27750,27750,27750,27750,0
20231208,203100,820541750,27750,27750,27750,27750,0
20231208,203000,820541750,27750,27750,27750,27750,0
20231208,202900,820541750,27750,27750,27750,27750,0
20231208,202800,820541750,27750,27750,27750,27750,0
20231208,202700,820541750,27750,27750,27750,27750,0
20231208,202600,820541750,27750,27750,27750,27750,0
20231208,202500,820541750,27750,27750,27750,27750,294
20231208,202400,820541750,27750,27750,27750,27750,0
20231208,202300,820541750,27750,27750,27750,27750,0
20231208,202200,820541750,27750,27750,27750,27750,0
20231208,202100,820541750,27750,27750,27750,27750,0
20231208,202000,820541750,27750,27750,27750,27750,0
20231208,201900,820541750,27750,27750,27750,27750,0
20231208,201800,820541750,27750,27750,27750,27750,0
20231208,201700,820541750,27750,27750,27750,27750,0
20231208,201600,820541750,27750,27750,27750,27750,0
20231208,201500,820541750,27750,27750,27750,27750,0
20231208,201400,820541750,27750,27750,27750,27750,0
20231208,201300,820541750,27750,27750,27750,27750,0
20231208,201200,820541750,27750,27750,27750,27750,0
20231208,201100,820541750,27750,27750,27750,27750,0
20231208,201000,820541750,27750,27750,27750,27750,0
20231208,200900,820541750,27750,27750,27750,27750,0
20231208,200800,820541750,27750,27750,27750,27750,0
20231208,200700,820541750,27750,27750,27750,27750,0
20231208,200600,820541750,27750,27750,27750,27750,0
20231208,200500,820541750,27750,27750,27750,27750,0
20231208,200400,820541750,27750,27750,27750,27750,0
20231208,200300,820541750,27750,27750,27750,27750,0
20231208,200200,820541750,27750,27750,27750,27750,0
20231208,200100,820541750,27750,27750,27750,27750,0
20231208,200000,820541750,27750,27750,27750,27750,0
20231208,195900,820541750,27750,27750,27750,27750,0
20231208,195800,820541750,27750,27750,27750,27750,0
20231208,195700,820541750,27750,27750,27750,27750,0
20231208,195600,820541750,27750,27750,27750,27750,0
20231208,195500,820541750,27750,27750,27750,27750,294
20231208,195400,820541750,27750,27750,27750,27750,0
20231208,195300,820541750,27750,27750,27750,27750,0
20231208,195200,820541750,27750,27750,27750,27750,0
20231208,195100,820541750,27750,27750,27750,27750,0
20231208,195000,820541750,27750,27750,27750,27750,0
20231208,194900,820541750,27750,27750,27750,27750,0
20231208,194800,820541750,27750,27750,27750,27750,0
20231208,194700,820541750,27750,27750,27750,27750,0
20231208,194600,820541750,27750,27750,27750,27750,0
20231208,194500,820541750,27750,27750,27750,27750,0
20231208,194400,820541750,27750,27750,27750,27750,0
20231208,194300,820541750,27750,27750,27750,27750,0
20231208,194200,820541750,27750,27750,27750,27750,0
20231208,194100,820541750,27750,27750,27750,27750,0
20231208,194000,820541750,27750,27750,27750,27750,0
20231208,193900,820541750,27750,27750,27750,27750,0
20231208,193800,820541750,27750,27750,27750,27750,0
20231208,193700,820541750,27750,27750,27750,27750,0
20231208,193600,820541750,27750,27750,27750,27750,0
20231208,193500,820541750,27750,27750,27750,27750,0
20231208,193400,820541750,27750,27750,27750,27750,0
20231208,193300,820541750,27750,27750,27750,27750,0
20231208,193200,820541750,27750,27750,27750,27750,0
20231208,193100,820541750,27750,27750,27750,27750,0
20231208,193000,820541750,27750,27750,27750,27750,0
20231208,192900,820541750,27750,27750,27750,27750,0
20231208,192800,820541750,27750,27750,27750,27750,0
20231208,192700,820541750,27750,27750,27750,27750,0
20231208,192600,820541750,27750,27750,27750,27750,0
20231208,192500,820541750,27750,27750,27750,27750,294
20231208,192400,820541750,27750,27750,27750,27750,0
20231208,192300,820541750,27750,27750,27750,27750,0
20231208,192200,820541750,27750,27750,27750,27750,0
20231208,192100,820541750,27750,27750,27750,27750,0
20231208,192000,820541750,27750,27750,27750,27750,0
20231208,191900,820541750,27750,27750,27750,27750,0
20231208,191800,820541750,27750,27750,27750,27750,0
20231208,191700,820541750,27750,27750,27750,27750,0
20231208,191600,820541750,27750,27750,27750,27750,0
20231208,191500,820541750,27750,27750,27750,27750,0
20231208,191400,820541750,27750,27750,27750,27750,0
20231208,191300,820541750,27750,27750,27750,27750,0
20231208,191200,820541750,27750,27750,27750,27750,0
20231208,191100,820541750,27750,27750,27750,27750,0
20231208,191000,820541750,27750,27750,27750,27750,0
20231208,190900,820541750,27750,27750,27750,27750,0
20231208,190800,820541750,27750,27750,27750,27750,0
20231208,190700,820541750,27750,27750,27750,27750,0
20231208,190600,820541750,27750,27750,27750,27750,0
20231208,190500,820541750,27750,27750,27750,27750,0
20231208,190400,820541750,27750,27750,27750,27750,0
20231208,190300,820541750,27750,27750,27750,27750,0
20231208,190200,820541750,27750,27750,27750,27750,0
20231208,190100,820541750,27750,27750,27750,27750,0
20231208,190000,820541750,27750,27750,27750,27750,0
20231208,185900,820541750,27750,27750,27750,27750,0
20231208,185800,820541750,27750,27750,27750,27750,0
20231208,185700,820541750,27750,27750,27750,27750,0
20231208,185600,820541750,27750,27750,27750,27750,0
20231208,185500,820541750,27750,27750,27750,27750,294
20231208,185400,820541750,27750,27750,27750,27750,0
20231208,185300,820541750,27750,27750,27750,27750,0
20231208,185200,820541750,27750,27750,27750,27750,0
20231208,185100,820541750,27750,27750,27750,27750,0
20231208,185000,820541750,27750,27750,27750,27750,0
20231208,184900,820541750,27750,27750,27750,27750,0
20231208,184800,820541750,27750,27750,27750,27750,0
20231208,184700,820541750,27750,27750,27750,27750,0
20231208,184600,820541750,27750,27750,27750,27750,0
20231208,184500,820541750,27750,27750,27750,27750,0
20231208,184400,820541750,27750,27750,27750,27750,0
20231208,184300,820541750,27750,27750,27750,27750,0
20231208,184200,820541750,27750,27750,27750,27750,0
20231208,184100,820541750,27750,27750,27750,27750,0
20231208,184000,820541750,27750,27750,27750,27750,0
20231208,183900,820541750,27750,27750,27750,27750,0
20231208,183800,820541750,27750,27750,27750,27750,0
20231208,183700,820541750,27750,27750,27750,27750,0
20231208,183600,820541750,27750,27750,27750,27750,0
20231208,183500,820541750,27750,27750,27750,27750,0
20231208,183400,820541750,27750,27750,27750,27750,0
20231208,183300,820541750,27750,27750,27750,27750,0
20231208,183200,820541750,27750,27750,27750,27750,0
20231208,183100,820541750,27750,27750,27750,27750,0
20231208,183000,820541750,27750,27750,27750,27750,0
20231208,182900,820541750,27750,27750,27750,27750,0
20231208,182800,820541750,27750,27750,27750,27750,0
20231208,182700,820541750,27750,27750,27750,27750,0
20231208,182600,820541750,27750,27750,27750,27750,0
20231208,182500,820541750,27750,27750,27750,27750,294
20231208,182400,820541750,27750,27750,27750,27750,0
20231208,182300,820541750,27750,27750,27750,27750,0
20231208,182200,820541750,27750,27750,27750,27750,0
20231208,182100,820541750,27750,27750,27750,27750,0
20231208,182000,820541750,27750,27750,27750,27750,0
20231208,181900,820541750,27750,27750,27750,27750,0
20231208,181800,820541750,27750,27750,27750,27750,0
20231208,181700,820541750,27750,27750,27750,27750,0
20231208,181600,820541750,27750,27750,27750,27750,0
20231208,181500,820541750,27750,27750,27750,27750,0
20231208,181400,820541750,27750,27750,27750,27750,0
20231208,181300,820541750,27750,27750,27750,27750,0
20231208,181200,820541750,27750,27750,27750,27750,0
20231208,181100,820541750,27750,27750,27750,27750,0
20231208,181000,820541750,27750,27750,27750,27750,0
20231208,180900,820541750,27750,27750,27750,27750,0
20231208,180800,820541750,27750,27750,27750,27750,0
20231208,180700,820541750,27750,27750,27750,27750,0
20231208,180600,820541750,27750,27750,27750,27750,0
20231208,180500,820541750,27750,27750,27750,27750,0
20231208,180400,820541750,27750,27750,27750,27750,0
20231208,180300,820541750,27750,27750,27750,27750,0
20231208,180200,820541750,27750,27750,27750,27750,0
20231208,180100,820541750,27750,27750,27750,27750,0
20231208,180000,820541750,27750,27750,27750,27750,0
20231208,175900,820541750,27750,27750,27750,27750,0
20231208,175800,820541750,27750,27750,27750,27750,0
20231208,175700,820541750,27750,27750,27750,27750,0
20231208,175600,820541750,27750,27750,27750,27750,0
20231208,175500,820541750,27750,27750,27750,27750,294
20231208,175400,820541750,27750,27750,27750,27750,0
20231208,175300,820541750,27750,27750,27750,27750,0
20231208,175200,820541750,27750,27750,27750,27750,0
20231208,175100,820541750,27750,27750,27750,27750,0
20231208,175000,820541750,27750,27750,27750,27750,0
20231208,174900,820541750,27750,27750,27750,27750,0
20231208,174800,820541750,27750,27750,27750,27750,0
20231208,174700,820541750,27750,27750,27750,27750,0
20231208,174600,820541750,27750,27750,27750,27750,0
20231208,174500,820541750,27750,27750,27750,27750,0
20231208,174400,820541750,27750,27750,27750,27750,0
20231208,174300,820541750,27750,27750,27750,27750,0
20231208,174200,820541750,27750,27750,27750,27750,0
20231208,174100,820541750,27750,27750,27750,27750,0
20231208,174000,820541750,27750,27750,27750,27750,0
20231208,173900,820541750,27750,27750,27750,27750,0
20231208,173800,820541750,27750,27750,27750,27750,0
20231208,173700,820541750,27750,27750,27750,27750,0
20231208,173600,820541750,27750,27750,27750,27750,0
20231208,173500,820541750,27750,27750,27750,27750,0
20231208,173400,820541750,27750,27750,27750,27750,0
20231208,173300,820541750,27750,27750,27750,27750,0
20231208,173200,820541750,27750,27750,27750,27750,0
20231208,173100,820541750,27750,27750,27750,27750,0
20231208,173000,820541750,27750,27750,27750,27750,0
20231208,172900,820541750,27750,27750,27750,27750,0
20231208,172800,820541750,27750,27750,27750,27750,0
20231208,172700,820541750,27750,27750,27750,27750,0
20231208,172600,820541750,27750,27750,27750,27750,0
20231208,172500,820541750,27750,27750,27750,27750,294
20231208,172400,820541750,27750,27750,27750,27750,0
20231208,172300,820541750,27750,27750,27750,27750,0
20231208,172200,820541750,27750,27750,27750,27750,0
20231208,172100,820541750,27750,27750,27750,27750,0
20231208,172000,820541750,27750,27750,27750,27750,0
20231208,171900,820541750,27750,27750,27750,27750,0
20231208,171800,820541750,27750,27750,27750,27750,0
20231208,171700,820541750,27750,27750,27750,27750,0
20231208,171600,820541750,27750,27750,27750,27750,0
20231208,171500,820541750,27750,27750,27750,27750,0
20231208,171400,820541750,27750,27750,27750,27750,0
20231208,171300,820541750,27750,27750,27750,27750,0
20231208,171200,820541750,27750,27750,27750,27750,0
20231208,171100,820541750,27750,27750,27750,27750,0
20231208,171000,820541750,27750,27750,27750,27750,0
20231208,170900,820541750,27750,27750,27750,27750,0
20231208,170800,820541750,27750,27750,27750,27750,0
20231208,170700,820541750,27750,27750,27750,27750,0
20231208,170600,820541750,27750,27750,27750,27750,0
20231208,170500,820541750,27750,27750,27750,27750,0
20231208,170400,820541750,27750,27750,27750,27750,0
20231208,170300,820541750,27750,27750,27750,27750,0
20231208,170200,820541750,27750,27750,27750,27750,0
20231208,170100,820541750,27750,27750,27750,27750,0
20231208,170000,820541750,27750,27750,27750,27750,0
20231208,165900,820541750,27750,27750,27750,27750,0
20231208,165800,820541750,27750,27750,27750,27750,0
20231208,165700,820541750,27750,27750,27750,27750,0
20231208,165600,820541750,27750,27750,27750,27750,0
20231208,165500,820541750,27750,27750,27750,27750,294
20231208,165400,820541750,27750,27750,27750,27750,0
20231208,165300,820541750,27750,27750,27750,27750,0
20231208,165200,820541750,27750,27750,27750,27750,0
20231208,165100,820541750,27750,27750,27750,27750,0
20231208,165000,820541750,27750,27750,27750,27750,0
20231208,164900,820541750,27750,27750,27750,27750,0
20231208,164800,820541750,27750,27750,27750,27750,0
20231208,164700,820541750,27750,27750,27750,27750,0
20231208,164600,820541750,27750,27750,27750,27750,0
20231208,164500,820541750,27750,27750,27750,27750,0
20231208,164400,820541750,27750,27750,27750,27750,0
20231208,164300,820541750,27750,27750,27750,27750,0
20231208,164200,820541750,27750,27750,27750,27750,0
20231208,164100,820541750,27750,27750,27750,27750,0
20231208,164000,820541750,27750,27750,27750,27750,0
20231208,163900,820541750,27750,27750,27750,27750,0
20231208,163800,820541750,27750,27750,27750,27750,0
20231208,163700,820541750,27750,27750,27750,27750,0
20231208,163600,820541750,27750,27750,27750,27750,0
20231208,163500,820541750,27750,27750,27750,27750,0
20231208,163400,820541750,27750,27750,27750,27750,0
20231208,163300,820541750,27750,27750,27750,27750,0
20231208,163200,820541750,27750,27750,27750,27750,0
20231208,163100,820541750,27750,27750,27750,27750,0
20231208,163000,820541750,27750,27750,27750,27750,0
20231208,162900,820541750,27750,27750,27750,27750,0
20231208,162800,820541750,27750,27750,27750,27750,0
20231208,162700,820541750,27750,27750,27750,27750,0
20231208,162600,820541750,27750,27750,27750,27750,0
20231208,162500,820541750,27750,27750,27750,27750,294
20231208,162400,820541750,27750,27750,27750,27750,0
20231208,162300,820541750,27750,27750,27750,27750,0
20231208,162200,820541750,27750,27750,27750,27750,0
20231208,162100,820541750,27750,27750,27750,27750,0
20231208,162000,820541750,27750,27750,27750,27750,0
20231208,161900,820541750,27750,27750,27750,27750,0
20231208,161800,820541750,27750,27750,27750,27750,0
20231208,161700,820541750,27750,27750,27750,27750,0
20231208,161600,820541750,27750,27750,27750,27750,0
20231208,161500,820541750,27750,27750,27750,27750,0
20231208,161400,820541750,27750,27750,27750,27750,0
20231208,161300,820541750,27750,27750,27750,27750,0
20231208,161200,820541750,27750,27750,27750,27750,0
20231208,161100,820541750,27750,27750,27750,27750,0
20231208,161000,820541750,27750,27750,27750,27750,0
20231208,160900,820541750,27750,27750,27750,27750,0
20231208,160800,820541750,27750,27750,27750,27750,0
20231208,160700,820541750,27750,27750,27750,27750,0
20231208,160600,820541750,27750,27750,27750,27750,0
20231208,160500,820541750,27750,27750,27750,27750,0
20231208,160400,820541750,27750,27750,27750,27750,0
20231208,160300,820541750,27750,27750,27750,27750,0
20231208,160200,820541750,27750,27750,27750,27750,0
20231208,160100,820541750,27750,27750,27750,27750,0
20231208,160000,820541750,27750,27750,27750,27750,0
20231208,155900,820541750,27750,27750,27750,27750,0
20231208,155800,820541750,27750,27750,27750,27750,0
20231208,155700,820541750,27750,27750,27750,27750,0
20231208,155600,820541750,27750,27750,27750,27750,0
20231208,155500,820541750,27750,27750,27750,27750,294
20231208,155400,820541750,27750,27750,27750,27750,0
20231208,155300,820541750,27750,27750,27750,27750,0
20231208,155200,820541750,27750,27750,27750,27750,0
20231208,155100,820541750,27750,27750,27750,27750,0
20231208,155000,820541750,27750,27750,27750,27750,0
20231208,154900,820541750,27750,27750,27750,27750,0
20231208,154800,820541750,27750,27750,27750,27750,0
20231208,154700,820541750,27750,27750,27750,27750,0
20231208,154600,820541750,27750,27750,27750,27750,0
20231208,154500,820541750,27750,27750,27750,27750,0
20231208,154400,820541750,27750,27750,27750,27750,0
20231208,154300,820541750,27750,27750,27750,27750,0
20231208,154200,820541750,27750,27750,27750,27750,0
20231208,154100,820541750,27750,27750,27750,27750,0
20231208,154000,820541750,27750,27750,27750,27750,0
20231208,153900,820541750,27750,27750,27750,27750,0
20231208,153800,820541750,27750,27750,27750,27750,0
20231208,153700,820541750,27750,27750,27750,27750,0
20231208,153600,820541750,27750,27750,27750,27750,0
20231208,153500,820541750,27750,27750,27750,27750,0
20231208,153400,820541750,27750,27750,27750,27750,0
20231208,153300,820541750,27750,27750,27750,27750,0
20231208,153200,820541750,27750,27750,27750,27750,0
20231208,153100,820541750,27750,27750,27750,27750,0
20231208,153000,820541750,27750,27750,27750,27750,294
20231208,152900,812383250,27750,27750,27750,27750,0
20231208,152800,812383250,27750,27750,27750,27750,0
20231208,152700,812383250,27750,27750,27750,27750,0
20231208,152600,812383250,27750,27750,27750,27750,0
20231208,152500,812383250,27750,27750,27750,27750,0
20231208,152400,812383250,27750,27750,27750,27750,0
20231208,152300,812383250,27750,27750,27750,27750,0
20231208,152200,812383250,27750,27750,27750,27750,0
20231208,152100,812383250,27750,27750,27750,27750,0
20231208,152000,812383250,27750,27750,27750,27750,0
20231208,151900,812383250,27750,27750,27750,27700,229
20231208,151800,806029700,27750,27650,27750,27650,3
20231208,151700,805946550,27750,27750,27750,27750,20
20231208,151600,805391550,27700,27700,27700,27700,60
20231208,151500,803729550,27700,27700,27700,27700,2
20231208,151400,803674150,27750,27650,27750,27650,2
20231208,151300,803618750,27750,27750,27750,27750,0
20231208,151200,803618750,27750,27650,27750,27650,40
20231208,151100,802512550,27750,27700,27750,27700,3
20231208,151000,802429400,27650,27650,27650,27650,35
20231208,150900,801461650,27700,27700,27700,27700,2
20231208,150800,801406250,27750,27650,27750,27650,1076
20231208,150700,771550000,27700,27700,27700,27650,128
20231208,150600,768004500,27700,27700,27700,27700,0
20231208,150500,768004500,27700,27700,27700,27700,45
20231208,150400,766758000,27750,27750,27750,27750,0
20231208,150300,766758000,27750,27750,27750,27750,0
20231208,150200,766758000,27750,27750,27750,27750,0
20231208,150100,766758000,27750,27750,27750,27750,0
20231208,150000,766758000,27750,27700,27750,27700,240
20231208,145900,760104700,27700,27700,27700,27700,1
20231208,145800,760077000,27700,27700,27700,27700,5
20231208,145700,759938500,27750,27750,27750,27750,0
20231208,145600,759938500,27750,27700,27750,27650,415
20231208,145500,748440700,27700,27700,27700,27700,1
20231208,145400,748413000,27700,27750,27750,27700,306
20231208,145300,739925600,27700,27700,27750,27700,388
20231208,145200,729170250,27700,27700,27700,27700,0
20231208,145100,729170250,27700,27700,27700,27700,10
20231208,145000,728893250,27750,27700,27750,27700,249
20231208,144900,721983650,27700,27700,27700,27700,5
20231208,144800,721845150,27750,27700,27750,27700,9
20231208,144700,721595800,27700,27700,27700,27700,269
20231208,144600,714144500,27700,27700,27700,27700,0
20231208,144500,714144500,27700,27700,27700,27700,0
20231208,144400,714144500,27700,27700,27700,27700,251
20231208,144300,707191800,27650,27650,27650,27650,15
20231208,144200,706777050,27650,27700,27700,27650,311
20231208,144100,698162850,27750,27750,27750,27750,2
20231208,144000,698107350,27750,27700,27750,27700,296
20231208,143900,689906650,27700,27700,27700,27700,0
20231208,143800,689906650,27700,27700,27700,27700,0
20231208,143700,689906650,27700,27650,27700,27650,259
20231208,143600,682743850,27650,27650,27650,27650,5
20231208,143500,682605600,27650,27650,27650,27650,0
20231208,143400,682605600,27650,27600,27650,27600,247
20231208,143300,675776850,27600,27600,27600,27600,35
20231208,143200,674810850,27600,27600,27600,27600,89
20231208,143100,672354450,27650,27650,27650,27650,249
20231208,143000,665469600,27650,27650,27650,27650,43
20231208,142900,664280650,27600,27600,27600,27600,10
20231208,142800,664004650,27650,27600,27650,27600,283
20231208,142700,656182250,27600,27600,27600,27600,6
20231208,142600,656016650,27650,27650,27650,27650,26
20231208,142500,655297750,27650,27650,27650,27650,27
20231208,142400,654551200,27650,27600,27650,27600,572
20231208,142300,638755350,27600,27600,27600,27600,27
20231208,142200,638010150,27600,27600,27600,27600,26
20231208,142100,637292550,27600,27600,27600,27600,253
20231208,142000,630309750,27600,27600,27600,27600,27
20231208,141900,629564550,27600,27650,27650,27600,109
20231208,141800,626554700,27650,27600,27650,27600,267
20231208,141700,619180850,27600,27600,27600,27600,42
20231208,141600,618021650,27600,27600,27600,27600,32
20231208,141500,617138450,27650,27600,27650,27600,253
20231208,141400,610148750,27600,27600,27600,27600,26
20231208,141300,609431150,27550,27550,27550,27550,11
20231208,141200,609128100,27550,27550,27550,27550,0
20231208,141100,609128100,27550,27550,27550,27550,47
20231208,141000,607833250,27550,27550,27550,27550,26
20231208,140900,607116950,27550,27550,27550,27550,72
20231208,140800,605133350,27550,27550,27550,27550,27
20231208,140700,604389500,27500,27500,27500,27500,1
20231208,140600,604362000,27500,27500,27500,27500,125
20231208,140500,600924500,27550,27550,27550,27550,35
20231208,140400,599960250,27550,27550,27550,27550,0
20231208,140300,599960250,27550,27550,27550,27550,27
20231208,140200,599216400,27550,27550,27550,27550,26
20231208,140100,598500100,27550,27550,27550,27550,0
20231208,140000,598500100,27550,27550,27550,27550,67
20231208,135900,596654250,27550,27600,27600,27550,77
20231208,135800,594532000,27650,27650,27650,27650,0
20231208,135700,594532000,27650,27550,27650,27550,50
20231208,135600,593153000,27600,27550,27600,27550,40
20231208,135500,592050000,27550,27550,27550,27550,1
20231208,135400,592022450,27550,27550,27550,27550,193
20231208,135300,586705300,27550,27550,27550,27550,26
20231208,135200,585989000,27550,27550,27550,27550,14
20231208,135100,585603300,27550,27550,27550,27550,40
20231208,135000,584501300,27550,27600,27600,27550,175
20231208,134900,579673700,27600,27600,27600,27600,0
20231208,134800,579673700,27600,27550,27600,27550,103
20231208,134700,576834700,27550,27600,27600,27550,124
20231208,134600,573416000,27650,27650,27650,27600,325
20231208,134500,564438700,27700,27700,27700,27650,138
20231208,134400,560620400,27700,27850,27850,27700,317
20231208,134300,551819600,27850,27800,27850,27700,657
20231208,134200,533572050,27800,27750,27800,27750,329
20231208,134100,524429700,27750,27750,27750,27750,283
20231208,134000,516576450,27750,27750,27750,27750,343
20231208,133900,507058200,27750,27650,27750,27650,1194
20231208,133800,473991600,27650,27650,27650,27600,346
20231208,133700,464428250,27650,27650,27650,27550,537
20231208,133600,449581600,27650,27550,27650,27550,1704
20231208,133500,402582700,27550,27500,27600,27400,1903
20231208,133400,350194550,27500,27400,27500,27400,1518
20231208,133300,308574000,27400,27400,27400,27400,18
20231208,133200,308080800,27350,27400,27400,27350,47
20231208,133100,306794450,27400,27400,27400,27350,136
20231208,133000,303073050,27400,27350,27400,27350,26
20231208,132900,302361600,27350,27350,27350,27300,171
20231208,132800,297686750,27350,27350,27350,27350,230
20231208,132700,291396250,27350,27350,27350,27350,15
20231208,132600,290986000,27350,27350,27350,27350,0
20231208,132500,290986000,27350,27350,27350,27350,53
20231208,132400,289536450,27350,27350,27350,27350,0
20231208,132300,289536450,27350,27350,27350,27350,26
20231208,132200,288825350,27350,27350,27350,27350,27
20231208,132100,288086900,27300,27300,27300,27300,0
20231208,132000,288086900,27300,27300,27300,27300,0
20231208,131900,288086900,27300,27350,27350,27300,54
20231208,131800,286610250,27350,27350,27350,27350,0
20231208,131700,286610250,27350,27350,27350,27350,27
20231208,131600,285871800,27350,27350,27350,27350,26
20231208,131500,285160700,27300,27300,27300,27300,0
20231208,131400,285160700,27300,27300,27300,27300,5
20231208,131300,285024200,27300,27300,27300,27300,27
20231208,131200,284287100,27300,27300,27300,27300,19
20231208,131100,283768400,27300,27300,27300,27300,177
20231208,131000,278936300,27300,27300,27300,27300,27
20231208,130900,278199200,27300,27300,27300,27300,0
20231208,130800,278199200,27300,27300,27300,27300,26
20231208,130700,277489400,27300,27300,27300,27300,0
20231208,130600,277489400,27300,27300,27300,27300,27
20231208,130500,276752300,27300,27300,27300,27300,27
20231208,130400,276015200,27300,27300,27300,27300,0
20231208,130300,276015200,27300,27300,27300,27300,26
20231208,130200,275305400,27300,27300,27300,27300,27
20231208,130100,274568300,27300,27300,27300,27300,0
20231208,130000,274568300,27300,27300,27300,27300,27
20231208,125900,273831200,27300,27300,27300,27300,26
20231208,125800,273121400,27300,27300,27300,27300,0
20231208,125700,273121400,27300,27300,27300,27300,27
20231208,125600,272384300,27300,27300,27350,27300,124
20231208,125500,268997800,27300,27300,27300,27300,286
20231208,125400,261190000,27300,27300,27300,27300,27
20231208,125300,260452900,27300,27300,27300,27300,27
20231208,125200,259715800,27200,27200,27200,27200,0
20231208,125100,259715800,27200,27250,27250,27200,10
20231208,125000,259443650,27300,27300,27300,27300,27
20231208,124900,258706550,27300,27300,27300,27300,0
20231208,124800,258706550,27300,27300,27300,27300,27
20231208,124700,257969450,27300,27300,27300,27300,2
20231208,124600,257914850,27300,27300,27300,27300,26
20231208,124500,257205050,27300,27300,27300,27300,27
20231208,124400,256467950,27250,27250,27250,27250,5
20231208,124300,256331700,27300,27300,27300,27300,26
20231208,124200,255621900,27300,27250,27300,27250,35
20231208,124100,254666800,27300,27300,27300,27300,0
20231208,124000,254666800,27300,27250,27300,27250,32
20231208,123900,253793450,27250,27250,27250,27250,23
20231208,123800,253166700,27250,27250,27250,27250,1
20231208,123700,253139450,27250,27250,27250,27250,27
20231208,123600,252403700,27250,27250,27250,27250,27
20231208,123500,251667950,27250,27250,27250,27250,20
20231208,123400,251122950,27250,27250,27250,27250,26
20231208,123300,250414450,27250,27250,27250,27250,27
20231208,123200,249678700,27250,27250,27250,27250,0
20231208,123100,249678700,27250,27250,27250,27250,26
20231208,123000,248970200,27250,27250,27250,27250,27
20231208,122900,248234450,27250,27250,27250,27250,1
20231208,122800,248207200,27250,27250,27300,27250,42
20231208,122700,247061350,27300,27250,27300,27250,21
20231208,122600,246489050,27250,27250,27250,27250,4
20231208,122500,246380050,27300,27300,27300,27300,27
20231208,122400,245642950,27250,27250,27250,27250,67
20231208,122300,243817200,27250,27250,27250,27250,59
20231208,122200,242209450,27250,27250,27250,27250,26
20231208,122100,241500950,27250,27250,27250,27250,0
20231208,122000,241500950,27250,27250,27250,27250,27
20231208,121900,240765200,27200,27200,27200,27200,47
20231208,121800,239486800,27200,27200,27200,27200,0
20231208,121700,239486800,27200,27200,27200,27200,27
20231208,121600,238752400,27200,27200,27200,27200,30
20231208,121500,237936400,27150,27150,27150,27150,0
20231208,121400,237936400,27150,27150,27150,27150,130
20231208,121300,234406900,27200,27200,27200,27200,31
20231208,121200,233563700,27200,27200,27200,27200,0
20231208,121100,233563700,27200,27200,27200,27200,27
20231208,121000,232829300,27200,27200,27200,27200,26
20231208,120900,232122100,27200,27200,27200,27200,0
20231208,120800,232122100,27200,27200,27200,27200,27
20231208,120700,231387700,27200,27200,27200,27200,17
20231208,120600,230925300,27200,27200,27200,27200,26
20231208,120500,230218100,27200,27200,27200,27200,27
20231208,120400,229483700,27200,27200,27200,27200,0
20231208,120300,229483700,27200,27200,27200,27200,27
20231208,120200,228749300,27200,27200,27200,27200,26
20231208,120100,228042100,27200,27200,27200,27200,30
20231208,120000,227226100,27200,27200,27200,27200,27
20231208,115900,226491700,27200,27200,27200,27200,27
20231208,115800,225757300,27200,27200,27200,27200,0
20231208,115700,225757300,27200,27200,27200,27200,26
20231208,115600,225050100,27200,27200,27200,27200,27
20231208,115500,224315700,27200,27200,27200,27200,0
20231208,115400,224315700,27200,27200,27200,27200,26
20231208,115300,223608500,27200,27200,27200,27200,27
20231208,115200,222874100,27200,27200,27200,27200,0
20231208,115100,222874100,27200,27200,27200,27200,27
20231208,115000,222139700,27200,27200,27200,27200,27
20231208,114900,221405300,27200,27200,27200,27200,0
20231208,114800,221405300,27200,27200,27200,27200,27
20231208,114700,220670900,27150,27150,27150,27150,55
20231208,114600,219177650,27200,27200,27200,27200,27
20231208,114500,218443250,27200,27200,27200,27200,26
20231208,114400,217736050,27200,27200,27200,27200,0
20231208,114300,217736050,27200,27200,27200,27200,62
20231208,114200,216049650,27200,27200,27200,27200,1
20231208,114100,216022450,27200,27200,27200,27200,26
20231208,114000,215315250,27200,27200,27200,27200,555
20231208,113900,200219250,27250,27250,27250,27250,28
20231208,113800,199456250,27200,27200,27200,27200,155
20231208,113700,195240250,27200,27200,27200,27200,26
20231208,113600,194533050,27200,27200,27200,27200,27
20231208,113500,193798650,27200,27200,27200,27200,0
20231208,113400,193798650,27200,27200,27200,27200,27
20231208,113300,193064250,27200,27200,27200,27200,26
20231208,113200,192357050,27200,27200,27200,27200,0
20231208,113100,192357050,27200,27200,27200,27200,27
20231208,113000,191622650,27200,27200,27200,27200,26
20231208,112900,190915450,27200,27200,27200,27200,0
20231208,112800,190915450,27200,27200,27200,27200,27
20231208,112700,190181050,27200,27200,27200,27200,0
20231208,112600,190181050,27200,27200,27200,27200,27
20231208,112500,189446650,27200,27200,27200,27200,26
20231208,112400,188739450,27200,27200,27200,27200,0
20231208,112300,188739450,27200,27200,27200,27200,27
20231208,112200,188005050,27200,27200,27200,27200,27
20231208,112100,187270650,27200,27200,27200,27200,26
20231208,112000,186563450,27200,27200,27200,27200,0
20231208,111900,186563450,27200,27250,27250,27200,104
20231208,111800,183733300,27250,27250,27250,27250,0
20231208,111700,183733300,27250,27250,27250,27250,27
20231208,111600,182997550,27250,27250,27250,27250,27
20231208,111500,182261800,27250,27250,27250,27250,0
20231208,111400,182261800,27250,27250,27250,27250,27
20231208,111300,181526050,27250,27300,27300,27250,38
20231208,111200,180489250,27300,27300,27300,27300,0
20231208,111100,180489250,27300,27300,27300,27300,27
20231208,111000,179752150,27300,27250,27300,27250,31
20231208,110900,178907350,27250,27250,27250,27250,0
20231208,110800,178907350,27250,27250,27250,27250,46
20231208,110700,177653850,27250,27250,27250,27250,0
20231208,110600,177653850,27250,27250,27250,27250,27
20231208,110500,176918100,27250,27250,27250,27250,83
20231208,110400,174656350,27250,27250,27250,27250,0
20231208,110300,174656350,27250,27250,27250,27250,26
20231208,110200,173947850,27250,27250,27250,27250,27
20231208,110100,173212100,27250,27250,27250,27250,0
20231208,110000,173212100,27250,27250,27250,27250,0
20231208,105900,173212100,27250,27250,27250,27250,54
20231208,105800,171740600,27250,27250,27250,27250,0
20231208,105700,171740600,27250,27250,27250,27250,27
20231208,105600,171004850,27250,27250,27250,27250,26
20231208,105500,170296350,27200,27200,27200,27200,0
20231208,105400,170296350,27200,27200,27200,27200,0
20231208,105300,170296350,27200,27200,27200,27200,128
20231208,105200,166814750,27200,27200,27200,27200,0
20231208,105100,166814750,27200,27200,27200,27200,26
20231208,105000,166107550,27150,27150,27150,27150,153
20231208,104900,161953600,27150,27150,27150,27150,0
20231208,104800,161953600,27150,27150,27150,27150,171
20231208,104700,157310950,27150,27150,27150,27150,0
20231208,104600,157310950,27150,27150,27150,27150,143
20231208,104500,153428500,27150,27150,27150,27150,27
20231208,104400,152695450,27150,27150,27150,27150,0
20231208,104300,152695450,27150,27100,27150,27100,27
20231208,104200,151962450,27150,27150,27150,27150,27
20231208,104100,151229400,27150,27150,27150,27150,0
20231208,104000,151229400,27150,27150,27150,27150,28
20231208,103900,150469200,27100,27150,27150,27100,35
20231208,103800,149519400,27150,27150,27150,27150,0
20231208,103700,149519400,27150,27150,27150,27150,27
20231208,103600,148786350,27150,27150,27150,27150,26
20231208,103500,148080450,27200,27100,27200,27100,163
20231208,103400,143658350,27100,27100,27100,27100,29
20231208,103300,142872450,27100,27100,27100,27100,57
20231208,103200,141327750,27100,27100,27100,27100,0
20231208,103100,141327750,27100,27100,27100,27100,26
20231208,103000,140623150,27100,27100,27100,27100,27
20231208,102900,139891450,27100,27100,27100,27100,1
20231208,102800,139864350,27050,27050,27050,27050,60
20231208,102700,138241350,27050,27050,27050,27050,0
20231208,102600,138241350,27050,27050,27050,27050,26
20231208,102500,137538050,27050,27050,27050,27050,31
20231208,102400,136699500,27050,27050,27050,27050,0
20231208,102300,136699500,27050,27050,27050,27050,0
20231208,102200,136699500,27050,27050,27050,27050,0
20231208,102100,136699500,27050,27050,27050,27050,0
20231208,102000,136699500,27050,27050,27050,27050,0
20231208,101900,136699500,27050,27050,27050,27050,2
20231208,101800,136645400,27050,27050,27050,27050,0
20231208,101700,136645400,27050,27050,27050,27050,1
20231208,101600,136618350,27050,27050,27050,27050,0
20231208,101500,136618350,27050,27050,27050,27050,1
20231208,101400,136591300,27050,27050,27050,27050,0
20231208,101300,136591300,27050,27000,27050,27000,32
20231208,101200,135727250,27000,27000,27000,27000,60
20231208,101100,134107250,27050,27050,27050,27050,0
20231208,101000,134107250,27050,27050,27050,27050,0
20231208,100900,134107250,27050,27050,27050,27050,0
20231208,100800,134107250,27050,27050,27050,27050,0
20231208,100700,134107250,27050,27050,27050,27050,0
20231208,100600,134107250,27050,27050,27050,27050,0
20231208,100500,134107250,27050,27000,27050,26950,108
20231208,100400,131195200,26950,27000,27000,26950,502
20231208,100300,117644900,27050,27050,27050,27050,20
20231208,100200,117103900,27050,27050,27050,27050,10
20231208,100100,116833400,27000,27000,27000,27000,30
20231208,100000,116023400,27000,27000,27000,27000,500
20231208,095900,102523400,27050,27050,27050,27050,0
20231208,095800,102523400,27050,27050,27050,27050,0
20231208,095700,102523400,27050,27050,27050,27050,0
20231208,095600,102523400,27050,27050,27050,27050,1
20231208,095500,102496350,27050,27050,27050,27050,1
20231208,095400,102469300,27050,27050,27050,27050,0
20231208,095300,102469300,27050,27050,27050,27050,0
20231208,095200,102469300,27050,27050,27050,27050,0
20231208,095100,102469300,27050,27050,27050,27050,0
20231208,095000,102469300,27050,27050,27050,27050,0
20231208,094900,102469300,27050,27050,27050,27050,0
20231208,094800,102469300,27050,27050,27050,27050,0
20231208,094700,102469300,27050,27050,27050,27050,48
20231208,094600,101170900,27050,27050,27050,27050,0
20231208,094500,101170900,27050,27050,27050,27050,54
20231208,094400,99710200,27100,27050,27100,27050,150
20231208,094300,95646550,27050,27050,27050,27050,0
20231208,094200,95646550,27050,27050,27050,27050,31
20231208,094100,94808000,27050,27100,27100,27050,201
20231208,094000,89370900,27100,27100,27100,27100,61
20231208,093900,87717800,27150,27150,27150,27150,20
20231208,093800,87174800,27150,27150,27150,27150,0
20231208,093700,87174800,27150,27150,27150,27150,14
20231208,093600,86794700,27200,27200,27200,27200,0
20231208,093500,86794700,27200,27200,27200,27200,0
20231208,093400,86794700,27200,27200,27200,27200,0
20231208,093300,86794700,27200,27200,27200,27200,0
20231208,093200,86794700,27200,27200,27200,27200,0
20231208,093100,86794700,27200,27200,27200,27200,1
20231208,093000,86767500,27250,27250,27250,27250,3
20231208,092900,86685750,27250,27250,27250,27250,3
20231208,092800,86604000,27250,27250,27250,27250,85
20231208,092700,84287750,27300,27250,27300,27250,644
20231208,092600,66738700,27250,27250,27250,27250,11
20231208,092500,66438950,27250,27250,27250,27250,5
20231208,092400,66302700,27250,27250,27250,27250,3
20231208,092300,66220950,27250,27250,27250,27250,2
20231208,092200,66166450,27200,27200,27200,27200,135
20231208,092100,62494450,27200,27250,27250,27200,17
20231208,092000,62031900,27250,27250,27250,27250,46
20231208,091900,60778400,27150,27250,27250,27150,3
20231208,091800,60696750,27250,27250,27250,27200,9
20231208,091700,60451650,27200,27100,27200,27100,606
20231208,091600,44007900,27100,27100,27100,27100,2
20231208,091500,43953700,27100,27100,27100,27100,4
20231208,091400,43845300,27100,27100,27100,27100,3
20231208,091300,43764000,27100,27100,27100,27050,25
20231208,091200,43087550,27100,27100,27100,27100,3
20231208,091100,43006250,27100,27100,27100,27100,6
20231208,091000,42843650,27000,27100,27100,27000,103
20231208,090900,40060800,27100,27050,27100,27000,89
20231208,090800,37657450,27050,27050,27050,27050,101
20231208,090700,34925400,27050,27050,27050,27050,100
20231208,090600,32220400,27050,27050,27050,27050,736
20231208,090500,12311600,27050,27050,27050,27050,13
20231208,090400,11959950,27050,27100,27100,27050,100
20231208,090300,9254450,27150,27150,27200,27100,198
20231208,090200,3886750,27150,27100,27150,27100,14
20231208,090100,3507200,27100,27100,27100,27100,6
20231208,090000,3344600,27100,27200,27200,27100,123