KissMeData/487570/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,215800,304058750,32150,32150,32150,32150,86
20241202,215700,304058750,32150,32150,32150,32150,0
20241202,215600,304058750,32150,32150,32150,32150,0
20241202,215500,304058750,32150,32150,32150,32150,0
20241202,215400,304058750,32150,32150,32150,32150,0
20241202,215300,304058750,32150,32150,32150,32150,0
20241202,215200,304058750,32150,32150,32150,32150,0
20241202,215100,304058750,32150,32150,32150,32150,0
20241202,215000,304058750,32150,32150,32150,32150,0
20241202,214900,304058750,32150,32150,32150,32150,0
20241202,214800,304058750,32150,32150,32150,32150,0
20241202,214700,304058750,32150,32150,32150,32150,0
20241202,214600,304058750,32150,32150,32150,32150,0
20241202,214500,304058750,32150,32150,32150,32150,0
20241202,214400,304058750,32150,32150,32150,32150,0
20241202,214300,304058750,32150,32150,32150,32150,0
20241202,214200,304058750,32150,32150,32150,32150,0
20241202,214100,304058750,32150,32150,32150,32150,0
20241202,214000,304058750,32150,32150,32150,32150,0
20241202,213900,304058750,32150,32150,32150,32150,0
20241202,213800,304058750,32150,32150,32150,32150,0
20241202,213700,304058750,32150,32150,32150,32150,0
20241202,213600,304058750,32150,32150,32150,32150,0
20241202,213500,304058750,32150,32150,32150,32150,0
20241202,213400,304058750,32150,32150,32150,32150,0
20241202,213300,304058750,32150,32150,32150,32150,0
20241202,213200,304058750,32150,32150,32150,32150,0
20241202,213100,304058750,32150,32150,32150,32150,0
20241202,213000,304058750,32150,32150,32150,32150,0
20241202,212900,304058750,32150,32150,32150,32150,0
20241202,212800,304058750,32150,32150,32150,32150,86
20241202,212700,304058750,32150,32150,32150,32150,0
20241202,212600,304058750,32150,32150,32150,32150,0
20241202,212500,304058750,32150,32150,32150,32150,0
20241202,212400,304058750,32150,32150,32150,32150,0
20241202,212300,304058750,32150,32150,32150,32150,0
20241202,212200,304058750,32150,32150,32150,32150,0
20241202,212100,304058750,32150,32150,32150,32150,0
20241202,212000,304058750,32150,32150,32150,32150,0
20241202,211900,304058750,32150,32150,32150,32150,0
20241202,211800,304058750,32150,32150,32150,32150,0
20241202,211700,304058750,32150,32150,32150,32150,0
20241202,211600,304058750,32150,32150,32150,32150,0
20241202,211500,304058750,32150,32150,32150,32150,0
20241202,211400,304058750,32150,32150,32150,32150,0
20241202,211300,304058750,32150,32150,32150,32150,0
20241202,211200,304058750,32150,32150,32150,32150,0
20241202,211100,304058750,32150,32150,32150,32150,0
20241202,211000,304058750,32150,32150,32150,32150,0
20241202,210900,304058750,32150,32150,32150,32150,0
20241202,210800,304058750,32150,32150,32150,32150,0
20241202,210700,304058750,32150,32150,32150,32150,0
20241202,210600,304058750,32150,32150,32150,32150,0
20241202,210500,304058750,32150,32150,32150,32150,0
20241202,210400,304058750,32150,32150,32150,32150,0
20241202,210300,304058750,32150,32150,32150,32150,0
20241202,210200,304058750,32150,32150,32150,32150,0
20241202,210100,304058750,32150,32150,32150,32150,0
20241202,210000,304058750,32150,32150,32150,32150,0
20241202,205900,304058750,32150,32150,32150,32150,0
20241202,205800,304058750,32150,32150,32150,32150,86
20241202,205700,304058750,32150,32150,32150,32150,0
20241202,205600,304058750,32150,32150,32150,32150,0
20241202,205500,304058750,32150,32150,32150,32150,0
20241202,205400,304058750,32150,32150,32150,32150,0
20241202,205300,304058750,32150,32150,32150,32150,0
20241202,205200,304058750,32150,32150,32150,32150,0
20241202,205100,304058750,32150,32150,32150,32150,0
20241202,205000,304058750,32150,32150,32150,32150,0
20241202,204900,304058750,32150,32150,32150,32150,0
20241202,204800,304058750,32150,32150,32150,32150,0
20241202,204700,304058750,32150,32150,32150,32150,0
20241202,204600,304058750,32150,32150,32150,32150,0
20241202,204500,304058750,32150,32150,32150,32150,0
20241202,204400,304058750,32150,32150,32150,32150,0
20241202,204300,304058750,32150,32150,32150,32150,0
20241202,204200,304058750,32150,32150,32150,32150,0
20241202,204100,304058750,32150,32150,32150,32150,0
20241202,204000,304058750,32150,32150,32150,32150,0
20241202,203900,304058750,32150,32150,32150,32150,0
20241202,203800,304058750,32150,32150,32150,32150,0
20241202,203700,304058750,32150,32150,32150,32150,0
20241202,203600,304058750,32150,32150,32150,32150,0
20241202,203500,304058750,32150,32150,32150,32150,0
20241202,203400,304058750,32150,32150,32150,32150,0
20241202,203300,304058750,32150,32150,32150,32150,0
20241202,203200,304058750,32150,32150,32150,32150,0
20241202,203100,304058750,32150,32150,32150,32150,0
20241202,203000,304058750,32150,32150,32150,32150,0
20241202,202900,304058750,32150,32150,32150,32150,0
20241202,202800,304058750,32150,32150,32150,32150,86
20241202,202700,304058750,32150,32150,32150,32150,0
20241202,202600,304058750,32150,32150,32150,32150,0
20241202,202500,304058750,32150,32150,32150,32150,0
20241202,202400,304058750,32150,32150,32150,32150,0
20241202,202300,304058750,32150,32150,32150,32150,0
20241202,202200,304058750,32150,32150,32150,32150,0
20241202,202100,304058750,32150,32150,32150,32150,0
20241202,202000,304058750,32150,32150,32150,32150,0
20241202,201900,304058750,32150,32150,32150,32150,0
20241202,201800,304058750,32150,32150,32150,32150,0
20241202,201700,304058750,32150,32150,32150,32150,0
20241202,201600,304058750,32150,32150,32150,32150,0
20241202,201500,304058750,32150,32150,32150,32150,0
20241202,201400,304058750,32150,32150,32150,32150,0
20241202,201300,304058750,32150,32150,32150,32150,0
20241202,201200,304058750,32150,32150,32150,32150,0
20241202,201100,304058750,32150,32150,32150,32150,0
20241202,201000,304058750,32150,32150,32150,32150,0
20241202,200900,304058750,32150,32150,32150,32150,0
20241202,200800,304058750,32150,32150,32150,32150,0
20241202,200700,304058750,32150,32150,32150,32150,0
20241202,200600,304058750,32150,32150,32150,32150,0
20241202,200500,304058750,32150,32150,32150,32150,0
20241202,200400,304058750,32150,32150,32150,32150,0
20241202,200300,304058750,32150,32150,32150,32150,0
20241202,200200,304058750,32150,32150,32150,32150,0
20241202,200100,304058750,32150,32150,32150,32150,0
20241202,200000,304058750,32150,32150,32150,32150,0
20241202,195900,304058750,32150,32150,32150,32150,0
20241202,195800,304058750,32150,32150,32150,32150,86
20241202,195700,304058750,32150,32150,32150,32150,0
20241202,195600,304058750,32150,32150,32150,32150,0
20241202,195500,304058750,32150,32150,32150,32150,0
20241202,195400,304058750,32150,32150,32150,32150,0
20241202,195300,304058750,32150,32150,32150,32150,0
20241202,195200,304058750,32150,32150,32150,32150,0
20241202,195100,304058750,32150,32150,32150,32150,0
20241202,195000,304058750,32150,32150,32150,32150,0
20241202,194900,304058750,32150,32150,32150,32150,0
20241202,194800,304058750,32150,32150,32150,32150,0
20241202,194700,304058750,32150,32150,32150,32150,0
20241202,194600,304058750,32150,32150,32150,32150,0
20241202,194500,304058750,32150,32150,32150,32150,0
20241202,194400,304058750,32150,32150,32150,32150,0
20241202,194300,304058750,32150,32150,32150,32150,0
20241202,194200,304058750,32150,32150,32150,32150,0
20241202,194100,304058750,32150,32150,32150,32150,0
20241202,194000,304058750,32150,32150,32150,32150,0
20241202,193900,304058750,32150,32150,32150,32150,0
20241202,193800,304058750,32150,32150,32150,32150,0
20241202,193700,304058750,32150,32150,32150,32150,0
20241202,193600,304058750,32150,32150,32150,32150,0
20241202,193500,304058750,32150,32150,32150,32150,0
20241202,193400,304058750,32150,32150,32150,32150,0
20241202,193300,304058750,32150,32150,32150,32150,0
20241202,193200,304058750,32150,32150,32150,32150,0
20241202,193100,304058750,32150,32150,32150,32150,0
20241202,193000,304058750,32150,32150,32150,32150,0
20241202,192900,304058750,32150,32150,32150,32150,0
20241202,192800,304058750,32150,32150,32150,32150,86
20241202,192700,304058750,32150,32150,32150,32150,0
20241202,192600,304058750,32150,32150,32150,32150,0
20241202,192500,304058750,32150,32150,32150,32150,0
20241202,192400,304058750,32150,32150,32150,32150,0
20241202,192300,304058750,32150,32150,32150,32150,0
20241202,192200,304058750,32150,32150,32150,32150,0
20241202,192100,304058750,32150,32150,32150,32150,0
20241202,192000,304058750,32150,32150,32150,32150,0
20241202,191900,304058750,32150,32150,32150,32150,0
20241202,191800,304058750,32150,32150,32150,32150,0
20241202,191700,304058750,32150,32150,32150,32150,0
20241202,191600,304058750,32150,32150,32150,32150,0
20241202,191500,304058750,32150,32150,32150,32150,0
20241202,191400,304058750,32150,32150,32150,32150,0
20241202,191300,304058750,32150,32150,32150,32150,0
20241202,191200,304058750,32150,32150,32150,32150,0
20241202,191100,304058750,32150,32150,32150,32150,0
20241202,191000,304058750,32150,32150,32150,32150,0
20241202,190900,304058750,32150,32150,32150,32150,0
20241202,190800,304058750,32150,32150,32150,32150,0
20241202,190700,304058750,32150,32150,32150,32150,0
20241202,190600,304058750,32150,32150,32150,32150,0
20241202,190500,304058750,32150,32150,32150,32150,0
20241202,190400,304058750,32150,32150,32150,32150,0
20241202,190300,304058750,32150,32150,32150,32150,0
20241202,190200,304058750,32150,32150,32150,32150,0
20241202,190100,304058750,32150,32150,32150,32150,0
20241202,190000,304058750,32150,32150,32150,32150,0
20241202,185900,304058750,32150,32150,32150,32150,0
20241202,185800,304058750,32150,32150,32150,32150,86
20241202,185700,304058750,32150,32150,32150,32150,0
20241202,185600,304058750,32150,32150,32150,32150,0
20241202,185500,304058750,32150,32150,32150,32150,0
20241202,185400,304058750,32150,32150,32150,32150,0
20241202,185300,304058750,32150,32150,32150,32150,0
20241202,185200,304058750,32150,32150,32150,32150,0
20241202,185100,304058750,32150,32150,32150,32150,0
20241202,185000,304058750,32150,32150,32150,32150,0
20241202,184900,304058750,32150,32150,32150,32150,0
20241202,184800,304058750,32150,32150,32150,32150,0
20241202,184700,304058750,32150,32150,32150,32150,0
20241202,184600,304058750,32150,32150,32150,32150,0
20241202,184500,304058750,32150,32150,32150,32150,0
20241202,184400,304058750,32150,32150,32150,32150,0
20241202,184300,304058750,32150,32150,32150,32150,0
20241202,184200,304058750,32150,32150,32150,32150,0
20241202,184100,304058750,32150,32150,32150,32150,0
20241202,184000,304058750,32150,32150,32150,32150,0
20241202,183900,304058750,32150,32150,32150,32150,0
20241202,183800,304058750,32150,32150,32150,32150,0
20241202,183700,304058750,32150,32150,32150,32150,0
20241202,183600,304058750,32150,32150,32150,32150,0
20241202,183500,304058750,32150,32150,32150,32150,0
20241202,183400,304058750,32150,32150,32150,32150,0
20241202,183300,304058750,32150,32150,32150,32150,0
20241202,183200,304058750,32150,32150,32150,32150,0
20241202,183100,304058750,32150,32150,32150,32150,0
20241202,183000,304058750,32150,32150,32150,32150,0
20241202,182900,304058750,32150,32150,32150,32150,0
20241202,182800,304058750,32150,32150,32150,32150,86
20241202,182700,304058750,32150,32150,32150,32150,0
20241202,182600,304058750,32150,32150,32150,32150,0
20241202,182500,304058750,32150,32150,32150,32150,0
20241202,182400,304058750,32150,32150,32150,32150,0
20241202,182300,304058750,32150,32150,32150,32150,0
20241202,182200,304058750,32150,32150,32150,32150,0
20241202,182100,304058750,32150,32150,32150,32150,0
20241202,182000,304058750,32150,32150,32150,32150,0
20241202,181900,304058750,32150,32150,32150,32150,0
20241202,181800,304058750,32150,32150,32150,32150,0
20241202,181700,304058750,32150,32150,32150,32150,0
20241202,181600,304058750,32150,32150,32150,32150,0
20241202,181500,304058750,32150,32150,32150,32150,0
20241202,181400,304058750,32150,32150,32150,32150,0
20241202,181300,304058750,32150,32150,32150,32150,0
20241202,181200,304058750,32150,32150,32150,32150,0
20241202,181100,304058750,32150,32150,32150,32150,0
20241202,181000,304058750,32150,32150,32150,32150,0
20241202,180900,304058750,32150,32150,32150,32150,0
20241202,180800,304058750,32150,32150,32150,32150,0
20241202,180700,304058750,32150,32150,32150,32150,0
20241202,180600,304058750,32150,32150,32150,32150,0
20241202,180500,304058750,32150,32150,32150,32150,0
20241202,180400,304058750,32150,32150,32150,32150,0
20241202,180300,304058750,32150,32150,32150,32150,0
20241202,180200,304058750,32150,32150,32150,32150,0
20241202,180100,304058750,32150,32150,32150,32150,0
20241202,180000,304058750,32150,32150,32150,32150,0
20241202,175900,304058750,32150,32150,32150,32150,0
20241202,175800,304058750,32150,32150,32150,32150,86
20241202,175700,304058750,32150,32150,32150,32150,0
20241202,175600,304058750,32150,32150,32150,32150,0
20241202,175500,304058750,32150,32150,32150,32150,0
20241202,175400,304058750,32150,32150,32150,32150,0
20241202,175300,304058750,32150,32150,32150,32150,0
20241202,175200,304058750,32150,32150,32150,32150,0
20241202,175100,304058750,32150,32150,32150,32150,0
20241202,175000,304058750,32150,32150,32150,32150,0
20241202,174900,304058750,32150,32150,32150,32150,0
20241202,174800,304058750,32150,32150,32150,32150,0
20241202,174700,304058750,32150,32150,32150,32150,0
20241202,174600,304058750,32150,32150,32150,32150,0
20241202,174500,304058750,32150,32150,32150,32150,0
20241202,174400,304058750,32150,32150,32150,32150,0
20241202,174300,304058750,32150,32150,32150,32150,0
20241202,174200,304058750,32150,32150,32150,32150,0
20241202,174100,304058750,32150,32150,32150,32150,0
20241202,174000,304058750,32150,32150,32150,32150,0
20241202,173900,304058750,32150,32150,32150,32150,0
20241202,173800,304058750,32150,32150,32150,32150,0
20241202,173700,304058750,32150,32150,32150,32150,0
20241202,173600,304058750,32150,32150,32150,32150,0
20241202,173500,304058750,32150,32150,32150,32150,0
20241202,173400,304058750,32150,32150,32150,32150,0
20241202,173300,304058750,32150,32150,32150,32150,0
20241202,173200,304058750,32150,32150,32150,32150,0
20241202,173100,304058750,32150,32150,32150,32150,0
20241202,173000,304058750,32150,32150,32150,32150,0
20241202,172900,304058750,32150,32150,32150,32150,0
20241202,172800,304058750,32150,32150,32150,32150,86
20241202,172700,304058750,32150,32150,32150,32150,0
20241202,172600,304058750,32150,32150,32150,32150,0
20241202,172500,304058750,32150,32150,32150,32150,0
20241202,172400,304058750,32150,32150,32150,32150,0
20241202,172300,304058750,32150,32150,32150,32150,0
20241202,172200,304058750,32150,32150,32150,32150,0
20241202,172100,304058750,32150,32150,32150,32150,0
20241202,172000,304058750,32150,32150,32150,32150,0
20241202,171900,304058750,32150,32150,32150,32150,0
20241202,171800,304058750,32150,32150,32150,32150,0
20241202,171700,304058750,32150,32150,32150,32150,0
20241202,171600,304058750,32150,32150,32150,32150,0
20241202,171500,304058750,32150,32150,32150,32150,0
20241202,171400,304058750,32150,32150,32150,32150,0
20241202,171300,304058750,32150,32150,32150,32150,0
20241202,171200,304058750,32150,32150,32150,32150,0
20241202,171100,304058750,32150,32150,32150,32150,0
20241202,171000,304058750,32150,32150,32150,32150,0
20241202,170900,304058750,32150,32150,32150,32150,0
20241202,170800,304058750,32150,32150,32150,32150,0
20241202,170700,304058750,32150,32150,32150,32150,0
20241202,170600,304058750,32150,32150,32150,32150,0
20241202,170500,304058750,32150,32150,32150,32150,0
20241202,170400,304058750,32150,32150,32150,32150,0
20241202,170300,304058750,32150,32150,32150,32150,0
20241202,170200,304058750,32150,32150,32150,32150,0
20241202,170100,304058750,32150,32150,32150,32150,0
20241202,170000,304058750,32150,32150,32150,32150,0
20241202,165900,304058750,32150,32150,32150,32150,0
20241202,165800,304058750,32150,32150,32150,32150,86
20241202,165700,304058750,32150,32150,32150,32150,0
20241202,165600,304058750,32150,32150,32150,32150,0
20241202,165500,304058750,32150,32150,32150,32150,0
20241202,165400,304058750,32150,32150,32150,32150,0
20241202,165300,304058750,32150,32150,32150,32150,0
20241202,165200,304058750,32150,32150,32150,32150,0
20241202,165100,304058750,32150,32150,32150,32150,0
20241202,165000,304058750,32150,32150,32150,32150,0
20241202,164900,304058750,32150,32150,32150,32150,0
20241202,164800,304058750,32150,32150,32150,32150,0
20241202,164700,304058750,32150,32150,32150,32150,0
20241202,164600,304058750,32150,32150,32150,32150,0
20241202,164500,304058750,32150,32150,32150,32150,0
20241202,164400,304058750,32150,32150,32150,32150,0
20241202,164300,304058750,32150,32150,32150,32150,0
20241202,164200,304058750,32150,32150,32150,32150,0
20241202,164100,304058750,32150,32150,32150,32150,0
20241202,164000,304058750,32150,32150,32150,32150,0
20241202,163900,304058750,32150,32150,32150,32150,0
20241202,163800,304058750,32150,32150,32150,32150,0
20241202,163700,304058750,32150,32150,32150,32150,0
20241202,163600,304058750,32150,32150,32150,32150,0
20241202,163500,304058750,32150,32150,32150,32150,0
20241202,163400,304058750,32150,32150,32150,32150,0
20241202,163300,304058750,32150,32150,32150,32150,0
20241202,163200,304058750,32150,32150,32150,32150,0
20241202,163100,304058750,32150,32150,32150,32150,0
20241202,163000,304058750,32150,32150,32150,32150,0
20241202,162900,304058750,32150,32150,32150,32150,0
20241202,162800,304058750,32150,32150,32150,32150,86
20241202,162700,304058750,32150,32150,32150,32150,0
20241202,162600,304058750,32150,32150,32150,32150,0
20241202,162500,304058750,32150,32150,32150,32150,0
20241202,162400,304058750,32150,32150,32150,32150,0
20241202,162300,304058750,32150,32150,32150,32150,0
20241202,162200,304058750,32150,32150,32150,32150,0
20241202,162100,304058750,32150,32150,32150,32150,0
20241202,162000,304058750,32150,32150,32150,32150,0
20241202,161900,304058750,32150,32150,32150,32150,0
20241202,161800,304058750,32150,32150,32150,32150,0
20241202,161700,304058750,32150,32150,32150,32150,0
20241202,161600,304058750,32150,32150,32150,32150,0
20241202,161500,304058750,32150,32150,32150,32150,0
20241202,161400,304058750,32150,32150,32150,32150,0
20241202,161300,304058750,32150,32150,32150,32150,0
20241202,161200,304058750,32150,32150,32150,32150,0
20241202,161100,304058750,32150,32150,32150,32150,0
20241202,161000,304058750,32150,32150,32150,32150,0
20241202,160900,304058750,32150,32150,32150,32150,0
20241202,160800,304058750,32150,32150,32150,32150,0
20241202,160700,304058750,32150,32150,32150,32150,0
20241202,160600,304058750,32150,32150,32150,32150,0
20241202,160500,304058750,32150,32150,32150,32150,0
20241202,160400,304058750,32150,32150,32150,32150,0
20241202,160300,304058750,32150,32150,32150,32150,0
20241202,160200,304058750,32150,32150,32150,32150,0
20241202,160100,304058750,32150,32150,32150,32150,0
20241202,160000,304058750,32150,32150,32150,32150,0
20241202,155900,304058750,32150,32150,32150,32150,0
20241202,155800,304058750,32150,32150,32150,32150,86
20241202,155700,304058750,32150,32150,32150,32150,0
20241202,155600,304058750,32150,32150,32150,32150,0
20241202,155500,304058750,32150,32150,32150,32150,0
20241202,155400,304058750,32150,32150,32150,32150,0
20241202,155300,304058750,32150,32150,32150,32150,0
20241202,155200,304058750,32150,32150,32150,32150,0
20241202,155100,304058750,32150,32150,32150,32150,0
20241202,155000,304058750,32150,32150,32150,32150,0
20241202,154900,304058750,32150,32150,32150,32150,0
20241202,154800,304058750,32150,32150,32150,32150,0
20241202,154700,304058750,32150,32150,32150,32150,0
20241202,154600,304058750,32150,32150,32150,32150,0
20241202,154500,304058750,32150,32150,32150,32150,0
20241202,154400,304058750,32150,32150,32150,32150,0
20241202,154300,304058750,32150,32150,32150,32150,0
20241202,154200,304058750,32150,32150,32150,32150,0
20241202,154100,304058750,32150,32150,32150,32150,0
20241202,154000,304058750,32150,32150,32150,32150,0
20241202,153900,304058750,32150,32150,32150,32150,0
20241202,153800,304058750,32150,32150,32150,32150,0
20241202,153700,304058750,32150,32150,32150,32150,0
20241202,153600,304058750,32150,32150,32150,32150,0
20241202,153500,304058750,32150,32150,32150,32150,0
20241202,153400,304058750,32150,32150,32150,32150,0
20241202,153300,304058750,32150,32150,32150,32150,0
20241202,153200,304058750,32150,32150,32150,32150,0
20241202,153100,304058750,32150,32150,32150,32150,0
20241202,153000,304058750,32150,32150,32150,32150,86
20241202,152900,301293850,32050,32050,32050,32050,0
20241202,152800,301293850,32050,32050,32050,32050,0
20241202,152700,301293850,32050,32050,32050,32050,0
20241202,152600,301293850,32050,32050,32050,32050,0
20241202,152500,301293850,32050,32050,32050,32050,0
20241202,152400,301293850,32050,32050,32050,32050,0
20241202,152300,301293850,32050,32050,32050,32050,0
20241202,152200,301293850,32050,32050,32050,32050,0
20241202,152100,301293850,32050,32050,32050,32050,0
20241202,152000,301293850,32050,32050,32050,32050,0
20241202,151900,301293850,32050,32050,32050,32050,12
20241202,151800,300909250,32050,32050,32050,32050,0
20241202,151700,300909250,32050,32100,32100,32050,7
20241202,151600,300684850,32050,32050,32050,32050,0
20241202,151500,300684850,32050,32100,32100,32050,3
20241202,151400,300588600,32100,32100,32100,32100,8
20241202,151300,300331800,32050,32050,32050,32050,2
20241202,151200,300267700,32050,32000,32050,32000,2
20241202,151100,300203650,32000,32050,32050,32000,344
20241202,151000,289180400,32100,32100,32100,32100,100
20241202,150900,285970400,32100,32100,32100,32100,29
20241202,150800,285039500,32100,32100,32100,32100,2
20241202,150700,284975300,32100,32100,32100,32100,2
20241202,150600,284911100,32100,32100,32100,32100,2
20241202,150500,284846900,32100,32100,32100,32100,2
20241202,150400,284782700,32100,32100,32100,32100,1
20241202,150300,284750600,32100,32100,32150,32100,11
20241202,150200,284397150,32100,32150,32150,32100,58
20241202,150100,282532550,32100,32100,32100,32100,2
20241202,150000,282468350,32100,32150,32150,32100,5
20241202,145900,282307750,32150,32150,32150,32150,0
20241202,145800,282307750,32150,32100,32150,32100,73
20241202,145700,279964150,32150,32100,32150,32100,6
20241202,145600,279771300,32100,32100,32100,32100,10
20241202,145500,279450300,32150,32150,32150,32150,0
20241202,145400,279450300,32150,32150,32150,32150,0
20241202,145300,279450300,32150,32150,32150,32150,0
20241202,145200,279450300,32150,32150,32150,32150,0
20241202,145100,279450300,32150,32150,32150,32150,56
20241202,145000,277649900,32150,32150,32150,32150,1
20241202,144900,277617750,32150,32100,32150,32100,4
20241202,144800,277489200,32100,32100,32100,32100,1
20241202,144700,277457100,32150,32150,32150,32150,0
20241202,144600,277457100,32150,32150,32150,32150,0
20241202,144500,277457100,32150,32150,32150,32150,0
20241202,144400,277457100,32150,32150,32150,32150,0
20241202,144300,277457100,32150,32150,32150,32150,0
20241202,144200,277457100,32150,32150,32150,32150,10
20241202,144100,277135600,32150,32150,32150,32150,0
20241202,144000,277135600,32150,32150,32150,32150,0
20241202,143900,277135600,32150,32150,32150,32150,0
20241202,143800,277135600,32150,32150,32150,32150,0
20241202,143700,277135600,32150,32150,32150,32150,1
20241202,143600,277103450,32100,32100,32100,32100,1
20241202,143500,277071350,32100,32100,32100,32100,16
20241202,143400,276557750,32100,32100,32100,32100,0
20241202,143300,276557750,32100,32100,32100,32100,50
20241202,143200,274952750,32100,32100,32100,32100,0
20241202,143100,274952750,32100,32100,32100,32100,10
20241202,143000,274631750,32050,32050,32050,32050,2
20241202,142900,274567650,32100,32100,32100,32100,1
20241202,142800,274535550,32100,32100,32100,32100,10
20241202,142700,274214550,32100,32100,32100,32100,11
20241202,142600,273861450,32100,32100,32100,32100,0
20241202,142500,273861450,32100,32100,32100,32100,25
20241202,142400,273058950,32050,32050,32050,32050,89
20241202,142300,270206500,32050,32050,32050,32050,51
20241202,142200,268571950,32100,32100,32100,32100,19
20241202,142100,267962050,32100,32100,32100,32100,0
20241202,142000,267962050,32100,32100,32100,32100,0
20241202,141900,267962050,32100,32100,32100,32100,0
20241202,141800,267962050,32100,32100,32100,32100,5
20241202,141700,267801550,32100,32100,32100,32100,10
20241202,141600,267480550,32050,32050,32050,32050,1
20241202,141500,267448500,32050,32150,32150,32050,24
20241202,141400,266677300,32150,32150,32150,32150,0
20241202,141300,266677300,32150,32150,32150,32150,0
20241202,141200,266677300,32150,32150,32150,32150,0
20241202,141100,266677300,32150,32150,32150,32150,1
20241202,141000,266645150,32150,32050,32150,32050,76
20241202,140900,264205100,32050,32050,32050,32050,1
20241202,140800,264173050,32050,32050,32050,32050,1
20241202,140700,264141000,32050,32050,32050,32050,1
20241202,140600,264108950,32050,32050,32050,32050,2
20241202,140500,264044850,32050,32050,32050,32050,1
20241202,140400,264012800,32050,32050,32050,32050,1
20241202,140300,263980750,32050,32050,32050,32050,12
20241202,140200,263596150,32200,32200,32200,32200,0
20241202,140100,263596150,32200,32200,32200,32200,0
20241202,140000,263596150,32200,32200,32200,32200,0
20241202,135900,263596150,32200,32200,32200,32200,0
20241202,135800,263596150,32200,32200,32200,32200,1
20241202,135700,263563950,32250,32250,32250,32250,0
20241202,135600,263563950,32250,32250,32250,32250,0
20241202,135500,263563950,32250,32250,32250,32250,0
20241202,135400,263563950,32250,32100,32250,32100,23
20241202,135300,262825200,32100,32100,32100,32100,0
20241202,135200,262825200,32100,32100,32100,32100,0
20241202,135100,262825200,32100,32100,32100,32100,6
20241202,135000,262632600,32250,32250,32250,32250,0
20241202,134900,262632600,32250,32250,32250,32250,1
20241202,134800,262600350,32250,32250,32250,32250,0
20241202,134700,262600350,32250,32250,32250,32250,0
20241202,134600,262600350,32250,32100,32250,32100,66
20241202,134500,260480250,32100,32100,32100,32100,0
20241202,134400,260480250,32100,32100,32100,32100,51
20241202,134300,258843150,32100,32100,32100,32100,2
20241202,134200,258778950,32100,32100,32100,32100,3
20241202,134100,258682650,32250,32050,32250,32050,29
20241202,134000,257748750,32050,32200,32200,32050,122
20241202,133900,253838500,32200,32200,32200,32200,0
20241202,133800,253838500,32200,32200,32200,32200,0
20241202,133700,253838500,32200,32100,32200,32100,14
20241202,133600,253388600,32100,32050,32100,32050,4
20241202,133500,253260250,32050,32050,32050,32050,1
20241202,133400,253228200,32050,32050,32050,32050,1
20241202,133300,253196150,32050,32050,32050,32050,4
20241202,133200,253067950,32200,32200,32200,32200,12
20241202,133100,252681550,32050,32100,32100,32050,14
20241202,133000,252232400,32100,32100,32100,32100,1
20241202,132900,252200300,32100,32100,32100,32100,1
20241202,132800,252168200,32100,32100,32100,32100,21
20241202,132700,251494100,32100,32100,32100,32100,20
20241202,132600,250852100,32100,32100,32100,32100,0
20241202,132500,250852100,32100,32100,32100,32100,0
20241202,132400,250852100,32100,32100,32100,32100,0
20241202,132300,250852100,32100,32000,32100,32000,3
20241202,132200,250755900,32000,32050,32050,32000,113
20241202,132100,247139250,32000,32050,32050,32000,7
20241202,132000,246914950,32100,32100,32100,32100,50
20241202,131900,245309950,32200,32200,32200,32200,0
20241202,131800,245309950,32200,32050,32200,32050,28
20241202,131700,244411200,32050,32050,32050,32050,4
20241202,131600,244283000,32200,32200,32200,32200,0
20241202,131500,244283000,32200,32200,32200,32200,0
20241202,131400,244283000,32200,32200,32200,32200,5
20241202,131300,244122000,32200,32200,32200,32200,0
20241202,131200,244122000,32200,32100,32200,32100,5
20241202,131100,243961400,32100,32100,32100,32100,6
20241202,131000,243768800,32100,32050,32100,32050,28
20241202,130900,242870050,32050,32050,32050,32050,1
20241202,130800,242838000,32050,32100,32100,32050,14
20241202,130700,242389250,32000,32050,32050,32000,17
20241202,130600,241844950,32050,32000,32050,32000,12
20241202,130500,241460550,32050,32050,32050,32050,0
20241202,130400,241460550,32050,32050,32050,32050,120
20241202,130300,237614550,32050,32100,32100,32050,84
20241202,130200,234922300,32100,32100,32100,32100,5
20241202,130100,234761800,32050,32050,32050,32050,20
20241202,130000,234120800,32100,32100,32100,32100,3
20241202,125900,234024500,32100,32100,32100,32100,0
20241202,125800,234024500,32100,32100,32100,32100,25
20241202,125700,233222000,32100,32100,32100,32100,0
20241202,125600,233222000,32100,32100,32100,32100,2
20241202,125500,233157800,32050,32050,32050,32050,2
20241202,125400,233093700,32100,32100,32100,32100,7
20241202,125300,232869000,32200,32200,32200,32200,1
20241202,125200,232836800,32200,32200,32200,32200,5
20241202,125100,232675800,32200,32200,32200,32200,23
20241202,125000,231935200,32200,32200,32200,32200,173
20241202,124900,226364600,32100,32100,32100,32100,1
20241202,124800,226332500,32050,32050,32050,32050,3
20241202,124700,226236350,32200,32200,32200,32200,3
20241202,124600,226139750,32100,32050,32100,32050,21
20241202,124500,225465700,32050,32050,32050,32050,2
20241202,124400,225401600,32100,32100,32100,32100,100
20241202,124300,222191600,32050,32050,32050,32050,3
20241202,124200,222095450,32000,32000,32000,32000,3
20241202,124100,221999450,32000,32100,32100,32000,27
20241202,124000,221135250,32100,32000,32200,32000,80
20241202,123900,218574550,31950,32000,32000,31950,56
20241202,123800,216784700,32000,32000,32000,32000,0
20241202,123700,216784700,32000,32000,32000,32000,1
20241202,123600,216752700,32000,32150,32150,32000,1474
20241202,123500,169517150,32200,32200,32200,32200,2
20241202,123400,169452750,32200,32150,32200,32150,4
20241202,123300,169324100,32150,32150,32150,32150,30
20241202,123200,168359600,32200,32150,32200,32150,2
20241202,123100,168295250,32150,32150,32150,32150,1
20241202,123000,168263100,32150,32150,32150,32150,1
20241202,122900,168230950,32150,32150,32150,32150,11
20241202,122800,167877300,32150,32150,32150,32150,1
20241202,122700,167845150,32150,32150,32150,32150,1
20241202,122600,167813000,32150,32150,32150,32150,0
20241202,122500,167813000,32150,32150,32150,32150,0
20241202,122400,167813000,32150,32150,32150,32150,1
20241202,122300,167780850,32150,32150,32150,32150,51
20241202,122200,166141200,32150,32150,32150,32150,1
20241202,122100,166109050,32150,32150,32150,32150,1
20241202,122000,166076900,32200,32200,32200,32200,1
20241202,121900,166044700,32150,32150,32150,32150,1
20241202,121800,166012550,32150,32150,32150,32150,62
20241202,121700,164019250,32200,32200,32200,32200,398
20241202,121600,151203650,32250,32200,32250,32200,3
20241202,121500,151106950,32250,32250,32250,32250,2
20241202,121400,151042450,32200,32200,32200,32200,1
20241202,121300,151010250,32200,32200,32200,32200,1
20241202,121200,150978050,32250,32300,32300,32250,34
20241202,121100,149881500,32250,32250,32250,32250,31
20241202,121000,148881750,32250,32250,32250,32250,1
20241202,120900,148849500,32250,32250,32250,32250,0
20241202,120800,148849500,32250,32250,32250,32250,1
20241202,120700,148817250,32250,32250,32250,32250,1
20241202,120600,148785000,32350,32350,32350,32250,796
20241202,120500,123043900,32350,32350,32350,32350,2
20241202,120400,122979200,32350,32350,32350,32350,1
20241202,120300,122946850,32350,32350,32350,32350,0
20241202,120200,122946850,32350,32350,32350,32350,1
20241202,120100,122914500,32350,32350,32350,32350,1
20241202,120000,122882150,32400,32350,32400,32350,3
20241202,115900,122785000,32350,32350,32350,32350,1
20241202,115800,122752650,32350,32350,32350,32350,0
20241202,115700,122752650,32350,32350,32350,32350,1
20241202,115600,122720300,32350,32350,32350,32350,1
20241202,115500,122687950,32350,32350,32350,32350,1
20241202,115400,122655600,32350,32400,32400,32350,12
20241202,115300,122266900,32400,32350,32400,32350,31
20241202,115200,121262550,32350,32350,32350,32350,0
20241202,115100,121262550,32350,32350,32350,32350,1
20241202,115000,121230200,32350,32350,32350,32350,2
20241202,114900,121165500,32350,32400,32400,32350,2
20241202,114800,121100750,32400,32350,32400,32350,11
20241202,114700,120744400,32350,32350,32350,32350,1
20241202,114600,120712050,32350,32350,32350,32350,0
20241202,114500,120712050,32350,32350,32350,32350,0
20241202,114400,120712050,32350,32350,32350,32350,1
20241202,114300,120679700,32350,32350,32350,32350,1
20241202,114200,120647350,32350,32350,32350,32350,1
20241202,114100,120615000,32350,32350,32350,32350,0
20241202,114000,120615000,32350,32350,32350,32350,1
20241202,113900,120582650,32350,32400,32400,32350,2
20241202,113800,120517900,32350,32350,32350,32350,1
20241202,113700,120485550,32350,32350,32350,32350,1
20241202,113600,120453200,32350,32350,32350,32350,1
20241202,113500,120420850,32350,32350,32350,32350,0
20241202,113400,120420850,32350,32400,32400,32350,46
20241202,113300,118930500,32350,32400,32400,32350,23
20241202,113200,118185350,32400,32400,32400,32400,1
20241202,113100,118152950,32400,32400,32400,32400,4
20241202,113000,118023350,32400,32400,32400,32400,0
20241202,112900,118023350,32400,32400,32450,32350,51
20241202,112800,116369600,32400,32400,32400,32400,0
20241202,112700,116369600,32400,32400,32400,32400,49
20241202,112600,114782000,32400,32400,32400,32400,0
20241202,112500,114782000,32400,32400,32400,32400,0
20241202,112400,114782000,32400,32400,32400,32400,0
20241202,112300,114782000,32400,32400,32400,32400,0
20241202,112200,114782000,32400,32400,32400,32400,89
20241202,112100,111898400,32400,32400,32400,32400,4
20241202,112000,111768800,32450,32450,32450,32450,0
20241202,111900,111768800,32450,32450,32450,32450,36
20241202,111800,110600600,32400,32400,32400,32400,2
20241202,111700,110535800,32400,32350,32400,32350,134
20241202,111600,106194250,32350,32350,32350,32350,1
20241202,111500,106161900,32350,32350,32350,32350,0
20241202,111400,106161900,32350,32350,32350,32350,1
20241202,111300,106129550,32350,32350,32350,32350,1
20241202,111200,106097200,32350,32350,32350,32350,1
20241202,111100,106064850,32350,32350,32350,32350,22
20241202,111000,105353150,32350,32400,32400,32350,2
20241202,110900,105288400,32350,32350,32350,32350,2
20241202,110800,105223700,32350,32350,32350,32350,1
20241202,110700,105191350,32350,32350,32350,32350,4
20241202,110600,105061950,32350,32350,32350,32350,1
20241202,110500,105029600,32350,32350,32350,32350,0
20241202,110400,105029600,32350,32350,32350,32350,10
20241202,110300,104706100,32350,32350,32350,32350,2
20241202,110200,104641400,32350,32350,32350,32350,1
20241202,110100,104609050,32350,32400,32400,32350,168
20241202,110000,99165900,32400,32400,32400,32400,1
20241202,105900,99133500,32400,32400,32400,32400,1
20241202,105800,99101100,32400,32400,32400,32400,1
20241202,105700,99068700,32400,32400,32400,32400,1
20241202,105600,99036300,32400,32400,32400,32400,1
20241202,105500,99003900,32400,32400,32400,32400,2
20241202,105400,98939100,32400,32400,32400,32400,1
20241202,105300,98906700,32400,32400,32400,32400,3
20241202,105200,98809500,32400,32450,32450,32400,2
20241202,105100,98744650,32400,32400,32400,32400,1
20241202,105000,98712250,32400,32400,32400,32400,1
20241202,104900,98679850,32400,32400,32400,32400,1
20241202,104800,98647450,32400,32400,32400,32400,1
20241202,104700,98615050,32400,32400,32400,32400,1
20241202,104600,98582650,32400,32400,32400,32400,1
20241202,104500,98550250,32400,32400,32400,32400,1
20241202,104400,98517850,32400,32400,32400,32400,1
20241202,104300,98485450,32400,32400,32400,32400,0
20241202,104200,98485450,32400,32400,32400,32400,8
20241202,104100,98226250,32400,32400,32400,32400,1
20241202,104000,98193850,32400,32400,32400,32400,4
20241202,103900,98064250,32400,32450,32450,32400,19
20241202,103800,97447750,32450,32400,32450,32400,22
20241202,103700,96733900,32400,32400,32400,32400,28
20241202,103600,95826700,32400,32400,32400,32400,1
20241202,103500,95794300,32400,32400,32400,32400,2
20241202,103400,95729500,32400,32400,32400,32400,1
20241202,103300,95697100,32400,32400,32400,32400,1
20241202,103200,95664700,32400,32400,32400,32400,0
20241202,103100,95664700,32400,32400,32400,32400,1
20241202,103000,95632300,32400,32400,32450,32400,15
20241202,102900,95146250,32400,32450,32450,32400,6
20241202,102800,94951600,32400,32400,32400,32400,1
20241202,102700,94919200,32400,32400,32400,32400,1
20241202,102600,94886800,32400,32400,32400,32400,1
20241202,102500,94854400,32450,32450,32450,32450,2
20241202,102400,94789500,32450,32450,32450,32450,37
20241202,102300,93588850,32400,32400,32400,32400,0
20241202,102200,93588850,32400,32400,32400,32400,0
20241202,102100,93588850,32400,32400,32400,32400,0
20241202,102000,93588850,32400,32400,32400,32400,0
20241202,101900,93588850,32400,32400,32400,32400,1
20241202,101800,93556450,32400,32400,32400,32400,1
20241202,101700,93524050,32400,32400,32400,32400,2
20241202,101600,93459250,32400,32400,32400,32400,1
20241202,101500,93426850,32400,32400,32400,32400,2
20241202,101400,93362050,32350,32350,32400,32350,88
20241202,101300,90513250,32350,32350,32350,32350,6
20241202,101200,90319150,32400,32350,32400,32350,2
20241202,101100,90254400,32400,32400,32400,32400,0
20241202,101000,90254400,32400,32400,32400,32400,1
20241202,100900,90222000,32400,32400,32400,32400,4
20241202,100800,90092400,32450,32450,32450,32450,0
20241202,100700,90092400,32450,32400,32450,32400,140
20241202,100600,85556350,32450,32450,32450,32450,0
20241202,100500,85556350,32450,32450,32450,32450,1
20241202,100400,85523900,32450,32450,32450,32400,23
20241202,100300,84778100,32450,32450,32450,32450,1
20241202,100200,84745650,32450,32450,32450,32450,0
20241202,100100,84745650,32450,32450,32450,32450,1
20241202,100000,84713200,32450,32450,32450,32450,0
20241202,095900,84713200,32450,32450,32450,32450,0
20241202,095800,84713200,32450,32400,32450,32400,11
20241202,095700,84356650,32450,32450,32450,32450,6
20241202,095600,84161950,32450,32450,32450,32450,5
20241202,095500,83999700,32450,32400,32450,32400,21
20241202,095400,83318300,32450,32450,32450,32450,0
20241202,095300,83318300,32450,32450,32450,32450,0
20241202,095200,83318300,32450,32450,32450,32450,32
20241202,095100,82279900,32450,32450,32450,32450,0
20241202,095000,82279900,32450,32450,32450,32450,55
20241202,094900,80495150,32450,32450,32450,32450,3
20241202,094800,80397800,32400,32400,32400,32400,149
20241202,094700,75570200,32450,32450,32450,32450,23
20241202,094600,74823850,32450,32450,32450,32450,1
20241202,094500,74791400,32450,32450,32450,32450,0
20241202,094400,74791400,32450,32450,32450,32450,6
20241202,094300,74596700,32450,32450,32450,32450,17
20241202,094200,74045050,32450,32450,32450,32400,11
20241202,094100,73688150,32400,32450,32450,32400,33
20241202,094000,72617450,32450,32500,32500,32450,73
20241202,093900,70248100,32500,32500,32500,32500,15
20241202,093800,69760600,32500,32500,32500,32500,2
20241202,093700,69695600,32450,32450,32450,32450,13
20241202,093600,69273750,32400,32450,32450,32400,21
20241202,093500,68593200,32450,32450,32450,32450,2
20241202,093400,68528300,32450,32450,32450,32450,57
20241202,093300,66678650,32450,32450,32450,32450,10
20241202,093200,66354150,32450,32400,32450,32400,33
20241202,093100,65284900,32500,32500,32500,32500,0
20241202,093000,65284900,32500,32500,32500,32500,117
20241202,092900,61482400,32500,32550,32550,32500,176
20241202,092800,55760150,32550,32600,32600,32550,175
20241202,092700,50063350,32700,32700,32700,32700,14
20241202,092600,49605550,32700,32700,32700,32700,0
20241202,092500,49605550,32700,32700,32700,32700,4
20241202,092400,49474750,32700,32700,32700,32700,0
20241202,092300,49474750,32700,32650,32700,32650,155
20241202,092200,44406450,32650,32600,32650,32600,51
20241202,092100,42742200,32550,32550,32550,32550,0
20241202,092000,42742200,32550,32600,32600,32550,24
20241202,091900,41959900,32600,32550,32600,32550,79
20241202,091800,39387950,32550,32550,32550,32550,2
20241202,091700,39322850,32550,32550,32550,32550,3
20241202,091600,39225200,32500,32500,32500,32500,177
20241202,091500,33472700,32500,32500,32500,32500,103
20241202,091400,30125200,32500,32500,32500,32450,98
20241202,091300,26941600,32500,32650,32650,32500,3
20241202,091200,26843800,32700,32700,32700,32700,0
20241202,091100,26843800,32700,32700,32700,32700,5
20241202,091000,26680300,32700,32700,32700,32700,2
20241202,090900,26614900,32700,32700,32700,32700,0
20241202,090800,26614900,32700,32700,32700,32700,14
20241202,090700,26157100,32750,32750,32750,32750,20
20241202,090600,25502100,32850,32800,32850,32400,187
20241202,090500,19431250,32800,32800,32800,32800,6
20241202,090400,19234450,32850,32850,32850,32850,23
20241202,090300,18478900,32900,32900,32900,32600,21
20241202,090200,17788700,32900,32850,32900,32850,30
20241202,090100,16803000,32850,32450,32850,32400,139
20241202,090000,12292000,32800,32500,32800,32450,378