KissMeData/487570/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,215500,194226550,30150,30150,30150,30150,22
20241211,215400,194226550,30150,30150,30150,30150,0
20241211,215300,194226550,30150,30150,30150,30150,0
20241211,215200,194226550,30150,30150,30150,30150,0
20241211,215100,194226550,30150,30150,30150,30150,0
20241211,215000,194226550,30150,30150,30150,30150,0
20241211,214900,194226550,30150,30150,30150,30150,0
20241211,214800,194226550,30150,30150,30150,30150,0
20241211,214700,194226550,30150,30150,30150,30150,0
20241211,214600,194226550,30150,30150,30150,30150,0
20241211,214500,194226550,30150,30150,30150,30150,0
20241211,214400,194226550,30150,30150,30150,30150,0
20241211,214300,194226550,30150,30150,30150,30150,0
20241211,214200,194226550,30150,30150,30150,30150,0
20241211,214100,194226550,30150,30150,30150,30150,0
20241211,214000,194226550,30150,30150,30150,30150,0
20241211,213900,194226550,30150,30150,30150,30150,0
20241211,213800,194226550,30150,30150,30150,30150,0
20241211,213700,194226550,30150,30150,30150,30150,0
20241211,213600,194226550,30150,30150,30150,30150,0
20241211,213500,194226550,30150,30150,30150,30150,0
20241211,213400,194226550,30150,30150,30150,30150,0
20241211,213300,194226550,30150,30150,30150,30150,0
20241211,213200,194226550,30150,30150,30150,30150,0
20241211,213100,194226550,30150,30150,30150,30150,0
20241211,213000,194226550,30150,30150,30150,30150,0
20241211,212900,194226550,30150,30150,30150,30150,0
20241211,212800,194226550,30150,30150,30150,30150,0
20241211,212700,194226550,30150,30150,30150,30150,0
20241211,212600,194226550,30150,30150,30150,30150,0
20241211,212500,194226550,30150,30150,30150,30150,22
20241211,212400,194226550,30150,30150,30150,30150,0
20241211,212300,194226550,30150,30150,30150,30150,0
20241211,212200,194226550,30150,30150,30150,30150,0
20241211,212100,194226550,30150,30150,30150,30150,0
20241211,212000,194226550,30150,30150,30150,30150,0
20241211,211900,194226550,30150,30150,30150,30150,0
20241211,211800,194226550,30150,30150,30150,30150,0
20241211,211700,194226550,30150,30150,30150,30150,0
20241211,211600,194226550,30150,30150,30150,30150,0
20241211,211500,194226550,30150,30150,30150,30150,0
20241211,211400,194226550,30150,30150,30150,30150,0
20241211,211300,194226550,30150,30150,30150,30150,0
20241211,211200,194226550,30150,30150,30150,30150,0
20241211,211100,194226550,30150,30150,30150,30150,0
20241211,211000,194226550,30150,30150,30150,30150,0
20241211,210900,194226550,30150,30150,30150,30150,0
20241211,210800,194226550,30150,30150,30150,30150,0
20241211,210700,194226550,30150,30150,30150,30150,0
20241211,210600,194226550,30150,30150,30150,30150,0
20241211,210500,194226550,30150,30150,30150,30150,0
20241211,210400,194226550,30150,30150,30150,30150,0
20241211,210300,194226550,30150,30150,30150,30150,0
20241211,210200,194226550,30150,30150,30150,30150,0
20241211,210100,194226550,30150,30150,30150,30150,0
20241211,210000,194226550,30150,30150,30150,30150,0
20241211,205900,194226550,30150,30150,30150,30150,0
20241211,205800,194226550,30150,30150,30150,30150,0
20241211,205700,194226550,30150,30150,30150,30150,0
20241211,205600,194226550,30150,30150,30150,30150,0
20241211,205500,194226550,30150,30150,30150,30150,22
20241211,205400,194226550,30150,30150,30150,30150,0
20241211,205300,194226550,30150,30150,30150,30150,0
20241211,205200,194226550,30150,30150,30150,30150,0
20241211,205100,194226550,30150,30150,30150,30150,0
20241211,205000,194226550,30150,30150,30150,30150,0
20241211,204900,194226550,30150,30150,30150,30150,0
20241211,204800,194226550,30150,30150,30150,30150,0
20241211,204700,194226550,30150,30150,30150,30150,0
20241211,204600,194226550,30150,30150,30150,30150,0
20241211,204500,194226550,30150,30150,30150,30150,0
20241211,204400,194226550,30150,30150,30150,30150,0
20241211,204300,194226550,30150,30150,30150,30150,0
20241211,204200,194226550,30150,30150,30150,30150,0
20241211,204100,194226550,30150,30150,30150,30150,0
20241211,204000,194226550,30150,30150,30150,30150,0
20241211,203900,194226550,30150,30150,30150,30150,0
20241211,203800,194226550,30150,30150,30150,30150,0
20241211,203700,194226550,30150,30150,30150,30150,0
20241211,203600,194226550,30150,30150,30150,30150,0
20241211,203500,194226550,30150,30150,30150,30150,0
20241211,203400,194226550,30150,30150,30150,30150,0
20241211,203300,194226550,30150,30150,30150,30150,0
20241211,203200,194226550,30150,30150,30150,30150,0
20241211,203100,194226550,30150,30150,30150,30150,0
20241211,203000,194226550,30150,30150,30150,30150,0
20241211,202900,194226550,30150,30150,30150,30150,0
20241211,202800,194226550,30150,30150,30150,30150,0
20241211,202700,194226550,30150,30150,30150,30150,0
20241211,202600,194226550,30150,30150,30150,30150,0
20241211,202500,194226550,30150,30150,30150,30150,22
20241211,202400,194226550,30150,30150,30150,30150,0
20241211,202300,194226550,30150,30150,30150,30150,0
20241211,202200,194226550,30150,30150,30150,30150,0
20241211,202100,194226550,30150,30150,30150,30150,0
20241211,202000,194226550,30150,30150,30150,30150,0
20241211,201900,194226550,30150,30150,30150,30150,0
20241211,201800,194226550,30150,30150,30150,30150,0
20241211,201700,194226550,30150,30150,30150,30150,0
20241211,201600,194226550,30150,30150,30150,30150,0
20241211,201500,194226550,30150,30150,30150,30150,0
20241211,201400,194226550,30150,30150,30150,30150,0
20241211,201300,194226550,30150,30150,30150,30150,0
20241211,201200,194226550,30150,30150,30150,30150,0
20241211,201100,194226550,30150,30150,30150,30150,0
20241211,201000,194226550,30150,30150,30150,30150,0
20241211,200900,194226550,30150,30150,30150,30150,0
20241211,200800,194226550,30150,30150,30150,30150,0
20241211,200700,194226550,30150,30150,30150,30150,0
20241211,200600,194226550,30150,30150,30150,30150,0
20241211,200500,194226550,30150,30150,30150,30150,0
20241211,200400,194226550,30150,30150,30150,30150,0
20241211,200300,194226550,30150,30150,30150,30150,0
20241211,200200,194226550,30150,30150,30150,30150,0
20241211,200100,194226550,30150,30150,30150,30150,0
20241211,200000,194226550,30150,30150,30150,30150,0
20241211,195900,194226550,30150,30150,30150,30150,0
20241211,195800,194226550,30150,30150,30150,30150,0
20241211,195700,194226550,30150,30150,30150,30150,0
20241211,195600,194226550,30150,30150,30150,30150,0
20241211,195500,194226550,30150,30150,30150,30150,22
20241211,195400,194226550,30150,30150,30150,30150,0
20241211,195300,194226550,30150,30150,30150,30150,0
20241211,195200,194226550,30150,30150,30150,30150,0
20241211,195100,194226550,30150,30150,30150,30150,0
20241211,195000,194226550,30150,30150,30150,30150,0
20241211,194900,194226550,30150,30150,30150,30150,0
20241211,194800,194226550,30150,30150,30150,30150,0
20241211,194700,194226550,30150,30150,30150,30150,0
20241211,194600,194226550,30150,30150,30150,30150,0
20241211,194500,194226550,30150,30150,30150,30150,0
20241211,194400,194226550,30150,30150,30150,30150,0
20241211,194300,194226550,30150,30150,30150,30150,0
20241211,194200,194226550,30150,30150,30150,30150,0
20241211,194100,194226550,30150,30150,30150,30150,0
20241211,194000,194226550,30150,30150,30150,30150,0
20241211,193900,194226550,30150,30150,30150,30150,0
20241211,193800,194226550,30150,30150,30150,30150,0
20241211,193700,194226550,30150,30150,30150,30150,0
20241211,193600,194226550,30150,30150,30150,30150,0
20241211,193500,194226550,30150,30150,30150,30150,0
20241211,193400,194226550,30150,30150,30150,30150,0
20241211,193300,194226550,30150,30150,30150,30150,0
20241211,193200,194226550,30150,30150,30150,30150,0
20241211,193100,194226550,30150,30150,30150,30150,0
20241211,193000,194226550,30150,30150,30150,30150,0
20241211,192900,194226550,30150,30150,30150,30150,0
20241211,192800,194226550,30150,30150,30150,30150,0
20241211,192700,194226550,30150,30150,30150,30150,0
20241211,192600,194226550,30150,30150,30150,30150,0
20241211,192500,194226550,30150,30150,30150,30150,22
20241211,192400,194226550,30150,30150,30150,30150,0
20241211,192300,194226550,30150,30150,30150,30150,0
20241211,192200,194226550,30150,30150,30150,30150,0
20241211,192100,194226550,30150,30150,30150,30150,0
20241211,192000,194226550,30150,30150,30150,30150,0
20241211,191900,194226550,30150,30150,30150,30150,0
20241211,191800,194226550,30150,30150,30150,30150,0
20241211,191700,194226550,30150,30150,30150,30150,0
20241211,191600,194226550,30150,30150,30150,30150,0
20241211,191500,194226550,30150,30150,30150,30150,0
20241211,191400,194226550,30150,30150,30150,30150,0
20241211,191300,194226550,30150,30150,30150,30150,0
20241211,191200,194226550,30150,30150,30150,30150,0
20241211,191100,194226550,30150,30150,30150,30150,0
20241211,191000,194226550,30150,30150,30150,30150,0
20241211,190900,194226550,30150,30150,30150,30150,0
20241211,190800,194226550,30150,30150,30150,30150,0
20241211,190700,194226550,30150,30150,30150,30150,0
20241211,190600,194226550,30150,30150,30150,30150,0
20241211,190500,194226550,30150,30150,30150,30150,0
20241211,190400,194226550,30150,30150,30150,30150,0
20241211,190300,194226550,30150,30150,30150,30150,0
20241211,190200,194226550,30150,30150,30150,30150,0
20241211,190100,194226550,30150,30150,30150,30150,0
20241211,190000,194226550,30150,30150,30150,30150,0
20241211,185900,194226550,30150,30150,30150,30150,0
20241211,185800,194226550,30150,30150,30150,30150,0
20241211,185700,194226550,30150,30150,30150,30150,0
20241211,185600,194226550,30150,30150,30150,30150,0
20241211,185500,194226550,30150,30150,30150,30150,22
20241211,185400,194226550,30150,30150,30150,30150,0
20241211,185300,194226550,30150,30150,30150,30150,0
20241211,185200,194226550,30150,30150,30150,30150,0
20241211,185100,194226550,30150,30150,30150,30150,0
20241211,185000,194226550,30150,30150,30150,30150,0
20241211,184900,194226550,30150,30150,30150,30150,0
20241211,184800,194226550,30150,30150,30150,30150,0
20241211,184700,194226550,30150,30150,30150,30150,0
20241211,184600,194226550,30150,30150,30150,30150,0
20241211,184500,194226550,30150,30150,30150,30150,0
20241211,184400,194226550,30150,30150,30150,30150,0
20241211,184300,194226550,30150,30150,30150,30150,0
20241211,184200,194226550,30150,30150,30150,30150,0
20241211,184100,194226550,30150,30150,30150,30150,0
20241211,184000,194226550,30150,30150,30150,30150,0
20241211,183900,194226550,30150,30150,30150,30150,0
20241211,183800,194226550,30150,30150,30150,30150,0
20241211,183700,194226550,30150,30150,30150,30150,0
20241211,183600,194226550,30150,30150,30150,30150,0
20241211,183500,194226550,30150,30150,30150,30150,0
20241211,183400,194226550,30150,30150,30150,30150,0
20241211,183300,194226550,30150,30150,30150,30150,0
20241211,183200,194226550,30150,30150,30150,30150,0
20241211,183100,194226550,30150,30150,30150,30150,0
20241211,183000,194226550,30150,30150,30150,30150,0
20241211,182900,194226550,30150,30150,30150,30150,0
20241211,182800,194226550,30150,30150,30150,30150,0
20241211,182700,194226550,30150,30150,30150,30150,0
20241211,182600,194226550,30150,30150,30150,30150,0
20241211,182500,194226550,30150,30150,30150,30150,22
20241211,182400,194226550,30150,30150,30150,30150,0
20241211,182300,194226550,30150,30150,30150,30150,0
20241211,182200,194226550,30150,30150,30150,30150,0
20241211,182100,194226550,30150,30150,30150,30150,0
20241211,182000,194226550,30150,30150,30150,30150,0
20241211,181900,194226550,30150,30150,30150,30150,0
20241211,181800,194226550,30150,30150,30150,30150,0
20241211,181700,194226550,30150,30150,30150,30150,0
20241211,181600,194226550,30150,30150,30150,30150,0
20241211,181500,194226550,30150,30150,30150,30150,0
20241211,181400,194226550,30150,30150,30150,30150,0
20241211,181300,194226550,30150,30150,30150,30150,0
20241211,181200,194226550,30150,30150,30150,30150,0
20241211,181100,194226550,30150,30150,30150,30150,0
20241211,181000,194226550,30150,30150,30150,30150,0
20241211,180900,194226550,30150,30150,30150,30150,0
20241211,180800,194226550,30150,30150,30150,30150,0
20241211,180700,194226550,30150,30150,30150,30150,0
20241211,180600,194226550,30150,30150,30150,30150,0
20241211,180500,194226550,30150,30150,30150,30150,0
20241211,180400,194226550,30150,30150,30150,30150,0
20241211,180300,194226550,30150,30150,30150,30150,0
20241211,180200,194226550,30150,30150,30150,30150,0
20241211,180100,194226550,30150,30150,30150,30150,0
20241211,180000,194226550,30150,30150,30150,30150,0
20241211,175900,194226550,30150,30150,30150,30150,0
20241211,175800,194226550,30150,30150,30150,30150,0
20241211,175700,194226550,30150,30150,30150,30150,0
20241211,175600,194226550,30150,30150,30150,30150,0
20241211,175500,194226550,30150,30150,30150,30150,22
20241211,175400,194226550,30150,30150,30150,30150,0
20241211,175300,194226550,30150,30150,30150,30150,0
20241211,175200,194226550,30150,30150,30150,30150,0
20241211,175100,194226550,30150,30150,30150,30150,0
20241211,175000,194226550,30150,30150,30150,30150,0
20241211,174900,194226550,30150,30150,30150,30150,0
20241211,174800,194226550,30150,30150,30150,30150,0
20241211,174700,194226550,30150,30150,30150,30150,0
20241211,174600,194226550,30150,30150,30150,30150,0
20241211,174500,194226550,30150,30150,30150,30150,0
20241211,174400,194226550,30150,30150,30150,30150,0
20241211,174300,194226550,30150,30150,30150,30150,0
20241211,174200,194226550,30150,30150,30150,30150,0
20241211,174100,194226550,30150,30150,30150,30150,0
20241211,174000,194226550,30150,30150,30150,30150,0
20241211,173900,194226550,30150,30150,30150,30150,0
20241211,173800,194226550,30150,30150,30150,30150,0
20241211,173700,194226550,30150,30150,30150,30150,0
20241211,173600,194226550,30150,30150,30150,30150,0
20241211,173500,194226550,30150,30150,30150,30150,0
20241211,173400,194226550,30150,30150,30150,30150,0
20241211,173300,194226550,30150,30150,30150,30150,0
20241211,173200,194226550,30150,30150,30150,30150,0
20241211,173100,194226550,30150,30150,30150,30150,0
20241211,173000,194226550,30150,30150,30150,30150,0
20241211,172900,194226550,30150,30150,30150,30150,0
20241211,172800,194226550,30150,30150,30150,30150,0
20241211,172700,194226550,30150,30150,30150,30150,0
20241211,172600,194226550,30150,30150,30150,30150,0
20241211,172500,194226550,30150,30150,30150,30150,22
20241211,172400,194226550,30150,30150,30150,30150,0
20241211,172300,194226550,30150,30150,30150,30150,0
20241211,172200,194226550,30150,30150,30150,30150,0
20241211,172100,194226550,30150,30150,30150,30150,0
20241211,172000,194226550,30150,30150,30150,30150,0
20241211,171900,194226550,30150,30150,30150,30150,0
20241211,171800,194226550,30150,30150,30150,30150,0
20241211,171700,194226550,30150,30150,30150,30150,0
20241211,171600,194226550,30150,30150,30150,30150,0
20241211,171500,194226550,30150,30150,30150,30150,0
20241211,171400,194226550,30150,30150,30150,30150,0
20241211,171300,194226550,30150,30150,30150,30150,0
20241211,171200,194226550,30150,30150,30150,30150,0
20241211,171100,194226550,30150,30150,30150,30150,0
20241211,171000,194226550,30150,30150,30150,30150,0
20241211,170900,194226550,30150,30150,30150,30150,0
20241211,170800,194226550,30150,30150,30150,30150,0
20241211,170700,194226550,30150,30150,30150,30150,0
20241211,170600,194226550,30150,30150,30150,30150,0
20241211,170500,194226550,30150,30150,30150,30150,0
20241211,170400,194226550,30150,30150,30150,30150,0
20241211,170300,194226550,30150,30150,30150,30150,0
20241211,170200,194226550,30150,30150,30150,30150,0
20241211,170100,194226550,30150,30150,30150,30150,0
20241211,170000,194226550,30150,30150,30150,30150,0
20241211,165900,194226550,30150,30150,30150,30150,0
20241211,165800,194226550,30150,30150,30150,30150,0
20241211,165700,194226550,30150,30150,30150,30150,0
20241211,165600,194226550,30150,30150,30150,30150,0
20241211,165500,194226550,30150,30150,30150,30150,22
20241211,165400,194226550,30150,30150,30150,30150,0
20241211,165300,194226550,30150,30150,30150,30150,0
20241211,165200,194226550,30150,30150,30150,30150,0
20241211,165100,194226550,30150,30150,30150,30150,0
20241211,165000,194226550,30150,30150,30150,30150,0
20241211,164900,194226550,30150,30150,30150,30150,0
20241211,164800,194226550,30150,30150,30150,30150,0
20241211,164700,194226550,30150,30150,30150,30150,0
20241211,164600,194226550,30150,30150,30150,30150,0
20241211,164500,194226550,30150,30150,30150,30150,0
20241211,164400,194226550,30150,30150,30150,30150,0
20241211,164300,194226550,30150,30150,30150,30150,0
20241211,164200,194226550,30150,30150,30150,30150,0
20241211,164100,194226550,30150,30150,30150,30150,0
20241211,164000,194226550,30150,30150,30150,30150,0
20241211,163900,194226550,30150,30150,30150,30150,0
20241211,163800,194226550,30150,30150,30150,30150,0
20241211,163700,194226550,30150,30150,30150,30150,0
20241211,163600,194226550,30150,30150,30150,30150,0
20241211,163500,194226550,30150,30150,30150,30150,0
20241211,163400,194226550,30150,30150,30150,30150,0
20241211,163300,194226550,30150,30150,30150,30150,0
20241211,163200,194226550,30150,30150,30150,30150,0
20241211,163100,194226550,30150,30150,30150,30150,0
20241211,163000,194226550,30150,30150,30150,30150,0
20241211,162900,194226550,30150,30150,30150,30150,0
20241211,162800,194226550,30150,30150,30150,30150,0
20241211,162700,194226550,30150,30150,30150,30150,0
20241211,162600,194226550,30150,30150,30150,30150,0
20241211,162500,194226550,30150,30150,30150,30150,22
20241211,162400,194226550,30150,30150,30150,30150,0
20241211,162300,194226550,30150,30150,30150,30150,0
20241211,162200,194226550,30150,30150,30150,30150,0
20241211,162100,194226550,30150,30150,30150,30150,0
20241211,162000,194226550,30150,30150,30150,30150,0
20241211,161900,194226550,30150,30150,30150,30150,0
20241211,161800,194226550,30150,30150,30150,30150,0
20241211,161700,194226550,30150,30150,30150,30150,0
20241211,161600,194226550,30150,30150,30150,30150,0
20241211,161500,194226550,30150,30150,30150,30150,0
20241211,161400,194226550,30150,30150,30150,30150,0
20241211,161300,194226550,30150,30150,30150,30150,0
20241211,161200,194226550,30150,30150,30150,30150,0
20241211,161100,194226550,30150,30150,30150,30150,0
20241211,161000,194226550,30150,30150,30150,30150,0
20241211,160900,194226550,30150,30150,30150,30150,0
20241211,160800,194226550,30150,30150,30150,30150,0
20241211,160700,194226550,30150,30150,30150,30150,0
20241211,160600,194226550,30150,30150,30150,30150,0
20241211,160500,194226550,30150,30150,30150,30150,0
20241211,160400,194226550,30150,30150,30150,30150,0
20241211,160300,194226550,30150,30150,30150,30150,0
20241211,160200,194226550,30150,30150,30150,30150,0
20241211,160100,194226550,30150,30150,30150,30150,0
20241211,160000,194226550,30150,30150,30150,30150,0
20241211,155900,194226550,30150,30150,30150,30150,0
20241211,155800,194226550,30150,30150,30150,30150,0
20241211,155700,194226550,30150,30150,30150,30150,0
20241211,155600,194226550,30150,30150,30150,30150,0
20241211,155500,194226550,30150,30150,30150,30150,22
20241211,155400,194226550,30150,30150,30150,30150,0
20241211,155300,194226550,30150,30150,30150,30150,0
20241211,155200,194226550,30150,30150,30150,30150,0
20241211,155100,194226550,30150,30150,30150,30150,0
20241211,155000,194226550,30150,30150,30150,30150,0
20241211,154900,194226550,30150,30150,30150,30150,0
20241211,154800,194226550,30150,30150,30150,30150,0
20241211,154700,194226550,30150,30150,30150,30150,0
20241211,154600,194226550,30150,30150,30150,30150,0
20241211,154500,194226550,30150,30150,30150,30150,0
20241211,154400,194226550,30150,30150,30150,30150,0
20241211,154300,194226550,30150,30150,30150,30150,0
20241211,154200,194226550,30150,30150,30150,30150,0
20241211,154100,194226550,30150,30150,30150,30150,0
20241211,154000,194226550,30150,30150,30150,30150,0
20241211,153900,194226550,30150,30150,30150,30150,0
20241211,153800,194226550,30150,30150,30150,30150,0
20241211,153700,194226550,30150,30150,30150,30150,0
20241211,153600,194226550,30150,30150,30150,30150,0
20241211,153500,194226550,30150,30150,30150,30150,0
20241211,153400,194226550,30150,30150,30150,30150,0
20241211,153300,194226550,30150,30150,30150,30150,0
20241211,153200,194226550,30150,30150,30150,30150,0
20241211,153100,194226550,30150,30150,30150,30150,0
20241211,153000,194226550,30150,30150,30150,30150,22
20241211,152900,193563250,30300,30300,30300,30300,0
20241211,152800,193563250,30300,30300,30300,30300,0
20241211,152700,193563250,30300,30300,30300,30300,0
20241211,152600,193563250,30300,30300,30300,30300,0
20241211,152500,193563250,30300,30300,30300,30300,0
20241211,152400,193563250,30300,30300,30300,30300,0
20241211,152300,193563250,30300,30300,30300,30300,0
20241211,152200,193563250,30300,30300,30300,30300,0
20241211,152100,193563250,30300,30300,30300,30300,0
20241211,152000,193563250,30300,30300,30300,30300,0
20241211,151900,193563250,30300,30300,30300,30300,0
20241211,151800,193563250,30300,30300,30300,30300,0
20241211,151700,193563250,30300,30300,30300,30300,0
20241211,151600,193563250,30300,30300,30300,30300,4
20241211,151500,193442050,30200,30200,30200,30200,3
20241211,151400,193351450,30150,30150,30150,30150,2
20241211,151300,193291150,30250,30250,30250,30250,5
20241211,151200,193139900,30250,30200,30250,30200,2
20241211,151100,193079450,30200,30200,30200,30200,13
20241211,151000,192686850,30200,30200,30200,30200,6
20241211,150900,192505650,30250,30250,30250,30250,9
20241211,150800,192233400,30250,30250,30250,30250,0
20241211,150700,192233400,30250,30250,30250,30250,1
20241211,150600,192203150,30250,30250,30250,30250,0
20241211,150500,192203150,30250,30250,30250,30250,2
20241211,150400,192142650,30300,30300,30300,30300,36
20241211,150300,191051850,30250,30300,30300,30250,39
20241211,150200,189870250,30250,30250,30250,30250,50
20241211,150100,188357750,30350,30200,30350,30200,63
20241211,150000,186447650,30300,30250,30300,30250,164
20241211,145900,181479350,30250,30250,30300,30250,63
20241211,145800,179570900,30300,30200,30300,30200,107
20241211,145700,176339400,30200,30300,30300,30200,4
20241211,145600,176218300,30300,30300,30300,30300,0
20241211,145500,176218300,30300,30300,30300,30300,3
20241211,145400,176127400,30300,30300,30300,30300,0
20241211,145300,176127400,30300,30300,30300,30300,4
20241211,145200,176006200,30300,30300,30300,30300,0
20241211,145100,176006200,30300,30300,30300,30300,3
20241211,145000,175915300,30300,30300,30300,30300,0
20241211,144900,175915300,30300,30300,30300,30300,1
20241211,144800,175885000,30300,30300,30300,30300,3
20241211,144700,175794100,30300,30300,30300,30300,9
20241211,144600,175521400,30350,30350,30350,30350,0
20241211,144500,175521400,30350,30350,30350,30350,7
20241211,144400,175308950,30300,30300,30300,30300,1
20241211,144300,175278650,30300,30300,30300,30300,3
20241211,144200,175187750,30300,30300,30300,30300,1
20241211,144100,175157450,30300,30250,30300,30250,26
20241211,144000,174369950,30300,30300,30300,30300,1
20241211,143900,174339650,30350,30350,30350,30350,0
20241211,143800,174339650,30350,30350,30350,30350,10
20241211,143700,174036150,30350,30300,30350,30300,30
20241211,143600,173125700,30300,30300,30300,30300,94
20241211,143500,170277500,30300,30300,30300,30300,0
20241211,143400,170277500,30300,30300,30300,30300,17
20241211,143300,169762400,30250,30250,30250,30250,40
20241211,143200,168552400,30200,30200,30200,30200,1
20241211,143100,168522200,30200,30200,30200,30200,0
20241211,143000,168522200,30200,30200,30200,30200,1
20241211,142900,168492000,30200,30200,30200,30200,0
20241211,142800,168492000,30200,30150,30200,30150,90
20241211,142700,165775550,30100,30100,30100,30100,119
20241211,142600,162193650,30000,30000,30000,30000,1
20241211,142500,162163650,30000,30000,30000,30000,0
20241211,142400,162163650,30000,30000,30000,30000,6
20241211,142300,161983650,30000,30000,30000,30000,0
20241211,142200,161983650,30000,30000,30000,30000,1
20241211,142100,161953650,30000,30000,30000,30000,0
20241211,142000,161953650,30000,30000,30000,30000,1
20241211,141900,161923650,30000,30000,30000,30000,0
20241211,141800,161923650,30000,30000,30000,30000,1
20241211,141700,161893650,30000,30000,30000,30000,5
20241211,141600,161743650,30100,30100,30100,30100,0
20241211,141500,161743650,30100,30100,30100,30100,0
20241211,141400,161743650,30100,30100,30100,30100,0
20241211,141300,161743650,30100,30100,30100,30100,0
20241211,141200,161743650,30100,30100,30100,30100,0
20241211,141100,161743650,30100,30100,30100,30100,1
20241211,141000,161713550,30100,30100,30100,30100,0
20241211,140900,161713550,30100,30100,30100,30100,0
20241211,140800,161713550,30100,30100,30100,30100,4
20241211,140700,161593150,30000,30000,30000,30000,8
20241211,140600,161353150,30000,30000,30000,30000,1
20241211,140500,161323150,30100,30100,30100,30100,0
20241211,140400,161323150,30100,30100,30100,30100,0
20241211,140300,161323150,30100,30100,30100,30100,0
20241211,140200,161323150,30100,30100,30100,30100,0
20241211,140100,161323150,30100,30050,30100,30050,7
20241211,140000,161112600,30050,30050,30050,30050,0
20241211,135900,161112600,30050,30050,30050,30050,4
20241211,135800,160992400,30050,30050,30050,30050,0
20241211,135700,160992400,30050,30050,30050,30050,7
20241211,135600,160782050,30050,30050,30050,30050,0
20241211,135500,160782050,30050,30050,30050,30050,1
20241211,135400,160752000,30050,30050,30050,30050,0
20241211,135300,160752000,30050,30050,30050,30050,4
20241211,135200,160631800,30050,30050,30050,30050,0
20241211,135100,160631800,30050,30050,30050,30050,3
20241211,135000,160541650,30050,30050,30050,30050,0
20241211,134900,160541650,30050,30050,30050,30050,9
20241211,134800,160271200,30050,30050,30050,30050,40
20241211,134700,159069200,30100,30100,30100,30100,0
20241211,134600,159069200,30100,30100,30100,30100,0
20241211,134500,159069200,30100,30100,30100,30100,0
20241211,134400,159069200,30100,30100,30100,30100,82
20241211,134300,156601000,30150,30150,30150,30150,9
20241211,134200,156329650,30150,30150,30150,30150,1
20241211,134100,156299500,30200,30200,30200,30200,0
20241211,134000,156299500,30200,30200,30200,30200,0
20241211,133900,156299500,30200,30200,30200,30200,0
20241211,133800,156299500,30200,30200,30200,30200,0
20241211,133700,156299500,30200,30200,30200,30200,0
20241211,133600,156299500,30200,30200,30200,30200,0
20241211,133500,156299500,30200,30200,30200,30200,0
20241211,133400,156299500,30200,30200,30200,30200,10
20241211,133300,155997500,30200,30200,30200,30200,0
20241211,133200,155997500,30200,30200,30200,30200,0
20241211,133100,155997500,30200,30200,30200,30200,3
20241211,133000,155906900,30100,30100,30100,30100,1
20241211,132900,155876800,30100,30200,30200,30100,8
20241211,132800,155635850,30200,30200,30200,30200,0
20241211,132700,155635850,30200,30200,30200,30200,10
20241211,132600,155333850,30200,30200,30200,30200,0
20241211,132500,155333850,30200,30200,30200,30200,0
20241211,132400,155333850,30200,30200,30200,30200,0
20241211,132300,155333850,30200,30200,30200,30200,8
20241211,132200,155092250,30200,30200,30200,30200,0
20241211,132100,155092250,30200,30200,30200,30200,51
20241211,132000,153552050,30200,30200,30200,30200,5
20241211,131900,153401050,30150,30150,30150,30150,15
20241211,131800,152948800,30150,30150,30150,30150,0
20241211,131700,152948800,30150,30150,30150,30150,0
20241211,131600,152948800,30150,30150,30150,30150,1
20241211,131500,152918650,30150,30150,30150,30150,0
20241211,131400,152918650,30150,30150,30150,30150,0
20241211,131300,152918650,30150,30150,30150,30150,0
20241211,131200,152918650,30150,30150,30150,30150,0
20241211,131100,152918650,30150,30150,30150,30150,37
20241211,131000,151803100,30150,30150,30150,30150,0
20241211,130900,151803100,30150,30150,30150,30150,0
20241211,130800,151803100,30150,30150,30150,30150,0
20241211,130700,151803100,30150,30150,30150,30150,0
20241211,130600,151803100,30150,30150,30150,30150,5
20241211,130500,151652350,30150,30150,30150,30150,0
20241211,130400,151652350,30150,30150,30150,30150,0
20241211,130300,151652350,30150,30150,30150,30150,0
20241211,130200,151652350,30150,30150,30150,30150,0
20241211,130100,151652350,30150,30150,30150,30150,0
20241211,130000,151652350,30150,30150,30150,30150,0
20241211,125900,151652350,30150,30150,30150,30150,0
20241211,125800,151652350,30150,30150,30150,30150,1
20241211,125700,151622200,30150,30150,30150,30150,0
20241211,125600,151622200,30150,30150,30150,30150,0
20241211,125500,151622200,30150,30100,30150,30100,7
20241211,125400,151411200,30100,30100,30100,30100,0
20241211,125300,151411200,30100,30100,30100,30100,0
20241211,125200,151411200,30100,30100,30100,30100,6
20241211,125100,151230600,30150,30150,30150,30150,0
20241211,125000,151230600,30150,30150,30150,30150,0
20241211,124900,151230600,30150,30150,30150,30150,0
20241211,124800,151230600,30150,30100,30150,30100,4
20241211,124700,151110150,30100,30100,30100,30100,17
20241211,124600,150598450,30100,30100,30100,30100,0
20241211,124500,150598450,30100,30100,30100,30100,2
20241211,124400,150538250,30100,30100,30100,30100,0
20241211,124300,150538250,30100,30100,30100,30100,0
20241211,124200,150538250,30100,30100,30100,30100,0
20241211,124100,150538250,30100,30100,30100,30100,0
20241211,124000,150538250,30100,30100,30100,30100,0
20241211,123900,150538250,30100,30100,30100,30100,2
20241211,123800,150478050,30100,30100,30100,30100,0
20241211,123700,150478050,30100,30100,30100,30100,0
20241211,123600,150478050,30100,30100,30100,30100,4
20241211,123500,150357650,30050,30050,30050,30050,0
20241211,123400,150357650,30050,30050,30050,30050,2
20241211,123300,150297550,30200,30200,30200,30200,0
20241211,123200,150297550,30200,30200,30200,30200,0
20241211,123100,150297550,30200,30200,30200,30200,0
20241211,123000,150297550,30200,30150,30200,30150,20
20241211,122900,149694100,30150,30150,30150,30150,10
20241211,122800,149392600,30100,30100,30100,30100,0
20241211,122700,149392600,30100,30100,30100,30100,0
20241211,122600,149392600,30100,30050,30100,30050,53
20241211,122500,147798900,30050,30050,30050,30050,2
20241211,122400,147738800,30100,30100,30100,30100,0
20241211,122300,147738800,30100,30050,30100,30050,46
20241211,122200,146356150,30000,30000,30000,30000,0
20241211,122100,146356150,30000,30000,30000,30000,8
20241211,122000,146116150,30050,30050,30050,30050,1
20241211,121900,146086100,30000,30000,30000,30000,0
20241211,121800,146086100,30000,30000,30000,30000,2
20241211,121700,146026100,30050,30050,30050,30050,0
20241211,121600,146026100,30050,30050,30050,30050,0
20241211,121500,146026100,30050,30050,30050,30050,0
20241211,121400,146026100,30050,30050,30050,30050,1
20241211,121300,145996050,30000,30000,30000,30000,1
20241211,121200,145966050,30000,30000,30000,30000,2
20241211,121100,145906050,30050,30050,30050,30050,0
20241211,121000,145906050,30050,30050,30050,30050,0
20241211,120900,145906050,30050,30050,30050,30050,5
20241211,120800,145755800,30000,30000,30000,30000,0
20241211,120700,145755800,30000,30000,30000,30000,0
20241211,120600,145755800,30000,30000,30000,30000,28
20241211,120500,144915800,30000,30000,30000,30000,0
20241211,120400,144915800,30000,30000,30000,30000,40
20241211,120300,143715800,30000,30000,30000,30000,70
20241211,120200,141615800,30000,30000,30000,30000,1
20241211,120100,141585800,30050,30050,30050,30050,0
20241211,120000,141585800,30050,30050,30050,30050,0
20241211,115900,141585800,30050,30050,30050,30050,0
20241211,115800,141585800,30050,30050,30050,30050,0
20241211,115700,141585800,30050,30050,30050,30050,0
20241211,115600,141585800,30050,30050,30050,30050,0
20241211,115500,141585800,30050,30050,30050,30050,0
20241211,115400,141585800,30050,30050,30050,30050,1
20241211,115300,141555750,30000,30000,30000,30000,0
20241211,115200,141555750,30000,30050,30050,30000,49
20241211,115100,140085450,30050,30050,30050,30050,6
20241211,115000,139905150,30050,30050,30050,30050,60
20241211,114900,138102150,30100,30100,30100,30100,0
20241211,114800,138102150,30100,30100,30100,30100,0
20241211,114700,138102150,30100,30100,30100,30100,0
20241211,114600,138102150,30100,30100,30100,30100,0
20241211,114500,138102150,30100,30100,30100,30100,8
20241211,114400,137861350,30050,30050,30050,30050,0
20241211,114300,137861350,30050,30050,30050,30050,5
20241211,114200,137711100,30050,30050,30050,30050,0
20241211,114100,137711100,30050,30050,30050,30050,0
20241211,114000,137711100,30050,30050,30050,30050,0
20241211,113900,137711100,30050,30050,30050,30050,1
20241211,113800,137681050,30000,30000,30000,30000,0
20241211,113700,137681050,30000,30000,30000,30000,6
20241211,113600,137501050,29950,29950,29950,29950,0
20241211,113500,137501050,29950,29950,29950,29950,9
20241211,113400,137231500,30200,30200,30200,30200,0
20241211,113300,137231500,30200,30200,30200,30200,4
20241211,113200,137110700,30200,30150,30200,30100,56
20241211,113100,135422100,30150,29950,30150,29950,22
20241211,113000,134759900,30050,30050,30050,30050,0
20241211,112900,134759900,30050,30050,30050,30050,0
20241211,112800,134759900,30050,30050,30050,30050,5
20241211,112700,134609650,30050,29950,30050,29950,2
20241211,112600,134549650,29950,29950,29950,29950,27
20241211,112500,133741000,30000,30050,30050,30000,70
20241211,112400,131640000,30100,30100,30100,30100,0
20241211,112300,131640000,30100,30100,30100,30100,1
20241211,112200,131609900,30100,30100,30100,30100,0
20241211,112100,131609900,30100,30100,30100,30100,0
20241211,112000,131609900,30100,30100,30100,30100,0
20241211,111900,131609900,30100,30100,30100,30100,0
20241211,111800,131609900,30100,30100,30100,30100,0
20241211,111700,131609900,30100,30100,30100,30100,0
20241211,111600,131609900,30100,30100,30100,30100,0
20241211,111500,131609900,30100,30100,30100,30100,0
20241211,111400,131609900,30100,30100,30100,30100,0
20241211,111300,131609900,30100,30100,30100,30100,79
20241211,111200,129232000,30050,30050,30050,30050,3
20241211,111100,129141850,30050,30050,30050,30050,0
20241211,111000,129141850,30050,30050,30050,30050,0
20241211,110900,129141850,30050,30050,30050,30050,1
20241211,110800,129111800,30150,30300,30300,30150,138
20241211,110700,124947350,30300,30300,30300,30300,2
20241211,110600,124886750,30250,30250,30250,30250,27
20241211,110500,124070000,30200,30200,30200,30200,18
20241211,110400,123526400,30200,30200,30200,30200,0
20241211,110300,123526400,30200,30200,30200,30200,1
20241211,110200,123496200,30200,30200,30200,30200,2
20241211,110100,123435800,30200,30200,30200,30200,0
20241211,110000,123435800,30200,30200,30200,30200,0
20241211,105900,123435800,30200,30200,30200,30200,0
20241211,105800,123435800,30200,30200,30200,30200,0
20241211,105700,123435800,30200,30200,30200,30200,0
20241211,105600,123435800,30200,30200,30200,30200,0
20241211,105500,123435800,30200,30200,30200,30200,13
20241211,105400,123043200,30150,30150,30150,30150,10
20241211,105300,122741700,30150,30150,30150,30150,1
20241211,105200,122711550,30150,30150,30150,30150,0
20241211,105100,122711550,30150,30150,30150,30150,1
20241211,105000,122681400,30150,30150,30150,30150,0
20241211,104900,122681400,30150,30150,30150,30150,0
20241211,104800,122681400,30150,30150,30150,30150,8
20241211,104700,122440200,30100,30100,30100,30100,10
20241211,104600,122139200,30150,30150,30150,30150,0
20241211,104500,122139200,30150,30150,30150,30150,3
20241211,104400,122048750,30150,30150,30150,30150,8
20241211,104300,121807550,30150,30150,30150,30150,1
20241211,104200,121777400,30100,30100,30100,30100,0
20241211,104100,121777400,30100,30100,30100,30100,0
20241211,104000,121777400,30100,30100,30100,30100,22
20241211,103900,121115200,30100,30150,30150,30100,11
20241211,103800,120783700,30100,30100,30100,30100,0
20241211,103700,120783700,30100,30100,30100,30100,0
20241211,103600,120783700,30100,30250,30250,30100,4
20241211,103500,120663000,30350,30350,30350,30350,0
20241211,103400,120663000,30350,30350,30350,30350,9
20241211,103300,120389850,30300,30300,30300,30300,0
20241211,103200,120389850,30300,30300,30300,30300,2
20241211,103100,120329250,30300,30300,30300,30300,2
20241211,103000,120268650,30300,30300,30300,30300,20
20241211,102900,119662650,30250,30250,30250,30250,4
20241211,102800,119541650,30250,30250,30250,30250,1
20241211,102700,119511400,30250,30250,30250,30250,0
20241211,102600,119511400,30250,30250,30250,30250,5
20241211,102500,119360150,30200,30200,30200,30200,1
20241211,102400,119329950,30200,30200,30200,30200,0
20241211,102300,119329950,30200,30200,30200,30200,5
20241211,102200,119178950,30150,30100,30150,30100,23
20241211,102100,118485800,30100,30100,30100,30100,0
20241211,102000,118485800,30100,30100,30100,30100,7
20241211,101900,118275100,30050,30050,30050,30050,0
20241211,101800,118275100,30050,30050,30050,30050,0
20241211,101700,118275100,30050,30050,30050,30000,118
20241211,101600,114729250,30100,30050,30100,30050,5
20241211,101500,114578800,30050,30050,30050,30050,7
20241211,101400,114368450,30100,30100,30150,30100,65
20241211,101300,112411700,30100,30100,30100,30100,2
20241211,101200,112351500,30150,30100,30150,30100,3
20241211,101100,112261150,30200,30200,30200,30200,0
20241211,101000,112261150,30200,30200,30200,30200,81
20241211,100900,109814950,30350,30350,30350,30350,0
20241211,100800,109814950,30350,30350,30350,30350,0
20241211,100700,109814950,30350,30350,30350,30350,1
20241211,100600,109784600,30400,30400,30400,30400,24
20241211,100500,109055000,30450,30450,30450,30450,0
20241211,100400,109055000,30450,30450,30450,30450,0
20241211,100300,109055000,30450,30200,30450,30200,93
20241211,100200,106224650,30200,30200,30200,30200,102
20241211,100100,103144250,30200,30250,30400,30200,145
20241211,100000,98747400,30400,30400,30400,30400,0
20241211,095900,98747400,30400,30300,30400,30300,50
20241211,095800,97230400,30450,30450,30450,30450,0
20241211,095700,97230400,30450,30450,30450,30450,0
20241211,095600,97230400,30450,30450,30450,30450,0
20241211,095500,97230400,30450,30450,30450,30450,0
20241211,095400,97230400,30450,30400,30450,30400,40
20241211,095300,96013700,30400,30350,30400,30300,50
20241211,095200,94494300,30350,30350,30350,30350,0
20241211,095100,94494300,30350,30350,30350,30350,6
20241211,095000,94312200,30350,30250,30350,30250,13
20241211,094900,93918850,30250,30200,30250,30200,15
20241211,094800,93465750,30200,30200,30200,30200,3
20241211,094700,93375150,30200,30250,30350,30200,121
20241211,094600,89709400,30150,30150,30150,30150,1
20241211,094500,89679250,30150,30150,30150,30150,3
20241211,094400,89588800,30100,30250,30250,30100,22
20241211,094300,88923450,30250,30200,30250,30200,61
20241211,094200,87081050,30250,30250,30250,30250,8
20241211,094100,86839050,30300,30300,30300,30300,2
20241211,094000,86778450,30200,30050,30200,30050,232
20241211,093900,79786300,30050,30000,30050,30000,41
20241211,093800,78554950,30000,30000,30000,30000,2
20241211,093700,78494950,30000,30000,30000,30000,0
20241211,093600,78494950,30000,30000,30000,30000,63
20241211,093500,76604950,29950,29950,29950,29950,11
20241211,093400,76275500,30000,30000,30000,30000,0
20241211,093300,76275500,30000,30000,30000,30000,10
20241211,093200,75975500,29950,29950,29950,29950,37
20241211,093100,74867350,29950,29950,29950,29950,12
20241211,093000,74507950,29900,29900,29900,29900,2
20241211,092900,74448150,29850,29850,29850,29850,25
20241211,092800,73701900,30100,30000,30100,30000,79
20241211,092700,71324450,29800,29800,30050,29800,1233
20241211,092600,34377150,29800,29750,29800,29750,12
20241211,092500,34019600,29800,29800,29800,29800,9
20241211,092400,33751400,29800,29800,29800,29800,1
20241211,092300,33721600,29900,29900,29900,29900,0
20241211,092200,33721600,29900,29900,29900,29900,0
20241211,092100,33721600,29900,29850,29900,29850,25
20241211,092000,32974400,29800,29750,29800,29750,52
20241211,091900,31425050,29700,29700,29700,29700,13
20241211,091800,31038950,29650,29650,29650,29650,29
20241211,091700,30179100,29600,29550,29600,29550,20
20241211,091600,29587350,29350,29350,29350,29350,3
20241211,091500,29499300,29300,29550,29550,29300,54
20241211,091400,27903850,29550,29550,29550,29550,0
20241211,091300,27903850,29550,29550,29550,29550,1
20241211,091200,27874300,29550,29500,29550,29500,26
20241211,091100,27106100,29500,29500,29500,29500,5
20241211,091000,26958600,29500,29500,29500,29500,152
20241211,090900,22474600,29450,29250,29450,29200,544
20241211,090800,6555550,29500,29450,29500,29450,23
20241211,090700,5877150,29150,29200,29550,29150,30
20241211,090600,4995500,29200,29200,29200,29000,41
20241211,090500,3798700,29150,29150,29150,29150,8
20241211,090400,3565500,29150,29200,29200,29150,5
20241211,090300,3419700,29200,29550,29550,29200,72
20241211,090200,1315900,29550,29550,29550,29550,2
20241211,090100,1256800,29600,29600,29600,29600,0
20241211,090000,1256800,29600,29200,29600,29200,43