KissMeData/033270/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,191700,409311920,18680,18680,18680,18680,550
20241202,191600,409311920,18680,18680,18680,18680,0
20241202,191500,409311920,18680,18680,18680,18680,0
20241202,191400,409311920,18680,18680,18680,18680,0
20241202,191300,409311920,18680,18680,18680,18680,0
20241202,191200,409311920,18680,18680,18680,18680,0
20241202,191100,409311920,18680,18680,18680,18680,0
20241202,191000,409311920,18680,18680,18680,18680,0
20241202,190900,409311920,18680,18680,18680,18680,0
20241202,190800,409311920,18680,18680,18680,18680,0
20241202,190700,409311920,18680,18680,18680,18680,0
20241202,190600,409311920,18680,18680,18680,18680,0
20241202,190500,409311920,18680,18680,18680,18680,0
20241202,190400,409311920,18680,18680,18680,18680,0
20241202,190300,409311920,18680,18680,18680,18680,0
20241202,190200,409311920,18680,18680,18680,18680,0
20241202,190100,409311920,18680,18680,18680,18680,0
20241202,190000,409311920,18680,18680,18680,18680,0
20241202,185900,409311920,18680,18680,18680,18680,0
20241202,185800,409311920,18680,18680,18680,18680,0
20241202,185700,409311920,18680,18680,18680,18680,0
20241202,185600,409311920,18680,18680,18680,18680,0
20241202,185500,409311920,18680,18680,18680,18680,0
20241202,185400,409311920,18680,18680,18680,18680,0
20241202,185300,409311920,18680,18680,18680,18680,0
20241202,185200,409311920,18680,18680,18680,18680,0
20241202,185100,409311920,18680,18680,18680,18680,0
20241202,185000,409311920,18680,18680,18680,18680,0
20241202,184900,409311920,18680,18680,18680,18680,0
20241202,184800,409311920,18680,18680,18680,18680,0
20241202,184700,409311920,18680,18680,18680,18680,550
20241202,184600,409311920,18680,18680,18680,18680,0
20241202,184500,409311920,18680,18680,18680,18680,0
20241202,184400,409311920,18680,18680,18680,18680,0
20241202,184300,409311920,18680,18680,18680,18680,0
20241202,184200,409311920,18680,18680,18680,18680,0
20241202,184100,409311920,18680,18680,18680,18680,0
20241202,184000,409311920,18680,18680,18680,18680,0
20241202,183900,409311920,18680,18680,18680,18680,0
20241202,183800,409311920,18680,18680,18680,18680,0
20241202,183700,409311920,18680,18680,18680,18680,0
20241202,183600,409311920,18680,18680,18680,18680,0
20241202,183500,409311920,18680,18680,18680,18680,0
20241202,183400,409311920,18680,18680,18680,18680,0
20241202,183300,409311920,18680,18680,18680,18680,0
20241202,183200,409311920,18680,18680,18680,18680,0
20241202,183100,409311920,18680,18680,18680,18680,0
20241202,183000,409311920,18680,18680,18680,18680,0
20241202,182900,409311920,18680,18680,18680,18680,0
20241202,182800,409311920,18680,18680,18680,18680,0
20241202,182700,409311920,18680,18680,18680,18680,0
20241202,182600,409311920,18680,18680,18680,18680,0
20241202,182500,409311920,18680,18680,18680,18680,0
20241202,182400,409311920,18680,18680,18680,18680,0
20241202,182300,409311920,18680,18680,18680,18680,0
20241202,182200,409311920,18680,18680,18680,18680,0
20241202,182100,409311920,18680,18680,18680,18680,0
20241202,182000,409311920,18680,18680,18680,18680,0
20241202,181900,409311920,18680,18680,18680,18680,0
20241202,181800,409311920,18680,18680,18680,18680,0
20241202,181700,409311920,18680,18680,18680,18680,550
20241202,181600,409311920,18680,18680,18680,18680,0
20241202,181500,409311920,18680,18680,18680,18680,0
20241202,181400,409311920,18680,18680,18680,18680,0
20241202,181300,409311920,18680,18680,18680,18680,0
20241202,181200,409311920,18680,18680,18680,18680,0
20241202,181100,409311920,18680,18680,18680,18680,0
20241202,181000,409311920,18680,18680,18680,18680,0
20241202,180900,409311920,18680,18680,18680,18680,0
20241202,180800,409311920,18680,18680,18680,18680,0
20241202,180700,409311920,18680,18680,18680,18680,0
20241202,180600,409311920,18680,18680,18680,18680,0
20241202,180500,409311920,18680,18680,18680,18680,0
20241202,180400,409311920,18680,18680,18680,18680,0
20241202,180300,409311920,18680,18680,18680,18680,0
20241202,180200,409311920,18680,18680,18680,18680,0
20241202,180100,409311920,18680,18680,18680,18680,0
20241202,180000,409311920,18680,18680,18680,18680,0
20241202,175900,409311920,18680,18680,18680,18680,0
20241202,175800,409311920,18680,18680,18680,18680,0
20241202,175700,409311920,18680,18680,18680,18680,0
20241202,175600,409311920,18680,18680,18680,18680,0
20241202,175500,409311920,18680,18680,18680,18680,0
20241202,175400,409311920,18680,18680,18680,18680,0
20241202,175300,409311920,18680,18680,18680,18680,0
20241202,175200,409311920,18680,18680,18680,18680,0
20241202,175100,409311920,18680,18680,18680,18680,0
20241202,175000,409311920,18680,18680,18680,18680,0
20241202,174900,409311920,18680,18680,18680,18680,0
20241202,174800,409311920,18680,18680,18680,18680,0
20241202,174700,409311920,18680,18680,18680,18680,550
20241202,174600,409311920,18680,18680,18680,18680,0
20241202,174500,409311920,18680,18680,18680,18680,0
20241202,174400,409311920,18680,18680,18680,18680,0
20241202,174300,409311920,18680,18680,18680,18680,0
20241202,174200,409311920,18680,18680,18680,18680,0
20241202,174100,409311920,18680,18680,18680,18680,0
20241202,174000,409311920,18680,18680,18680,18680,0
20241202,173900,409311920,18680,18680,18680,18680,0
20241202,173800,409311920,18680,18680,18680,18680,0
20241202,173700,409311920,18680,18680,18680,18680,0
20241202,173600,409311920,18680,18680,18680,18680,0
20241202,173500,409311920,18680,18680,18680,18680,0
20241202,173400,409311920,18680,18680,18680,18680,0
20241202,173300,409311920,18680,18680,18680,18680,0
20241202,173200,409311920,18680,18680,18680,18680,0
20241202,173100,409311920,18680,18680,18680,18680,0
20241202,173000,409311920,18680,18680,18680,18680,0
20241202,172900,409311920,18680,18680,18680,18680,0
20241202,172800,409311920,18680,18680,18680,18680,0
20241202,172700,409311920,18680,18680,18680,18680,0
20241202,172600,409311920,18680,18680,18680,18680,0
20241202,172500,409311920,18680,18680,18680,18680,0
20241202,172400,409311920,18680,18680,18680,18680,0
20241202,172300,409311920,18680,18680,18680,18680,0
20241202,172200,409311920,18680,18680,18680,18680,0
20241202,172100,409311920,18680,18680,18680,18680,0
20241202,172000,409311920,18680,18680,18680,18680,0
20241202,171900,409311920,18680,18680,18680,18680,0
20241202,171800,409311920,18680,18680,18680,18680,0
20241202,171700,409311920,18680,18680,18680,18680,550
20241202,171600,409311920,18680,18680,18680,18680,0
20241202,171500,409311920,18680,18680,18680,18680,0
20241202,171400,409311920,18680,18680,18680,18680,0
20241202,171300,409311920,18680,18680,18680,18680,0
20241202,171200,409311920,18680,18680,18680,18680,0
20241202,171100,409311920,18680,18680,18680,18680,0
20241202,171000,409311920,18680,18680,18680,18680,0
20241202,170900,409311920,18680,18680,18680,18680,0
20241202,170800,409311920,18680,18680,18680,18680,0
20241202,170700,409311920,18680,18680,18680,18680,0
20241202,170600,409311920,18680,18680,18680,18680,0
20241202,170500,409311920,18680,18680,18680,18680,0
20241202,170400,409311920,18680,18680,18680,18680,0
20241202,170300,409311920,18680,18680,18680,18680,0
20241202,170200,409311920,18680,18680,18680,18680,0
20241202,170100,409311920,18680,18680,18680,18680,0
20241202,170000,409311920,18680,18680,18680,18680,0
20241202,165900,409311920,18680,18680,18680,18680,0
20241202,165800,409311920,18680,18680,18680,18680,0
20241202,165700,409311920,18680,18680,18680,18680,0
20241202,165600,409311920,18680,18680,18680,18680,0
20241202,165500,409311920,18680,18680,18680,18680,0
20241202,165400,409311920,18680,18680,18680,18680,0
20241202,165300,409311920,18680,18680,18680,18680,0
20241202,165200,409311920,18680,18680,18680,18680,0
20241202,165100,409311920,18680,18680,18680,18680,0
20241202,165000,409311920,18680,18680,18680,18680,0
20241202,164900,409311920,18680,18680,18680,18680,0
20241202,164800,409311920,18680,18680,18680,18680,0
20241202,164700,409311920,18680,18680,18680,18680,550
20241202,164600,409311920,18680,18680,18680,18680,0
20241202,164500,409311920,18680,18680,18680,18680,0
20241202,164400,409311920,18680,18680,18680,18680,0
20241202,164300,409311920,18680,18680,18680,18680,0
20241202,164200,409311920,18680,18680,18680,18680,0
20241202,164100,409311920,18680,18680,18680,18680,0
20241202,164000,409311920,18680,18680,18680,18680,0
20241202,163900,409311920,18680,18680,18680,18680,0
20241202,163800,409311920,18680,18680,18680,18680,0
20241202,163700,409311920,18680,18680,18680,18680,0
20241202,163600,409311920,18680,18680,18680,18680,0
20241202,163500,409311920,18680,18680,18680,18680,0
20241202,163400,409311920,18680,18680,18680,18680,0
20241202,163300,409311920,18680,18680,18680,18680,0
20241202,163200,409311920,18680,18680,18680,18680,0
20241202,163100,409311920,18680,18680,18680,18680,0
20241202,163000,409311920,18680,18680,18680,18680,0
20241202,162900,409311920,18680,18680,18680,18680,0
20241202,162800,409311920,18680,18680,18680,18680,0
20241202,162700,409311920,18680,18680,18680,18680,0
20241202,162600,409311920,18680,18680,18680,18680,0
20241202,162500,409311920,18680,18680,18680,18680,0
20241202,162400,409311920,18680,18680,18680,18680,0
20241202,162300,409311920,18680,18680,18680,18680,0
20241202,162200,409311920,18680,18680,18680,18680,0
20241202,162100,409311920,18680,18680,18680,18680,0
20241202,162000,409311920,18680,18680,18680,18680,0
20241202,161900,409311920,18680,18680,18680,18680,0
20241202,161800,409311920,18680,18680,18680,18680,0
20241202,161700,409311920,18680,18680,18680,18680,550
20241202,161600,409311920,18680,18680,18680,18680,0
20241202,161500,409311920,18680,18680,18680,18680,0
20241202,161400,409311920,18680,18680,18680,18680,0
20241202,161300,409311920,18680,18680,18680,18680,0
20241202,161200,409311920,18680,18680,18680,18680,0
20241202,161100,409311920,18680,18680,18680,18680,0
20241202,161000,409311920,18680,18680,18680,18680,0
20241202,160900,409311920,18680,18680,18680,18680,0
20241202,160800,409311920,18680,18680,18680,18680,0
20241202,160700,409311920,18680,18680,18680,18680,0
20241202,160600,409311920,18680,18680,18680,18680,0
20241202,160500,409311920,18680,18680,18680,18680,0
20241202,160400,409311920,18680,18680,18680,18680,0
20241202,160300,409311920,18680,18680,18680,18680,0
20241202,160200,409311920,18680,18680,18680,18680,0
20241202,160100,409311920,18680,18680,18680,18680,0
20241202,160000,409311920,18680,18680,18680,18680,0
20241202,155900,409311920,18680,18680,18680,18680,0
20241202,155800,409311920,18680,18680,18680,18680,0
20241202,155700,409311920,18680,18680,18680,18680,0
20241202,155600,409311920,18680,18680,18680,18680,0
20241202,155500,409311920,18680,18680,18680,18680,0
20241202,155400,409311920,18680,18680,18680,18680,0
20241202,155300,409311920,18680,18680,18680,18680,0
20241202,155200,409311920,18680,18680,18680,18680,0
20241202,155100,409311920,18680,18680,18680,18680,0
20241202,155000,409311920,18680,18680,18680,18680,0
20241202,154900,409311920,18680,18680,18680,18680,0
20241202,154800,409311920,18680,18680,18680,18680,0
20241202,154700,409311920,18680,18680,18680,18680,550
20241202,154600,409311920,18680,18680,18680,18680,0
20241202,154500,409311920,18680,18680,18680,18680,0
20241202,154400,409311920,18680,18680,18680,18680,0
20241202,154300,409311920,18680,18680,18680,18680,0
20241202,154200,409311920,18680,18680,18680,18680,0
20241202,154100,409311920,18680,18680,18680,18680,0
20241202,154000,409311920,18680,18680,18680,18680,0
20241202,153900,409311920,18680,18680,18680,18680,0
20241202,153800,409311920,18680,18680,18680,18680,0
20241202,153700,409311920,18680,18680,18680,18680,0
20241202,153600,409311920,18680,18680,18680,18680,0
20241202,153500,409311920,18680,18680,18680,18680,0
20241202,153400,409311920,18680,18680,18680,18680,0
20241202,153300,409311920,18680,18680,18680,18680,0
20241202,153200,409311920,18680,18680,18680,18680,0
20241202,153100,409311920,18680,18680,18680,18680,0
20241202,153000,409311920,18680,18680,18680,18680,550
20241202,152900,399037920,18640,18640,18640,18640,0
20241202,152800,399037920,18640,18640,18640,18640,0
20241202,152700,399037920,18640,18640,18640,18640,0
20241202,152600,399037920,18640,18640,18640,18640,0
20241202,152500,399037920,18640,18640,18640,18640,0
20241202,152400,399037920,18640,18640,18640,18640,0
20241202,152300,399037920,18640,18640,18640,18640,0
20241202,152200,399037920,18640,18640,18640,18640,0
20241202,152100,399037920,18640,18640,18640,18640,0
20241202,152000,399037920,18640,18640,18640,18640,0
20241202,151900,399037920,18640,18630,18680,18630,50
20241202,151800,398106170,18630,18690,18690,18630,10
20241202,151700,397919810,18700,18700,18700,18700,0
20241202,151600,397919810,18700,18700,18700,18700,0
20241202,151500,397919810,18700,18700,18700,18700,0
20241202,151400,397919810,18700,18700,18700,18700,5
20241202,151300,397826310,18710,18710,18710,18710,0
20241202,151200,397826310,18710,18640,18710,18640,4
20241202,151100,397751680,18630,18630,18630,18630,0
20241202,151000,397751680,18630,18630,18630,18630,1
20241202,150900,397733050,18710,18650,18710,18630,208
20241202,150800,393857280,18710,18710,18710,18710,0
20241202,150700,393857280,18710,18710,18710,18710,0
20241202,150600,393857280,18710,18710,18710,18710,1
20241202,150500,393838570,18710,18710,18710,18710,0
20241202,150400,393838570,18710,18710,18710,18710,0
20241202,150300,393838570,18710,18710,18710,18710,0
20241202,150200,393838570,18710,18710,18710,18710,0
20241202,150100,393838570,18710,18710,18710,18710,0
20241202,150000,393838570,18710,18710,18710,18710,7
20241202,145900,393707600,18620,18620,18620,18620,0
20241202,145800,393707600,18620,18620,18620,18620,0
20241202,145700,393707600,18620,18620,18620,18620,0
20241202,145600,393707600,18620,18620,18620,18620,0
20241202,145500,393707600,18620,18620,18620,18620,0
20241202,145400,393707600,18620,18620,18620,18620,0
20241202,145300,393707600,18620,18620,18620,18620,0
20241202,145200,393707600,18620,18620,18620,18620,34
20241202,145100,393074520,18620,18620,18620,18620,0
20241202,145000,393074520,18620,18620,18620,18620,71
20241202,144900,391752500,18720,18720,18720,18720,10
20241202,144800,391565300,18710,18710,18710,18710,0
20241202,144700,391565300,18710,18710,18710,18710,0
20241202,144600,391565300,18710,18710,18710,18710,0
20241202,144500,391565300,18710,18710,18710,18710,0
20241202,144400,391565300,18710,18710,18710,18710,0
20241202,144300,391565300,18710,18710,18710,18710,0
20241202,144200,391565300,18710,18700,18710,18700,408
20241202,144100,383932700,18700,18700,18700,18700,0
20241202,144000,383932700,18700,18700,18700,18700,0
20241202,143900,383932700,18700,18700,18700,18700,0
20241202,143800,383932700,18700,18700,18700,18700,0
20241202,143700,383932700,18700,18700,18700,18700,1
20241202,143600,383914000,18590,18590,18590,18590,0
20241202,143500,383914000,18590,18590,18590,18590,0
20241202,143400,383914000,18590,18590,18590,18590,0
20241202,143300,383914000,18590,18670,18670,18570,1335
20241202,143200,359051070,18670,18670,18670,18670,0
20241202,143100,359051070,18670,18670,18670,18670,0
20241202,143000,359051070,18670,18670,18670,18670,1
20241202,142900,359032400,18670,18670,18670,18670,13
20241202,142800,358789690,18710,18710,18710,18710,0
20241202,142700,358789690,18710,18680,18710,18680,4
20241202,142600,358714910,18670,18680,18680,18670,39
20241202,142500,357986620,18680,18680,18680,18680,0
20241202,142400,357986620,18680,18670,18700,18670,110
20241202,142300,355929870,18670,18670,18670,18670,0
20241202,142200,355929870,18670,18670,18670,18670,15
20241202,142100,355649820,18680,18680,18680,18680,0
20241202,142000,355649820,18680,18680,18680,18680,10
20241202,141900,355463020,18630,18630,18630,18630,0
20241202,141800,355463020,18630,18630,18630,18630,13
20241202,141700,355220830,18620,18620,18620,18620,0
20241202,141600,355220830,18620,18620,18620,18620,0
20241202,141500,355220830,18620,18620,18620,18620,0
20241202,141400,355220830,18620,18620,18620,18620,13
20241202,141300,354978770,18620,18620,18620,18620,0
20241202,141200,354978770,18620,18620,18620,18620,0
20241202,141100,354978770,18620,18620,18620,18620,0
20241202,141000,354978770,18620,18620,18620,18620,16
20241202,140900,354680850,18610,18610,18610,18610,0
20241202,140800,354680850,18610,18610,18610,18610,0
20241202,140700,354680850,18610,18610,18610,18610,10
20241202,140600,354494750,18610,18610,18610,18610,0
20241202,140500,354494750,18610,18610,18610,18610,0
20241202,140400,354494750,18610,18610,18610,18610,0
20241202,140300,354494750,18610,18610,18610,18610,16
20241202,140200,354196990,18700,18700,18700,18700,0
20241202,140100,354196990,18700,18700,18700,18700,0
20241202,140000,354196990,18700,18700,18700,18700,0
20241202,135900,354196990,18700,18700,18700,18700,3
20241202,135800,354140890,18720,18720,18720,18720,2
20241202,135700,354103450,18730,18710,18730,18710,178
20241202,135600,350771710,18720,18680,18720,18610,258
20241202,135500,345952920,18670,18610,18670,18610,185
20241202,135400,342501450,18610,18610,18610,18610,0
20241202,135300,342501450,18610,18610,18610,18610,0
20241202,135200,342501450,18610,18610,18610,18610,13
20241202,135100,342259520,18650,18650,18650,18650,67
20241202,135000,341009970,18650,18650,18650,18650,1
20241202,134900,340991320,18600,18600,18600,18600,20
20241202,134800,340619320,18600,18600,18600,18600,16
20241202,134700,340321720,18670,18670,18670,18670,0
20241202,134600,340321720,18670,18670,18670,18670,1
20241202,134500,340303050,18590,18590,18590,18590,0
20241202,134400,340303050,18590,18590,18590,18590,9
20241202,134300,340135740,18620,18620,18620,18620,1
20241202,134200,340117120,18580,18580,18580,18580,102
20241202,134100,338221960,18580,18580,18580,18580,0
20241202,134000,338221960,18580,18580,18580,18580,13
20241202,133900,337980420,18570,18570,18570,18570,0
20241202,133800,337980420,18570,18570,18570,18570,0
20241202,133700,337980420,18570,18570,18570,18570,0
20241202,133600,337980420,18570,18570,18570,18570,13
20241202,133500,337739010,18620,18620,18620,18620,0
20241202,133400,337739010,18620,18620,18620,18620,2
20241202,133300,337701770,18570,18570,18570,18570,18
20241202,133200,337367510,18570,18550,18570,18550,36
20241202,133100,336699010,18550,18550,18550,18550,0
20241202,133000,336699010,18550,18550,18550,18550,11
20241202,132900,336494960,18550,18470,18550,18470,35
20241202,132800,335846350,18470,18470,18470,18470,0
20241202,132700,335846350,18470,18470,18470,18470,0
20241202,132600,335846350,18470,18470,18470,18470,0
20241202,132500,335846350,18470,18470,18470,18470,18
20241202,132400,335513890,18470,18470,18470,18470,0
20241202,132300,335513890,18470,18470,18470,18470,0
20241202,132200,335513890,18470,18470,18470,18470,2
20241202,132100,335476950,18470,18490,18490,18470,49
20241202,132000,334571700,18550,18550,18550,18550,0
20241202,131900,334571700,18550,18550,18550,18550,1
20241202,131800,334553150,18480,18480,18480,18480,0
20241202,131700,334553150,18480,18480,18480,18480,16
20241202,131600,334257470,18480,18480,18480,18480,0
20241202,131500,334257470,18480,18480,18480,18480,0
20241202,131400,334257470,18480,18480,18480,18480,10
20241202,131300,334072670,18500,18500,18500,18500,260
20241202,131200,329262670,18500,18500,18500,18500,0
20241202,131100,329262670,18500,18500,18500,18500,1
20241202,131000,329244170,18460,18460,18460,18460,18
20241202,130900,328911890,18460,18460,18460,18460,0
20241202,130800,328911890,18460,18460,18460,18460,0
20241202,130700,328911890,18460,18460,18460,18460,70
20241202,130600,327619690,18460,18460,18460,18460,77
20241202,130500,326198270,18450,18450,18450,18450,0
20241202,130400,326198270,18450,18450,18450,18450,0
20241202,130300,326198270,18450,18450,18450,18450,0
20241202,130200,326198270,18450,18450,18450,18450,18
20241202,130100,325866170,18430,18430,18430,18430,0
20241202,130000,325866170,18430,18430,18430,18430,0
20241202,125900,325866170,18430,18430,18430,18430,0
20241202,125800,325866170,18430,18430,18430,18430,9
20241202,125700,325700300,18500,18500,18500,18500,5
20241202,125600,325607800,18420,18420,18420,18420,18
20241202,125500,325276240,18420,18420,18420,18420,15
20241202,125400,324999940,18490,18490,18490,18490,1
20241202,125300,324981450,18410,18410,18410,18410,0
20241202,125200,324981450,18410,18410,18410,18410,0
20241202,125100,324981450,18410,18410,18410,18410,110
20241202,125000,322956350,18500,18540,18540,18410,330
20241202,124900,316877960,18540,18540,18540,18540,5
20241202,124800,316785260,18410,18410,18410,18410,0
20241202,124700,316785260,18410,18540,18540,18410,557
20241202,124600,306526990,18450,18450,18450,18450,35
20241202,124500,305881240,18450,18450,18450,18450,0
20241202,124400,305881240,18450,18540,18540,18450,1372
20241202,124300,280512650,18550,18610,18610,18550,361
20241202,124200,273805770,18600,18600,18600,18600,0
20241202,124100,273805770,18600,18600,18600,18600,0
20241202,124000,273805770,18600,18600,18600,18600,10
20241202,123900,273619770,18600,18620,18620,18600,197
20241202,123800,269954570,18600,18610,18610,18600,106
20241202,123700,267982630,18610,18610,18610,18610,0
20241202,123600,267982630,18610,18610,18610,18610,11
20241202,123500,267777920,18610,18610,18610,18610,0
20241202,123400,267777920,18610,18620,18620,18610,382
20241202,123300,260666780,18630,18630,18630,18630,3
20241202,123200,260610890,18630,18620,18630,18620,14
20241202,123100,260350200,18630,18630,18630,18630,1
20241202,123000,260331570,18630,18630,18630,18630,0
20241202,122900,260331570,18630,18630,18630,18630,0
20241202,122800,260331570,18630,18630,18630,18630,8
20241202,122700,260182530,18630,18630,18630,18630,0
20241202,122600,260182530,18630,18630,18630,18630,0
20241202,122500,260182530,18630,18630,18630,18630,0
20241202,122400,260182530,18630,18640,18640,18630,18
20241202,122300,259847180,18640,18640,18640,18640,0
20241202,122200,259847180,18640,18640,18640,18640,94
20241202,122100,258095020,18640,18640,18640,18640,9
20241202,122000,257927260,18640,18640,18640,18640,0
20241202,121900,257927260,18640,18640,18640,18640,0
20241202,121800,257927260,18640,18640,18640,18640,0
20241202,121700,257927260,18640,18640,18640,18640,26
20241202,121600,257442620,18640,18640,18640,18640,0
20241202,121500,257442620,18640,18640,18640,18640,0
20241202,121400,257442620,18640,18640,18640,18640,0
20241202,121300,257442620,18640,18660,18660,18640,1776
20241202,121200,224320250,18660,18660,18660,18660,0
20241202,121100,224320250,18660,18660,18660,18660,0
20241202,121000,224320250,18660,18660,18660,18660,0
20241202,120900,224320250,18660,18660,18660,18660,646
20241202,120800,212265890,18660,18660,18660,18660,0
20241202,120700,212265890,18660,18660,18660,18660,0
20241202,120600,212265890,18660,18660,18660,18660,200
20241202,120500,208533890,18660,18660,18660,18660,12
20241202,120400,208309970,18660,18660,18660,18660,38
20241202,120300,207600890,18670,18670,18670,18670,10
20241202,120200,207414190,18660,18660,18660,18660,16
20241202,120100,207115630,18670,18670,18670,18670,0
20241202,120000,207115630,18670,18670,18670,18670,0
20241202,115900,207115630,18670,18670,18670,18670,4
20241202,115800,207040950,18660,18660,18660,18660,10
20241202,115700,206854350,18670,18670,18670,18670,0
20241202,115600,206854350,18670,18670,18670,18670,4
20241202,115500,206779670,18660,18660,18660,18660,1
20241202,115400,206761010,18670,18660,18670,18660,19
20241202,115300,206406460,18660,18660,18660,18660,1
20241202,115200,206387800,18660,18660,18660,18660,222
20241202,115100,202245280,18660,18660,18660,18660,0
20241202,115000,202245280,18660,18670,18670,18660,9
20241202,114900,202077330,18670,18670,18670,18670,0
20241202,114800,202077330,18670,18670,18670,18670,0
20241202,114700,202077330,18670,18670,18670,18670,0
20241202,114600,202077330,18670,18670,18670,18670,6
20241202,114500,201965310,18680,18680,18680,18680,1
20241202,114400,201946630,18670,18670,18670,18670,0
20241202,114300,201946630,18670,18670,18670,18670,10
20241202,114200,201759930,18670,18670,18670,18670,0
20241202,114100,201759930,18670,18670,18670,18670,0
20241202,114000,201759930,18670,18670,18670,18670,0
20241202,113900,201759930,18670,18710,18710,18670,16
20241202,113800,201461170,18660,18660,18660,18660,8
20241202,113700,201311890,18660,18660,18660,18660,0
20241202,113600,201311890,18660,18660,18660,18660,0
20241202,113500,201311890,18660,18660,18660,18660,11
20241202,113400,201106630,18710,18710,18710,18710,1
20241202,113300,201087920,18660,18660,18660,18660,0
20241202,113200,201087920,18660,18660,18660,18660,0
20241202,113100,201087920,18660,18660,18660,18660,14
20241202,113000,200826680,18660,18660,18660,18660,0
20241202,112900,200826680,18660,18660,18660,18660,0
20241202,112800,200826680,18660,18660,18660,18660,19
20241202,112700,200472140,18660,18730,18730,18660,4
20241202,112600,200397290,18730,18730,18730,18730,1
20241202,112500,200378560,18650,18650,18650,18650,0
20241202,112400,200378560,18650,18650,18650,18650,19
20241202,112300,200024210,18660,18660,18660,18660,0
20241202,112200,200024210,18660,18660,18660,18660,0
20241202,112100,200024210,18660,18660,18660,18660,0
20241202,112000,200024210,18660,18660,18660,18660,6
20241202,111900,199912250,18660,18660,18660,18660,0
20241202,111800,199912250,18660,18660,18660,18660,0
20241202,111700,199912250,18660,18660,18660,18660,0
20241202,111600,199912250,18660,18660,18660,18660,18
20241202,111500,199576370,18660,18660,18660,18660,0
20241202,111400,199576370,18660,18660,18660,18660,6
20241202,111300,199464410,18660,18660,18660,18660,0
20241202,111200,199464410,18660,18660,18660,18660,2
20241202,111100,199427090,18730,18730,18730,18730,1
20241202,111000,199408360,18650,18650,18650,18650,0
20241202,110900,199408360,18650,18660,18660,18650,75
20241202,110800,198009590,18660,18660,18660,18660,13
20241202,110700,197767010,18660,18660,18660,18660,0
20241202,110600,197767010,18660,18660,18660,18660,0
20241202,110500,197767010,18660,18660,18660,18660,11
20241202,110400,197561750,18650,18650,18650,18650,0
20241202,110300,197561750,18650,18650,18650,18650,0
20241202,110200,197561750,18650,18670,18670,18650,1000
20241202,110100,178903100,18670,18670,18670,18670,14
20241202,110000,178641720,18670,18670,18670,18670,0
20241202,105900,178641720,18670,18670,18670,18670,0
20241202,105800,178641720,18670,18670,18670,18670,0
20241202,105700,178641720,18670,18670,18670,18670,12
20241202,105600,178417680,18660,18660,18660,18660,0
20241202,105500,178417680,18660,18660,18660,18660,0
20241202,105400,178417680,18660,18660,18660,18660,0
20241202,105300,178417680,18660,18750,18750,18660,30
20241202,105200,177856800,18740,18740,18740,18740,0
20241202,105100,177856800,18740,18740,18740,18740,508
20241202,105000,168336880,18660,18660,18660,18660,8
20241202,104900,168187600,18660,18660,18660,18660,0
20241202,104800,168187600,18660,18660,18660,18660,0
20241202,104700,168187600,18660,18660,18660,18660,0
20241202,104600,168187600,18660,18660,18660,18660,13
20241202,104500,167945020,18660,18740,18740,18660,175
20241202,104400,164665920,18670,18670,18670,18670,0
20241202,104300,164665920,18670,18670,18670,18670,0
20241202,104200,164665920,18670,18670,18670,18670,13
20241202,104100,164423210,18730,18730,18730,18730,140
20241202,104000,161801010,18730,18730,18730,18730,0
20241202,103900,161801010,18730,18670,18730,18670,18
20241202,103800,161464350,18670,18670,18670,18670,19
20241202,103700,161109620,18660,18660,18660,18660,0
20241202,103600,161109620,18660,18670,18670,18660,1300
20241202,103500,136850620,18680,18680,18680,18680,1
20241202,103400,136831940,18680,18680,18680,18680,5
20241202,103300,136738540,18690,18690,18690,18690,1
20241202,103200,136719850,18680,18680,18680,18680,0
20241202,103100,136719850,18680,18670,18680,18670,271
20241202,103000,131659850,18670,18680,18680,18670,360
20241202,102900,124938550,18680,18680,18680,18680,12
20241202,102800,124714390,18680,18680,18680,18680,241
20241202,102700,120212510,18680,18680,18680,18680,8
20241202,102600,120063070,18700,18700,18700,18700,0
20241202,102500,120063070,18700,18700,18700,18700,0
20241202,102400,120063070,18700,18700,18700,18700,2
20241202,102300,120025670,18680,18680,18680,18680,19
20241202,102200,119670750,18680,18680,18680,18680,13
20241202,102100,119427910,18680,18680,18680,18680,0
20241202,102000,119427910,18680,18680,18680,18680,0
20241202,101900,119427910,18680,18700,18700,18680,3
20241202,101800,119371850,18670,18670,18670,18670,0
20241202,101700,119371850,18670,18670,18670,18670,0
20241202,101600,119371850,18670,18670,18670,18670,0
20241202,101500,119371850,18670,18660,18670,18660,418
20241202,101400,111571790,18700,18700,18700,18700,0
20241202,101300,111571790,18700,18730,18730,18700,2
20241202,101200,111534360,18660,18660,18660,18660,10
20241202,101100,111347760,18730,18730,18730,18730,0
20241202,101000,111347760,18730,18730,18730,18730,0
20241202,100900,111347760,18730,18730,18730,18730,1
20241202,100800,111329030,18650,18640,18650,18640,31
20241202,100700,110751040,18650,18650,18650,18650,100
20241202,100600,108886040,18650,18650,18650,18650,1
20241202,100500,108867390,18650,18650,18650,18650,384
20241202,100400,101705790,18650,18650,18650,18650,10
20241202,100300,101519290,18730,18730,18730,18730,0
20241202,100200,101519290,18730,18730,18730,18730,0
20241202,100100,101519290,18730,18730,18730,18730,0
20241202,100000,101519290,18730,18650,18730,18650,20
20241202,095900,101146210,18720,18720,18720,18720,200
20241202,095800,97402210,18650,18650,18650,18650,0
20241202,095700,97402210,18650,18650,18650,18650,0
20241202,095600,97402210,18650,18650,18650,18650,7
20241202,095500,97271660,18650,18650,18650,18650,0
20241202,095400,97271660,18650,18670,18670,18650,800
20241202,095300,82348300,18670,18670,18670,18670,82
20241202,095200,80817360,18720,18660,18720,18660,138
20241202,095100,78241560,18660,18660,18660,18660,4
20241202,095000,78166920,18660,18660,18660,18660,99
20241202,094900,76319580,18660,18660,18660,18660,8
20241202,094800,76170300,18680,18680,18680,18680,2
20241202,094700,76132940,18660,18650,18660,18650,46
20241202,094600,75274950,18660,18660,18660,18660,2
20241202,094500,75237630,18660,18680,18680,18660,4
20241202,094400,75162950,18670,18670,18670,18660,68
20241202,094300,73893920,18670,18670,18670,18670,0
20241202,094200,73893920,18670,18670,18670,18670,1
20241202,094100,73875250,18670,18680,18680,18670,3
20241202,094000,73819220,18680,18680,18680,18680,3
20241202,093900,73763180,18680,18670,18680,18650,509
20241202,093800,64266410,18680,18710,18720,18680,103
20241202,093700,62339170,18700,18720,18720,18700,623
20241202,093600,50687430,18720,18720,18720,18720,40
20241202,093500,49938630,18700,18730,18730,18700,84
20241202,093400,48367770,18730,18730,18730,18710,523
20241202,093300,38577170,18740,18810,18810,18740,1195
20241202,093200,16123740,18810,18810,18810,18810,0
20241202,093100,16123740,18810,18810,18810,18810,0
20241202,093000,16123740,18810,18810,18810,18810,14
20241202,092900,15860400,18810,18810,18810,18810,0
20241202,092800,15860400,18810,18810,18810,18810,0
20241202,092700,15860400,18810,18810,18810,18810,21
20241202,092600,15465390,18810,18810,18810,18810,12
20241202,092500,15239670,18920,18920,18920,18920,4
20241202,092400,15163990,18800,18800,18800,18800,0
20241202,092300,15163990,18800,18800,18800,18800,0
20241202,092200,15163990,18800,18800,18800,18800,15
20241202,092100,14881990,18830,18830,18830,18830,34
20241202,092000,14241770,18830,18830,18830,18830,33
20241202,091900,13620380,18830,18800,18830,18800,157
20241202,091800,10664400,18810,18830,18830,18810,265
20241202,091700,5674470,18840,18840,18840,18840,0
20241202,091600,5674470,18840,18840,18840,18840,0
20241202,091500,5674470,18840,18840,18840,18840,51
20241202,091400,4713630,18840,18840,18840,18840,0
20241202,091300,4713630,18840,18840,18840,18840,0
20241202,091200,4713630,18840,18840,18840,18840,3
20241202,091100,4657110,18840,18840,18840,18840,39
20241202,091000,3922350,18840,18840,18840,18840,0
20241202,090900,3922350,18840,18840,18840,18840,0
20241202,090800,3922350,18840,18840,18840,18840,0
20241202,090700,3922350,18840,18850,18850,18840,57
20241202,090600,2848100,18960,18960,18960,18960,4
20241202,090500,2772260,18960,18960,18960,18960,6
20241202,090400,2658500,18960,18910,18960,18910,30
20241202,090300,2089800,18910,18950,18960,18910,15
20241202,090200,1805740,18930,18910,18930,18910,8
20241202,090100,1654400,18800,18800,18800,18800,17
20241202,090000,1334800,18800,18800,18800,18800,71