KissMeData/032190/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,191500,253926770,10690,10690,10690,10690,1293
20241202,191400,253926770,10690,10690,10690,10690,0
20241202,191300,253926770,10690,10690,10690,10690,0
20241202,191200,253926770,10690,10690,10690,10690,0
20241202,191100,253926770,10690,10690,10690,10690,0
20241202,191000,253926770,10690,10690,10690,10690,0
20241202,190900,253926770,10690,10690,10690,10690,0
20241202,190800,253926770,10690,10690,10690,10690,0
20241202,190700,253926770,10690,10690,10690,10690,0
20241202,190600,253926770,10690,10690,10690,10690,0
20241202,190500,253926770,10690,10690,10690,10690,0
20241202,190400,253926770,10690,10690,10690,10690,0
20241202,190300,253926770,10690,10690,10690,10690,0
20241202,190200,253926770,10690,10690,10690,10690,0
20241202,190100,253926770,10690,10690,10690,10690,0
20241202,190000,253926770,10690,10690,10690,10690,0
20241202,185900,253926770,10690,10690,10690,10690,0
20241202,185800,253926770,10690,10690,10690,10690,0
20241202,185700,253926770,10690,10690,10690,10690,0
20241202,185600,253926770,10690,10690,10690,10690,0
20241202,185500,253926770,10690,10690,10690,10690,0
20241202,185400,253926770,10690,10690,10690,10690,0
20241202,185300,253926770,10690,10690,10690,10690,0
20241202,185200,253926770,10690,10690,10690,10690,0
20241202,185100,253926770,10690,10690,10690,10690,0
20241202,185000,253926770,10690,10690,10690,10690,0
20241202,184900,253926770,10690,10690,10690,10690,0
20241202,184800,253926770,10690,10690,10690,10690,0
20241202,184700,253926770,10690,10690,10690,10690,0
20241202,184600,253926770,10690,10690,10690,10690,0
20241202,184500,253926770,10690,10690,10690,10690,1293
20241202,184400,253926770,10690,10690,10690,10690,0
20241202,184300,253926770,10690,10690,10690,10690,0
20241202,184200,253926770,10690,10690,10690,10690,0
20241202,184100,253926770,10690,10690,10690,10690,0
20241202,184000,253926770,10690,10690,10690,10690,0
20241202,183900,253926770,10690,10690,10690,10690,0
20241202,183800,253926770,10690,10690,10690,10690,0
20241202,183700,253926770,10690,10690,10690,10690,0
20241202,183600,253926770,10690,10690,10690,10690,0
20241202,183500,253926770,10690,10690,10690,10690,0
20241202,183400,253926770,10690,10690,10690,10690,0
20241202,183300,253926770,10690,10690,10690,10690,0
20241202,183200,253926770,10690,10690,10690,10690,0
20241202,183100,253926770,10690,10690,10690,10690,0
20241202,183000,253926770,10690,10690,10690,10690,0
20241202,182900,253926770,10690,10690,10690,10690,0
20241202,182800,253926770,10690,10690,10690,10690,0
20241202,182700,253926770,10690,10690,10690,10690,0
20241202,182600,253926770,10690,10690,10690,10690,0
20241202,182500,253926770,10690,10690,10690,10690,0
20241202,182400,253926770,10690,10690,10690,10690,0
20241202,182300,253926770,10690,10690,10690,10690,0
20241202,182200,253926770,10690,10690,10690,10690,0
20241202,182100,253926770,10690,10690,10690,10690,0
20241202,182000,253926770,10690,10690,10690,10690,0
20241202,181900,253926770,10690,10690,10690,10690,0
20241202,181800,253926770,10690,10690,10690,10690,0
20241202,181700,253926770,10690,10690,10690,10690,0
20241202,181600,253926770,10690,10690,10690,10690,0
20241202,181500,253926770,10690,10690,10690,10690,1293
20241202,181400,253926770,10690,10690,10690,10690,0
20241202,181300,253926770,10690,10690,10690,10690,0
20241202,181200,253926770,10690,10690,10690,10690,0
20241202,181100,253926770,10690,10690,10690,10690,0
20241202,181000,253926770,10690,10690,10690,10690,0
20241202,180900,253926770,10690,10690,10690,10690,0
20241202,180800,253926770,10690,10690,10690,10690,0
20241202,180700,253926770,10690,10690,10690,10690,0
20241202,180600,253926770,10690,10690,10690,10690,0
20241202,180500,253926770,10690,10690,10690,10690,0
20241202,180400,253926770,10690,10690,10690,10690,0
20241202,180300,253926770,10690,10690,10690,10690,0
20241202,180200,253926770,10690,10690,10690,10690,0
20241202,180100,253926770,10690,10690,10690,10690,0
20241202,180000,253926770,10690,10690,10690,10690,0
20241202,175900,253926770,10690,10690,10690,10690,0
20241202,175800,253926770,10690,10690,10690,10690,0
20241202,175700,253926770,10690,10690,10690,10690,0
20241202,175600,253926770,10690,10690,10690,10690,0
20241202,175500,253926770,10690,10690,10690,10690,0
20241202,175400,253926770,10690,10690,10690,10690,0
20241202,175300,253926770,10690,10690,10690,10690,0
20241202,175200,253926770,10690,10690,10690,10690,0
20241202,175100,253926770,10690,10690,10690,10690,0
20241202,175000,253926770,10690,10690,10690,10690,0
20241202,174900,253926770,10690,10690,10690,10690,0
20241202,174800,253926770,10690,10690,10690,10690,0
20241202,174700,253926770,10690,10690,10690,10690,0
20241202,174600,253926770,10690,10690,10690,10690,0
20241202,174500,253926770,10690,10690,10690,10690,1293
20241202,174400,253926770,10690,10690,10690,10690,0
20241202,174300,253926770,10690,10690,10690,10690,0
20241202,174200,253926770,10690,10690,10690,10690,0
20241202,174100,253926770,10690,10690,10690,10690,0
20241202,174000,253926770,10690,10690,10690,10690,0
20241202,173900,253926770,10690,10690,10690,10690,0
20241202,173800,253926770,10690,10690,10690,10690,0
20241202,173700,253926770,10690,10690,10690,10690,0
20241202,173600,253926770,10690,10690,10690,10690,0
20241202,173500,253926770,10690,10690,10690,10690,0
20241202,173400,253926770,10690,10690,10690,10690,0
20241202,173300,253926770,10690,10690,10690,10690,0
20241202,173200,253926770,10690,10690,10690,10690,0
20241202,173100,253926770,10690,10690,10690,10690,0
20241202,173000,253926770,10690,10690,10690,10690,0
20241202,172900,253926770,10690,10690,10690,10690,0
20241202,172800,253926770,10690,10690,10690,10690,0
20241202,172700,253926770,10690,10690,10690,10690,0
20241202,172600,253926770,10690,10690,10690,10690,0
20241202,172500,253926770,10690,10690,10690,10690,0
20241202,172400,253926770,10690,10690,10690,10690,0
20241202,172300,253926770,10690,10690,10690,10690,0
20241202,172200,253926770,10690,10690,10690,10690,0
20241202,172100,253926770,10690,10690,10690,10690,0
20241202,172000,253926770,10690,10690,10690,10690,0
20241202,171900,253926770,10690,10690,10690,10690,0
20241202,171800,253926770,10690,10690,10690,10690,0
20241202,171700,253926770,10690,10690,10690,10690,0
20241202,171600,253926770,10690,10690,10690,10690,0
20241202,171500,253926770,10690,10690,10690,10690,1293
20241202,171400,253926770,10690,10690,10690,10690,0
20241202,171300,253926770,10690,10690,10690,10690,0
20241202,171200,253926770,10690,10690,10690,10690,0
20241202,171100,253926770,10690,10690,10690,10690,0
20241202,171000,253926770,10690,10690,10690,10690,0
20241202,170900,253926770,10690,10690,10690,10690,0
20241202,170800,253926770,10690,10690,10690,10690,0
20241202,170700,253926770,10690,10690,10690,10690,0
20241202,170600,253926770,10690,10690,10690,10690,0
20241202,170500,253926770,10690,10690,10690,10690,0
20241202,170400,253926770,10690,10690,10690,10690,0
20241202,170300,253926770,10690,10690,10690,10690,0
20241202,170200,253926770,10690,10690,10690,10690,0
20241202,170100,253926770,10690,10690,10690,10690,0
20241202,170000,253926770,10690,10690,10690,10690,0
20241202,165900,253926770,10690,10690,10690,10690,0
20241202,165800,253926770,10690,10690,10690,10690,0
20241202,165700,253926770,10690,10690,10690,10690,0
20241202,165600,253926770,10690,10690,10690,10690,0
20241202,165500,253926770,10690,10690,10690,10690,0
20241202,165400,253926770,10690,10690,10690,10690,0
20241202,165300,253926770,10690,10690,10690,10690,0
20241202,165200,253926770,10690,10690,10690,10690,0
20241202,165100,253926770,10690,10690,10690,10690,0
20241202,165000,253926770,10690,10690,10690,10690,0
20241202,164900,253926770,10690,10690,10690,10690,0
20241202,164800,253926770,10690,10690,10690,10690,0
20241202,164700,253926770,10690,10690,10690,10690,0
20241202,164600,253926770,10690,10690,10690,10690,0
20241202,164500,253926770,10690,10690,10690,10690,1293
20241202,164400,253926770,10690,10690,10690,10690,0
20241202,164300,253926770,10690,10690,10690,10690,0
20241202,164200,253926770,10690,10690,10690,10690,0
20241202,164100,253926770,10690,10690,10690,10690,0
20241202,164000,253926770,10690,10690,10690,10690,0
20241202,163900,253926770,10690,10690,10690,10690,0
20241202,163800,253926770,10690,10690,10690,10690,0
20241202,163700,253926770,10690,10690,10690,10690,0
20241202,163600,253926770,10690,10690,10690,10690,0
20241202,163500,253926770,10690,10690,10690,10690,0
20241202,163400,253926770,10690,10690,10690,10690,0
20241202,163300,253926770,10690,10690,10690,10690,0
20241202,163200,253926770,10690,10690,10690,10690,0
20241202,163100,253926770,10690,10690,10690,10690,0
20241202,163000,253926770,10690,10690,10690,10690,0
20241202,162900,253926770,10690,10690,10690,10690,0
20241202,162800,253926770,10690,10690,10690,10690,0
20241202,162700,253926770,10690,10690,10690,10690,0
20241202,162600,253926770,10690,10690,10690,10690,0
20241202,162500,253926770,10690,10690,10690,10690,0
20241202,162400,253926770,10690,10690,10690,10690,0
20241202,162300,253926770,10690,10690,10690,10690,0
20241202,162200,253926770,10690,10690,10690,10690,0
20241202,162100,253926770,10690,10690,10690,10690,0
20241202,162000,253926770,10690,10690,10690,10690,0
20241202,161900,253926770,10690,10690,10690,10690,0
20241202,161800,253926770,10690,10690,10690,10690,0
20241202,161700,253926770,10690,10690,10690,10690,0
20241202,161600,253926770,10690,10690,10690,10690,0
20241202,161500,253926770,10690,10690,10690,10690,1293
20241202,161400,253926770,10690,10690,10690,10690,0
20241202,161300,253926770,10690,10690,10690,10690,0
20241202,161200,253926770,10690,10690,10690,10690,0
20241202,161100,253926770,10690,10690,10690,10690,0
20241202,161000,253926770,10690,10690,10690,10690,0
20241202,160900,253926770,10690,10690,10690,10690,0
20241202,160800,253926770,10690,10690,10690,10690,0
20241202,160700,253926770,10690,10690,10690,10690,0
20241202,160600,253926770,10690,10690,10690,10690,0
20241202,160500,253926770,10690,10690,10690,10690,0
20241202,160400,253926770,10690,10690,10690,10690,0
20241202,160300,253926770,10690,10690,10690,10690,0
20241202,160200,253926770,10690,10690,10690,10690,0
20241202,160100,253926770,10690,10690,10690,10690,0
20241202,160000,253926770,10690,10690,10690,10690,0
20241202,155900,253926770,10690,10690,10690,10690,0
20241202,155800,253926770,10690,10690,10690,10690,0
20241202,155700,253926770,10690,10690,10690,10690,0
20241202,155600,253926770,10690,10690,10690,10690,0
20241202,155500,253926770,10690,10690,10690,10690,0
20241202,155400,253926770,10690,10690,10690,10690,0
20241202,155300,253926770,10690,10690,10690,10690,0
20241202,155200,253926770,10690,10690,10690,10690,0
20241202,155100,253926770,10690,10690,10690,10690,0
20241202,155000,253926770,10690,10690,10690,10690,0
20241202,154900,253926770,10690,10690,10690,10690,0
20241202,154800,253926770,10690,10690,10690,10690,0
20241202,154700,253926770,10690,10690,10690,10690,0
20241202,154600,253926770,10690,10690,10690,10690,0
20241202,154500,253926770,10690,10690,10690,10690,1293
20241202,154400,253926770,10690,10690,10690,10690,0
20241202,154300,253926770,10690,10690,10690,10690,0
20241202,154200,253926770,10690,10690,10690,10690,0
20241202,154100,253926770,10690,10690,10690,10690,0
20241202,154000,253926770,10690,10690,10690,10690,0
20241202,153900,253926770,10690,10690,10690,10690,0
20241202,153800,253926770,10690,10690,10690,10690,0
20241202,153700,253926770,10690,10690,10690,10690,0
20241202,153600,253926770,10690,10690,10690,10690,0
20241202,153500,253926770,10690,10690,10690,10690,0
20241202,153400,253926770,10690,10690,10690,10690,0
20241202,153300,253926770,10690,10690,10690,10690,0
20241202,153200,253926770,10690,10690,10690,10690,0
20241202,153100,253926770,10690,10690,10690,10690,0
20241202,153000,253926770,10690,10690,10690,10690,1293
20241202,152900,240104600,10690,10690,10690,10690,0
20241202,152800,240104600,10690,10690,10690,10690,0
20241202,152700,240104600,10690,10690,10690,10690,0
20241202,152600,240104600,10690,10690,10690,10690,0
20241202,152500,240104600,10690,10690,10690,10690,0
20241202,152400,240104600,10690,10690,10690,10690,0
20241202,152300,240104600,10690,10690,10690,10690,0
20241202,152200,240104600,10690,10690,10690,10690,0
20241202,152100,240104600,10690,10690,10690,10690,0
20241202,152000,240104600,10690,10690,10690,10690,0
20241202,151900,240104600,10690,10690,10690,10690,72
20241202,151800,239334920,10700,10690,10700,10690,31
20241202,151700,239003460,10700,10700,10700,10690,238
20241202,151600,236458570,10690,10700,10700,10690,3
20241202,151500,236426490,10700,10700,10700,10700,7
20241202,151400,236351590,10700,10700,10700,10700,26
20241202,151300,236073390,10700,10710,10710,10700,56
20241202,151200,235473930,10710,10720,10720,10710,18
20241202,151100,235281080,10720,10710,10720,10710,15
20241202,151000,235120290,10720,10720,10720,10720,14
20241202,150900,234970210,10720,10710,10720,10710,11
20241202,150800,234852330,10710,10710,10710,10710,124
20241202,150700,233524290,10730,10730,10730,10730,7
20241202,150600,233449180,10730,10730,10730,10730,7
20241202,150500,233374070,10730,10730,10730,10730,7
20241202,150400,233298960,10720,10720,10730,10720,92
20241202,150300,232312650,10730,10730,10730,10730,7
20241202,150200,232237540,10730,10730,10730,10730,17
20241202,150100,232055130,10720,10720,10730,10710,139
20241202,150000,230565000,10730,10730,10730,10730,7
20241202,145900,230489890,10730,10730,10730,10730,0
20241202,145800,230489890,10730,10730,10730,10730,14
20241202,145700,230339670,10730,10730,10730,10730,7
20241202,145600,230264560,10730,10730,10730,10730,7
20241202,145500,230189450,10730,10730,10730,10730,29
20241202,145400,229878280,10700,10720,10740,10680,163
20241202,145300,228135720,10740,10740,10740,10740,7
20241202,145200,228060540,10740,10740,10740,10730,196
20241202,145100,225957320,10730,10730,10730,10730,63
20241202,145000,225281330,10720,10730,10730,10720,149
20241202,144900,223682680,10730,10740,10740,10730,49
20241202,144800,223156770,10740,10740,10740,10690,1114
20241202,144700,211241960,10720,10720,10720,10720,161
20241202,144600,209516040,10740,10740,10740,10740,70
20241202,144500,208764240,10740,10740,10740,10730,17
20241202,144400,208581690,10740,10740,10740,10740,0
20241202,144300,208581690,10740,10740,10740,10740,7
20241202,144200,208506510,10740,10740,10740,10740,35
20241202,144100,208130610,10740,10740,10740,10740,63
20241202,144000,207453990,10740,10740,10740,10740,0
20241202,143900,207453990,10740,10730,10740,10730,70
20241202,143800,206702750,10730,10730,10730,10730,0
20241202,143700,206702750,10730,10730,10730,10730,27
20241202,143600,206413040,10740,10740,10740,10740,7
20241202,143500,206337860,10740,10740,10740,10740,14
20241202,143400,206187500,10740,10740,10740,10740,7
20241202,143300,206112320,10740,10740,10740,10740,14
20241202,143200,205961960,10730,10740,10740,10730,15
20241202,143100,205800940,10740,10750,10750,10740,112
20241202,143000,204597940,10750,10750,10750,10750,14
20241202,142900,204447440,10750,10750,10750,10750,42
20241202,142800,203995940,10750,10730,10750,10730,42
20241202,142700,203545020,10740,10740,10740,10740,98
20241202,142600,202492500,10750,10750,10750,10750,14
20241202,142500,202342000,10750,10740,10750,10740,21
20241202,142400,202116320,10740,10750,10750,10740,168
20241202,142300,200311920,10750,10750,10750,10750,12
20241202,142200,200182920,10750,10750,10750,10750,7
20241202,142100,200107670,10750,10740,10750,10740,6
20241202,142000,200043220,10750,10750,10750,10750,14
20241202,141900,199892720,10750,10750,10750,10750,7
20241202,141800,199817470,10750,10750,10750,10750,7
20241202,141700,199742220,10750,10750,10750,10750,14
20241202,141600,199591720,10730,10730,10730,10730,66
20241202,141500,198883540,10730,10750,10750,10730,35
20241202,141400,198507850,10750,10750,10750,10750,7
20241202,141300,198432600,10740,10740,10740,10740,0
20241202,141200,198432600,10740,10750,10750,10740,138
20241202,141100,196950410,10740,10750,10750,10740,161
20241202,141000,195221200,10750,10740,10750,10740,10
20241202,140900,195113790,10740,10740,10740,10740,10
20241202,140800,195006390,10740,10740,10740,10740,4
20241202,140700,194963430,10750,10750,10750,10750,1
20241202,140600,194952680,10750,10750,10750,10750,0
20241202,140500,194952680,10750,10750,10750,10750,0
20241202,140400,194952680,10750,10750,10750,10750,1
20241202,140300,194941930,10740,10740,10740,10740,0
20241202,140200,194941930,10740,10740,10740,10740,0
20241202,140100,194941930,10740,10740,10740,10740,0
20241202,140000,194941930,10740,10740,10740,10740,44
20241202,135900,194469370,10740,10740,10740,10740,0
20241202,135800,194469370,10740,10740,10740,10740,0
20241202,135700,194469370,10740,10740,10740,10740,57
20241202,135600,193857190,10740,10740,10740,10740,112
20241202,135500,192654310,10750,10750,10750,10750,1
20241202,135400,192643560,10750,10750,10750,10750,0
20241202,135300,192643560,10750,10750,10750,10750,0
20241202,135200,192643560,10750,10750,10750,10750,0
20241202,135100,192643560,10750,10750,10750,10750,0
20241202,135000,192643560,10750,10750,10750,10750,1
20241202,134900,192632810,10740,10740,10740,10740,0
20241202,134800,192632810,10740,10740,10740,10740,0
20241202,134700,192632810,10740,10740,10740,10740,0
20241202,134600,192632810,10740,10740,10740,10740,0
20241202,134500,192632810,10740,10740,10740,10740,147
20241202,134400,191054030,10750,10750,10750,10750,101
20241202,134300,189968280,10740,10740,10740,10740,0
20241202,134200,189968280,10740,10740,10740,10740,0
20241202,134100,189968280,10740,10740,10740,10740,15
20241202,134000,189807180,10740,10740,10740,10740,0
20241202,133900,189807180,10740,10740,10740,10740,0
20241202,133800,189807180,10740,10740,10740,10740,0
20241202,133700,189807180,10740,10740,10740,10740,1
20241202,133600,189796440,10740,10740,10740,10740,0
20241202,133500,189796440,10740,10750,10750,10740,111
20241202,133400,188604230,10750,10750,10750,10750,7
20241202,133300,188528980,10750,10750,10750,10750,7
20241202,133200,188453730,10750,10750,10750,10750,14
20241202,133100,188303230,10750,10750,10750,10750,0
20241202,133000,188303230,10750,10750,10750,10750,1
20241202,132900,188292480,10750,10750,10750,10750,49
20241202,132800,187765730,10750,10750,10750,10750,42
20241202,132700,187314230,10750,10750,10750,10750,14
20241202,132600,187163730,10750,10750,10750,10730,24
20241202,132500,186905930,10750,10750,10750,10750,7
20241202,132400,186830680,10760,10740,10760,10740,10
20241202,132300,186723140,10760,10760,10760,10760,7
20241202,132200,186647820,10760,10760,10760,10760,14
20241202,132100,186497180,10760,10760,10760,10760,14
20241202,132000,186346540,10760,10760,10760,10760,7
20241202,131900,186271220,10760,10760,10760,10760,7
20241202,131800,186195900,10760,10760,10760,10760,14
20241202,131700,186045260,10750,10730,10750,10730,47
20241202,131600,185540450,10730,10730,10730,10730,0
20241202,131500,185540450,10730,10730,10730,10730,2
20241202,131400,185518990,10730,10730,10730,10730,7
20241202,131300,185443880,10720,10720,10720,10720,2
20241202,131200,185422440,10730,10730,10730,10730,7
20241202,131100,185347330,10730,10730,10730,10730,7
20241202,131000,185272220,10730,10720,10730,10720,18
20241202,130900,185079110,10720,10710,10720,10710,59
20241202,130800,184446690,10710,10710,10710,10710,7
20241202,130700,184371720,10710,10710,10710,10710,7
20241202,130600,184296750,10720,10720,10720,10720,14
20241202,130500,184146670,10680,10720,10720,10680,87
20241202,130400,183217200,10720,10720,10720,10720,14
20241202,130300,183067120,10720,10730,10730,10720,16
20241202,130200,182895530,10730,10730,10730,10730,0
20241202,130100,182895530,10730,10730,10730,10730,7
20241202,130000,182820420,10730,10730,10730,10730,7
20241202,125900,182745310,10730,10730,10730,10730,32
20241202,125800,182401950,10730,10730,10730,10730,7
20241202,125700,182326840,10730,10730,10730,10730,1
20241202,125600,182316110,10740,10740,10740,10740,7
20241202,125500,182240930,10730,10730,10730,10730,0
20241202,125400,182240930,10730,10750,10750,10730,10
20241202,125300,182133490,10750,10750,10750,10750,7
20241202,125200,182058240,10750,10740,10750,10740,27
20241202,125100,181768060,10740,10740,10740,10740,0
20241202,125000,181768060,10740,10740,10740,10740,7
20241202,124900,181692880,10740,10730,10740,10730,10
20241202,124800,181585510,10740,10740,10740,10740,7
20241202,124700,181510330,10740,10740,10740,10740,0
20241202,124600,181510330,10740,10740,10740,10740,14
20241202,124500,181359970,10730,10730,10730,10730,0
20241202,124400,181359970,10730,10730,10730,10730,7
20241202,124300,181284860,10730,10730,10730,10730,49
20241202,124200,180759090,10750,10750,10750,10750,7
20241202,124100,180683840,10750,10750,10750,10750,7
20241202,124000,180608590,10750,10750,10750,10750,7
20241202,123900,180533340,10750,10730,10750,10730,39
20241202,123800,180114730,10750,10750,10750,10750,14
20241202,123700,179964230,10750,10750,10750,10750,7
20241202,123600,179888980,10740,10740,10740,10740,100
20241202,123500,178814980,10740,10740,10740,10740,37
20241202,123400,178417600,10740,10740,10740,10740,7
20241202,123300,178342420,10730,10730,10730,10730,0
20241202,123200,178342420,10730,10740,10740,10730,20
20241202,123100,178127760,10750,10750,10750,10750,30
20241202,123000,177805260,10750,10730,10750,10730,216
20241202,122900,175485800,10730,10730,10730,10730,80
20241202,122800,174627400,10730,10730,10730,10730,0
20241202,122700,174627400,10730,10720,10730,10720,155
20241202,122600,172964300,10730,10730,10730,10730,0
20241202,122500,172964300,10730,10730,10730,10730,7
20241202,122400,172889190,10720,10720,10720,10720,48
20241202,122300,172374630,10720,10720,10720,10720,1
20241202,122200,172363910,10720,10720,10720,10720,65
20241202,122100,171667110,10730,10730,10730,10730,1
20241202,122000,171656380,10730,10730,10730,10730,0
20241202,121900,171656380,10730,10730,10730,10730,0
20241202,121800,171656380,10730,10730,10730,10730,12
20241202,121700,171527620,10710,10710,10710,10710,2
20241202,121600,171506200,10690,10690,10690,10690,2
20241202,121500,171484820,10720,10720,10720,10720,0
20241202,121400,171484820,10720,10670,10720,10670,12
20241202,121300,171356430,10720,10720,10720,10720,0
20241202,121200,171356430,10720,10720,10720,10720,7
20241202,121100,171281390,10720,10720,10720,10720,7
20241202,121000,171206350,10660,10660,10660,10660,0
20241202,120900,171206350,10660,10710,10710,10660,254
20241202,120800,168496590,10720,10720,10720,10720,0
20241202,120700,168496590,10720,10720,10720,10720,0
20241202,120600,168496590,10720,10720,10720,10720,0
20241202,120500,168496590,10720,10720,10720,10720,1
20241202,120400,168485870,10720,10720,10720,10720,31
20241202,120300,168153550,10720,10720,10720,10720,0
20241202,120200,168153550,10720,10720,10720,10720,0
20241202,120100,168153550,10720,10740,10740,10720,25
20241202,120000,167885390,10730,10730,10730,10730,0
20241202,115900,167885390,10730,10730,10730,10730,10
20241202,115800,167778090,10720,10720,10720,10720,28
20241202,115700,167477930,10740,10730,10740,10730,90
20241202,115600,166512160,10720,10720,10720,10720,0
20241202,115500,166512160,10720,10720,10720,10720,3
20241202,115400,166480000,10730,10730,10730,10730,0
20241202,115300,166480000,10730,10730,10730,10730,0
20241202,115200,166480000,10730,10730,10730,10730,17
20241202,115100,166297590,10730,10730,10730,10730,29
20241202,115000,165986420,10730,10730,10730,10730,29
20241202,114900,165675250,10730,10730,10730,10730,1
20241202,114800,165664520,10730,10730,10730,10730,3
20241202,114700,165632330,10730,10730,10730,10730,0
20241202,114600,165632330,10730,10730,10730,10730,7
20241202,114500,165557220,10730,10730,10730,10730,7
20241202,114400,165482110,10730,10720,10730,10720,23
20241202,114300,165235380,10730,10730,10730,10720,15
20241202,114200,165074440,10720,10720,10720,10720,0
20241202,114100,165074440,10720,10720,10720,10720,8
20241202,114000,164988680,10730,10720,10730,10720,72
20241202,113900,164216770,10730,10730,10730,10730,7
20241202,113800,164141660,10730,10710,10730,10710,13
20241202,113700,164002240,10700,10700,10700,10700,15
20241202,113600,163841740,10700,10700,10700,10700,2
20241202,113500,163820340,10700,10700,10700,10700,7
20241202,113400,163745440,10700,10700,10700,10700,0
20241202,113300,163745440,10700,10700,10700,10700,76
20241202,113200,162932240,10700,10700,10700,10700,0
20241202,113100,162932240,10700,10710,10710,10700,6
20241202,113000,162868020,10710,10710,10710,10710,29
20241202,112900,162557430,10710,10710,10710,10710,0
20241202,112800,162557430,10710,10710,10710,10710,1
20241202,112700,162546720,10660,10660,10660,10660,0
20241202,112600,162546720,10660,10660,10660,10660,0
20241202,112500,162546720,10660,10660,10660,10660,0
20241202,112400,162546720,10660,10710,10710,10660,191
20241202,112300,160505720,10730,10730,10730,10730,0
20241202,112200,160505720,10730,10730,10730,10730,0
20241202,112100,160505720,10730,10730,10730,10730,11
20241202,112000,160387690,10730,10730,10730,10730,0
20241202,111900,160387690,10730,10730,10730,10730,0
20241202,111800,160387690,10730,10730,10730,10730,0
20241202,111700,160387690,10730,10730,10730,10730,0
20241202,111600,160387690,10730,10710,10730,10680,31
20241202,111500,160056380,10720,10720,10720,10720,0
20241202,111400,160056380,10720,10720,10720,10720,0
20241202,111300,160056380,10720,10720,10720,10720,0
20241202,111200,160056380,10720,10720,10720,10720,0
20241202,111100,160056380,10720,10720,10720,10720,1
20241202,111000,160045660,10730,10720,10730,10720,7
20241202,110900,159970610,10680,10680,10680,10680,0
20241202,110800,159970610,10680,10680,10680,10680,0
20241202,110700,159970610,10680,10680,10680,10680,2
20241202,110600,159949250,10680,10730,10730,10680,29
20241202,110500,159639190,10730,10730,10730,10730,0
20241202,110400,159639190,10730,10730,10730,10730,0
20241202,110300,159639190,10730,10730,10730,10730,2
20241202,110200,159617730,10730,10730,10730,10730,0
20241202,110100,159617730,10730,10730,10730,10730,1
20241202,110000,159607000,10740,10740,10740,10740,1
20241202,105900,159596260,10750,10760,10760,10750,2
20241202,105800,159574750,10760,10680,10760,10680,32
20241202,105700,159232670,10770,10740,10780,10740,66
20241202,105600,158522910,10700,10740,10740,10700,424
20241202,105500,153986070,10770,10690,10770,10610,3073
20241202,105400,121303630,10680,10780,10780,10680,1007
20241202,105300,110523480,10780,10780,10780,10780,7
20241202,105200,110448020,10780,10780,10780,10780,8
20241202,105100,110361780,10780,10790,10790,10780,15
20241202,105000,110199940,10780,10790,10790,10780,19
20241202,104900,109995050,10800,10800,10800,10800,14
20241202,104800,109843850,10800,10750,10800,10750,140
20241202,104700,108336750,10750,10750,10750,10750,7
20241202,104600,108261500,10740,10740,10740,10740,339
20241202,104500,104620640,10740,10740,10740,10740,0
20241202,104400,104620640,10740,10740,10740,10740,7
20241202,104300,104545460,10740,10730,10740,10730,8
20241202,104200,104459550,10740,10740,10740,10740,0
20241202,104100,104459550,10740,10740,10740,10740,7
20241202,104000,104384370,10740,10740,10740,10740,7
20241202,103900,104309190,10720,10740,10740,10720,8
20241202,103800,104223290,10680,10710,10710,10680,808
20241202,103700,95584010,10740,10730,10740,10700,276
20241202,103600,92627160,10740,10730,10740,10730,15
20241202,103500,92466190,10730,10730,10730,10730,49
20241202,103400,91940420,10740,10740,10740,10740,7
20241202,103300,91865240,10740,10740,10740,10740,7
20241202,103200,91790060,10740,10740,10740,10740,7
20241202,103100,91714880,10730,10730,10730,10730,85
20241202,103000,90802830,10740,10740,10740,10740,7
20241202,102900,90727650,10740,10740,10740,10740,7
20241202,102800,90652470,10740,10740,10740,10740,7
20241202,102700,90577290,10740,10740,10740,10740,8
20241202,102600,90491370,10700,10700,10700,10700,0
20241202,102500,90491370,10700,10700,10700,10700,0
20241202,102400,90491370,10700,10700,10700,10700,222
20241202,102300,88115970,10700,10700,10700,10700,129
20241202,102200,86735670,10700,10690,10700,10690,137
20241202,102100,85271130,10700,10700,10700,10700,0
20241202,102000,85271130,10700,10710,10710,10700,257
20241202,101900,82520700,10720,10720,10720,10720,1
20241202,101800,82509980,10730,10730,10730,10730,0
20241202,101700,82509980,10730,10730,10730,10730,0
20241202,101600,82509980,10730,10730,10730,10730,29
20241202,101500,82198810,10730,10730,10730,10730,0
20241202,101400,82198810,10730,10730,10730,10730,28
20241202,101300,81898370,10740,10740,10740,10740,0
20241202,101200,81898370,10740,10740,10740,10740,0
20241202,101100,81898370,10740,10740,10740,10740,0
20241202,101000,81898370,10740,10740,10740,10740,1
20241202,100900,81887630,10740,10740,10740,10740,1
20241202,100800,81876890,10710,10710,10710,10710,0
20241202,100700,81876890,10710,10710,10710,10710,3
20241202,100600,81844760,10740,10740,10740,10740,0
20241202,100500,81844760,10740,10740,10740,10740,11
20241202,100400,81726620,10740,10740,10740,10740,0
20241202,100300,81726620,10740,10740,10740,10740,0
20241202,100200,81726620,10740,10740,10740,10740,10
20241202,100100,81619220,10740,10740,10740,10740,0
20241202,100000,81619220,10740,10700,10740,10690,1339
20241202,095900,67299270,10740,10740,10740,10740,0
20241202,095800,67299270,10740,10710,10740,10710,557
20241202,095700,61332010,10710,10710,10710,10710,0
20241202,095600,61332010,10710,10720,10720,10710,508
20241202,095500,55891250,10720,10720,10740,10720,36
20241202,095400,55505270,10720,10710,10720,10710,178
20241202,095300,53598520,10700,10710,10710,10700,13
20241202,095200,53459360,10710,10710,10710,10710,11
20241202,095100,53341550,10710,10710,10710,10700,116
20241202,095000,52100310,10710,10720,10720,10710,73
20241202,094900,51318470,10720,10720,10720,10720,2
20241202,094800,51297030,10720,10720,10720,10720,2
20241202,094700,51275590,10710,10720,10720,10710,5
20241202,094600,51222020,10720,10720,10720,10720,2
20241202,094500,51200580,10720,10720,10720,10720,2
20241202,094400,51179140,10720,10720,10720,10720,1
20241202,094300,51168420,10720,10720,10720,10720,5
20241202,094200,51114820,10720,10720,10720,10720,1
20241202,094100,51104100,10720,10720,10720,10720,2
20241202,094000,51082660,10710,10730,10730,10710,24
20241202,093900,50825370,10730,10730,10730,10730,2
20241202,093800,50803910,10730,10730,10730,10730,2
20241202,093700,50782450,10740,10740,10740,10740,5
20241202,093600,50728750,10740,10740,10740,10740,2
20241202,093500,50707270,10740,10740,10740,10740,3
20241202,093400,50675050,10740,10720,10740,10720,45
20241202,093300,50192590,10700,10700,10720,10700,501
20241202,093200,44831870,10700,10720,10720,10700,5
20241202,093100,44778290,10720,10720,10720,10720,3
20241202,093000,44746130,10720,10740,10740,10690,1103
20241202,092900,32944800,10730,10730,10730,10730,50
20241202,092800,32408300,10730,10750,10750,10730,148
20241202,092700,30818810,10750,10730,10750,10730,12
20241202,092600,30690030,10740,10750,10750,10740,51
20241202,092500,30142220,10750,10750,10750,10750,7
20241202,092400,30066970,10750,10730,10750,10730,25
20241202,092300,29798520,10730,10750,10750,10710,60
20241202,092200,29155440,10750,10750,10750,10750,2
20241202,092100,29133940,10700,10750,10750,10700,13
20241202,092000,28994630,10750,10710,10750,10710,29
20241202,091900,28683960,10700,10740,10740,10700,600
20241202,091800,22254550,10740,10750,10750,10740,331
20241202,091700,18699480,10750,10750,10750,10750,3
20241202,091600,18667230,10750,10760,10760,10750,225
20241202,091500,16248450,10760,10760,10760,10760,3
20241202,091400,16216170,10760,10800,10800,10760,59
20241202,091300,15580130,10780,10800,10800,10780,8
20241202,091200,15493770,10790,10790,10790,10790,1
20241202,091100,15482980,10780,10780,10780,10780,1
20241202,091000,15472200,10770,10780,10780,10750,118
20241202,090900,14203040,10780,10790,10790,10770,127
20241202,090800,12834120,10780,10800,10800,10780,69
20241202,090700,12089960,10800,10800,10820,10800,58
20241202,090600,11463190,10810,10820,10840,10800,319
20241202,090500,8014850,10820,10840,10840,10810,64
20241202,090400,7322630,10840,10840,10840,10840,3
20241202,090300,7290110,10850,10850,10850,10820,33
20241202,090200,6932900,10850,10850,10850,10850,0
20241202,090100,6932900,10850,10850,10850,10850,0
20241202,090000,6932900,10850,10930,10930,10850,544