KissMeData/024110/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,190900,15245097440,14930,14930,14930,14930,117032
20241202,190800,15245097440,14930,14930,14930,14930,0
20241202,190700,15245097440,14930,14930,14930,14930,0
20241202,190600,15245097440,14930,14930,14930,14930,0
20241202,190500,15245097440,14930,14930,14930,14930,0
20241202,190400,15245097440,14930,14930,14930,14930,0
20241202,190300,15245097440,14930,14930,14930,14930,0
20241202,190200,15245097440,14930,14930,14930,14930,0
20241202,190100,15245097440,14930,14930,14930,14930,0
20241202,190000,15245097440,14930,14930,14930,14930,0
20241202,185900,15245097440,14930,14930,14930,14930,0
20241202,185800,15245097440,14930,14930,14930,14930,0
20241202,185700,15245097440,14930,14930,14930,14930,0
20241202,185600,15245097440,14930,14930,14930,14930,0
20241202,185500,15245097440,14930,14930,14930,14930,0
20241202,185400,15245097440,14930,14930,14930,14930,0
20241202,185300,15245097440,14930,14930,14930,14930,0
20241202,185200,15245097440,14930,14930,14930,14930,0
20241202,185100,15245097440,14930,14930,14930,14930,0
20241202,185000,15245097440,14930,14930,14930,14930,0
20241202,184900,15245097440,14930,14930,14930,14930,0
20241202,184800,15245097440,14930,14930,14930,14930,0
20241202,184700,15245097440,14930,14930,14930,14930,0
20241202,184600,15245097440,14930,14930,14930,14930,0
20241202,184500,15245097440,14930,14930,14930,14930,0
20241202,184400,15245097440,14930,14930,14930,14930,0
20241202,184300,15245097440,14930,14930,14930,14930,0
20241202,184200,15245097440,14930,14930,14930,14930,0
20241202,184100,15245097440,14930,14930,14930,14930,0
20241202,184000,15245097440,14930,14930,14930,14930,0
20241202,183900,15245097440,14930,14930,14930,14930,117032
20241202,183800,15245097440,14930,14930,14930,14930,0
20241202,183700,15245097440,14930,14930,14930,14930,0
20241202,183600,15245097440,14930,14930,14930,14930,0
20241202,183500,15245097440,14930,14930,14930,14930,0
20241202,183400,15245097440,14930,14930,14930,14930,0
20241202,183300,15245097440,14930,14930,14930,14930,0
20241202,183200,15245097440,14930,14930,14930,14930,0
20241202,183100,15245097440,14930,14930,14930,14930,0
20241202,183000,15245097440,14930,14930,14930,14930,0
20241202,182900,15245097440,14930,14930,14930,14930,0
20241202,182800,15245097440,14930,14930,14930,14930,0
20241202,182700,15245097440,14930,14930,14930,14930,0
20241202,182600,15245097440,14930,14930,14930,14930,0
20241202,182500,15245097440,14930,14930,14930,14930,0
20241202,182400,15245097440,14930,14930,14930,14930,0
20241202,182300,15245097440,14930,14930,14930,14930,0
20241202,182200,15245097440,14930,14930,14930,14930,0
20241202,182100,15245097440,14930,14930,14930,14930,0
20241202,182000,15245097440,14930,14930,14930,14930,0
20241202,181900,15245097440,14930,14930,14930,14930,0
20241202,181800,15245097440,14930,14930,14930,14930,0
20241202,181700,15245097440,14930,14930,14930,14930,0
20241202,181600,15245097440,14930,14930,14930,14930,0
20241202,181500,15245097440,14930,14930,14930,14930,0
20241202,181400,15245097440,14930,14930,14930,14930,0
20241202,181300,15245097440,14930,14930,14930,14930,0
20241202,181200,15245097440,14930,14930,14930,14930,0
20241202,181100,15245097440,14930,14930,14930,14930,0
20241202,181000,15245097440,14930,14930,14930,14930,0
20241202,180900,15245097440,14930,14930,14930,14930,117032
20241202,180800,15245097440,14930,14930,14930,14930,0
20241202,180700,15245097440,14930,14930,14930,14930,0
20241202,180600,15245097440,14930,14930,14930,14930,0
20241202,180500,15245097440,14930,14930,14930,14930,0
20241202,180400,15245097440,14930,14930,14930,14930,0
20241202,180300,15245097440,14930,14930,14930,14930,0
20241202,180200,15245097440,14930,14930,14930,14930,0
20241202,180100,15245097440,14930,14930,14930,14930,0
20241202,180000,15245097440,14930,14930,14930,14930,0
20241202,175900,15245097440,14930,14930,14930,14930,0
20241202,175800,15245097440,14930,14930,14930,14930,0
20241202,175700,15245097440,14930,14930,14930,14930,0
20241202,175600,15245097440,14930,14930,14930,14930,0
20241202,175500,15245097440,14930,14930,14930,14930,0
20241202,175400,15245097440,14930,14930,14930,14930,0
20241202,175300,15245097440,14930,14930,14930,14930,0
20241202,175200,15245097440,14930,14930,14930,14930,0
20241202,175100,15245097440,14930,14930,14930,14930,0
20241202,175000,15245097440,14930,14930,14930,14930,0
20241202,174900,15245097440,14930,14930,14930,14930,0
20241202,174800,15245097440,14930,14930,14930,14930,0
20241202,174700,15245097440,14930,14930,14930,14930,0
20241202,174600,15245097440,14930,14930,14930,14930,0
20241202,174500,15245097440,14930,14930,14930,14930,0
20241202,174400,15245097440,14930,14930,14930,14930,0
20241202,174300,15245097440,14930,14930,14930,14930,0
20241202,174200,15245097440,14930,14930,14930,14930,0
20241202,174100,15245097440,14930,14930,14930,14930,0
20241202,174000,15245097440,14930,14930,14930,14930,0
20241202,173900,15245097440,14930,14930,14930,14930,117032
20241202,173800,15245097440,14930,14930,14930,14930,0
20241202,173700,15245097440,14930,14930,14930,14930,0
20241202,173600,15245097440,14930,14930,14930,14930,0
20241202,173500,15245097440,14930,14930,14930,14930,0
20241202,173400,15245097440,14930,14930,14930,14930,0
20241202,173300,15245097440,14930,14930,14930,14930,0
20241202,173200,15245097440,14930,14930,14930,14930,0
20241202,173100,15245097440,14930,14930,14930,14930,0
20241202,173000,15245097440,14930,14930,14930,14930,0
20241202,172900,15245097440,14930,14930,14930,14930,0
20241202,172800,15245097440,14930,14930,14930,14930,0
20241202,172700,15245097440,14930,14930,14930,14930,0
20241202,172600,15245097440,14930,14930,14930,14930,0
20241202,172500,15245097440,14930,14930,14930,14930,0
20241202,172400,15245097440,14930,14930,14930,14930,0
20241202,172300,15245097440,14930,14930,14930,14930,0
20241202,172200,15245097440,14930,14930,14930,14930,0
20241202,172100,15245097440,14930,14930,14930,14930,0
20241202,172000,15245097440,14930,14930,14930,14930,0
20241202,171900,15245097440,14930,14930,14930,14930,0
20241202,171800,15245097440,14930,14930,14930,14930,0
20241202,171700,15245097440,14930,14930,14930,14930,0
20241202,171600,15245097440,14930,14930,14930,14930,0
20241202,171500,15245097440,14930,14930,14930,14930,0
20241202,171400,15245097440,14930,14930,14930,14930,0
20241202,171300,15245097440,14930,14930,14930,14930,0
20241202,171200,15245097440,14930,14930,14930,14930,0
20241202,171100,15245097440,14930,14930,14930,14930,0
20241202,171000,15245097440,14930,14930,14930,14930,0
20241202,170900,15245097440,14930,14930,14930,14930,117032
20241202,170800,15245097440,14930,14930,14930,14930,0
20241202,170700,15245097440,14930,14930,14930,14930,0
20241202,170600,15245097440,14930,14930,14930,14930,0
20241202,170500,15245097440,14930,14930,14930,14930,0
20241202,170400,15245097440,14930,14930,14930,14930,0
20241202,170300,15245097440,14930,14930,14930,14930,0
20241202,170200,15245097440,14930,14930,14930,14930,0
20241202,170100,15245097440,14930,14930,14930,14930,0
20241202,170000,15245097440,14930,14930,14930,14930,0
20241202,165900,15245097440,14930,14930,14930,14930,0
20241202,165800,15245097440,14930,14930,14930,14930,0
20241202,165700,15245097440,14930,14930,14930,14930,0
20241202,165600,15245097440,14930,14930,14930,14930,0
20241202,165500,15245097440,14930,14930,14930,14930,0
20241202,165400,15245097440,14930,14930,14930,14930,0
20241202,165300,15245097440,14930,14930,14930,14930,0
20241202,165200,15245097440,14930,14930,14930,14930,0
20241202,165100,15245097440,14930,14930,14930,14930,0
20241202,165000,15245097440,14930,14930,14930,14930,0
20241202,164900,15245097440,14930,14930,14930,14930,0
20241202,164800,15245097440,14930,14930,14930,14930,0
20241202,164700,15245097440,14930,14930,14930,14930,0
20241202,164600,15245097440,14930,14930,14930,14930,0
20241202,164500,15245097440,14930,14930,14930,14930,0
20241202,164400,15245097440,14930,14930,14930,14930,0
20241202,164300,15245097440,14930,14930,14930,14930,0
20241202,164200,15245097440,14930,14930,14930,14930,0
20241202,164100,15245097440,14930,14930,14930,14930,0
20241202,164000,15245097440,14930,14930,14930,14930,0
20241202,163900,15245097440,14930,14930,14930,14930,117032
20241202,163800,15245097440,14930,14930,14930,14930,0
20241202,163700,15245097440,14930,14930,14930,14930,0
20241202,163600,15245097440,14930,14930,14930,14930,0
20241202,163500,15245097440,14930,14930,14930,14930,0
20241202,163400,15245097440,14930,14930,14930,14930,0
20241202,163300,15245097440,14930,14930,14930,14930,0
20241202,163200,15245097440,14930,14930,14930,14930,0
20241202,163100,15245097440,14930,14930,14930,14930,0
20241202,163000,15245097440,14930,14930,14930,14930,0
20241202,162900,15245097440,14930,14930,14930,14930,0
20241202,162800,15245097440,14930,14930,14930,14930,0
20241202,162700,15245097440,14930,14930,14930,14930,0
20241202,162600,15245097440,14930,14930,14930,14930,0
20241202,162500,15245097440,14930,14930,14930,14930,0
20241202,162400,15245097440,14930,14930,14930,14930,0
20241202,162300,15245097440,14930,14930,14930,14930,0
20241202,162200,15245097440,14930,14930,14930,14930,0
20241202,162100,15245097440,14930,14930,14930,14930,0
20241202,162000,15245097440,14930,14930,14930,14930,0
20241202,161900,15245097440,14930,14930,14930,14930,0
20241202,161800,15245097440,14930,14930,14930,14930,0
20241202,161700,15245097440,14930,14930,14930,14930,0
20241202,161600,15245097440,14930,14930,14930,14930,0
20241202,161500,15245097440,14930,14930,14930,14930,0
20241202,161400,15245097440,14930,14930,14930,14930,0
20241202,161300,15245097440,14930,14930,14930,14930,0
20241202,161200,15245097440,14930,14930,14930,14930,0
20241202,161100,15245097440,14930,14930,14930,14930,0
20241202,161000,15245097440,14930,14930,14930,14930,0
20241202,160900,15245097440,14930,14930,14930,14930,117032
20241202,160800,15245097440,14930,14930,14930,14930,0
20241202,160700,15245097440,14930,14930,14930,14930,0
20241202,160600,15245097440,14930,14930,14930,14930,0
20241202,160500,15245097440,14930,14930,14930,14930,0
20241202,160400,15245097440,14930,14930,14930,14930,0
20241202,160300,15245097440,14930,14930,14930,14930,0
20241202,160200,15245097440,14930,14930,14930,14930,0
20241202,160100,15245097440,14930,14930,14930,14930,0
20241202,160000,15245097440,14930,14930,14930,14930,0
20241202,155900,15245097440,14930,14930,14930,14930,0
20241202,155800,15245097440,14930,14930,14930,14930,0
20241202,155700,15245097440,14930,14930,14930,14930,0
20241202,155600,15245097440,14930,14930,14930,14930,0
20241202,155500,15245097440,14930,14930,14930,14930,0
20241202,155400,15245097440,14930,14930,14930,14930,0
20241202,155300,15245097440,14930,14930,14930,14930,0
20241202,155200,15245097440,14930,14930,14930,14930,0
20241202,155100,15245097440,14930,14930,14930,14930,0
20241202,155000,15245097440,14930,14930,14930,14930,0
20241202,154900,15245097440,14930,14930,14930,14930,0
20241202,154800,15245097440,14930,14930,14930,14930,0
20241202,154700,15245097440,14930,14930,14930,14930,0
20241202,154600,15245097440,14930,14930,14930,14930,0
20241202,154500,15245097440,14930,14930,14930,14930,0
20241202,154400,15245097440,14930,14930,14930,14930,0
20241202,154300,15245097440,14930,14930,14930,14930,0
20241202,154200,15245097440,14930,14930,14930,14930,0
20241202,154100,15245097440,14930,14930,14930,14930,0
20241202,154000,15245097440,14930,14930,14930,14930,0
20241202,153900,15245097440,14930,14930,14930,14930,117032
20241202,153800,15245097440,14930,14930,14930,14930,0
20241202,153700,15245097440,14930,14930,14930,14930,0
20241202,153600,15245097440,14930,14930,14930,14930,0
20241202,153500,15245097440,14930,14930,14930,14930,0
20241202,153400,15245097440,14930,14930,14930,14930,0
20241202,153300,15245097440,14930,14930,14930,14930,0
20241202,153200,15245097440,14930,14930,14930,14930,0
20241202,153100,15245097440,14930,14930,14930,14930,0
20241202,153000,15245097440,14930,14930,14930,14930,117032
20241202,152900,13497809680,14960,14960,14960,14960,0
20241202,152800,13497809680,14960,14960,14960,14960,0
20241202,152700,13497809680,14960,14960,14960,14960,0
20241202,152600,13497809680,14960,14960,14960,14960,0
20241202,152500,13497809680,14960,14960,14960,14960,0
20241202,152400,13497809680,14960,14960,14960,14960,0
20241202,152300,13497809680,14960,14960,14960,14960,0
20241202,152200,13497809680,14960,14960,14960,14960,0
20241202,152100,13497809680,14960,14960,14960,14960,0
20241202,152000,13497809680,14960,14960,14960,14960,0
20241202,151900,13497809680,14960,14950,14960,14930,3318
20241202,151800,13448209810,14940,14960,14960,14940,2288
20241202,151700,13414018110,14950,14960,14960,14950,1711
20241202,151600,13388438210,14960,14960,14960,14950,1103
20241202,151500,13371944210,14960,14960,14960,14950,478
20241202,151400,13364797100,14950,14960,14960,14940,424
20241202,151300,13358456150,14940,14950,14950,14930,10044
20241202,151200,13208346900,14940,14940,14950,14940,1432
20241202,151100,13186951760,14950,14950,14950,14940,297
20241202,151000,13182513430,14950,14950,14950,14930,3602
20241202,150900,13128679000,14950,14950,14960,14930,24174
20241202,150800,12767437610,14950,14960,14960,14950,2126
20241202,150700,12735645670,14960,14950,14960,14950,2300
20241202,150600,12701250050,14960,14970,14970,14950,7118
20241202,150500,12594776650,14960,14970,14970,14960,2255
20241202,150400,12561041580,14970,14970,14970,14960,1848
20241202,150300,12533395170,14970,14970,14970,14960,620
20241202,150200,12524116890,14960,14970,14970,14960,197
20241202,150100,12521169550,14960,14970,14970,14960,457
20241202,150000,12514331450,14970,14960,14970,14960,295
20241202,145900,12509916740,14960,14960,14970,14960,44
20241202,145800,12509258440,14970,14960,14980,14960,10400
20241202,145700,12353546960,14960,14970,14970,14960,3212
20241202,145600,12305468070,14970,14980,14980,14970,3621
20241202,145500,12251261670,14970,14970,14980,14970,2777
20241202,145400,12209663070,14970,14970,14980,14970,1548
20241202,145300,12186489500,14970,14970,14970,14970,709
20241202,145200,12175875770,14970,14970,14970,14970,1274
20241202,145100,12156803990,14970,14970,14980,14970,1231
20241202,145000,12138375220,14970,14970,14980,14970,752
20241202,144900,12127117380,14970,14970,14970,14970,2437
20241202,144800,12090635490,14970,14970,14970,14970,1473
20241202,144700,12068584680,14970,14970,14980,14970,1335
20241202,144600,12048599590,14970,14970,14980,14970,1126
20241202,144500,12031743260,14970,14970,14980,14970,5333
20241202,144400,11951908140,14970,14970,14980,14970,1539
20241202,144300,11928869070,14970,14970,14980,14970,624
20241202,144200,11919527270,14970,14980,14980,14970,563
20241202,144100,11911097680,14970,14980,14980,14970,175
20241202,144000,11908477110,14970,14970,14970,14970,32
20241202,143900,11907998070,14970,14970,14980,14970,235
20241202,143800,11904479250,14970,14950,14970,14950,6328
20241202,143700,11809753670,14960,14950,14970,14950,2646
20241202,143600,11770144720,14950,14960,14970,14950,487
20241202,143500,11762860470,14970,14980,14980,14960,11140
20241202,143400,11596084580,14980,14960,14980,14960,4976
20241202,143300,11521587940,14960,14960,14970,14960,1147
20241202,143200,11504419220,14960,14960,14960,14960,49
20241202,143100,11503686180,14960,14980,14980,14960,3331
20241202,143000,11453829800,14970,14980,14980,14970,122
20241202,142900,11452003440,14970,14980,14980,14970,248
20241202,142800,11448288570,14980,14950,14980,14950,12593
20241202,142700,11259788300,14950,14960,14960,14950,3053
20241202,142600,11214120120,14960,14960,14960,14960,700
20241202,142500,11203648120,14960,14960,14970,14960,515
20241202,142400,11195943450,14960,14960,14970,14960,931
20241202,142300,11182015390,14960,14970,14980,14960,8743
20241202,142200,11051161160,14970,14980,14980,14970,650
20241202,142100,11041427150,14980,14970,14980,14970,806
20241202,142000,11029360660,14970,14980,14980,14970,550
20241202,141900,11021127050,14970,14970,14980,14970,126
20241202,141800,11019240390,14970,14970,14980,14970,155
20241202,141700,11016919830,14970,14980,14980,14970,246
20241202,141600,11013237140,14970,14970,14980,14970,1533
20241202,141500,10990288090,14970,14970,14980,14970,1042
20241202,141400,10974689320,14970,14980,14980,14970,53
20241202,141300,10973895900,14970,14980,14980,14970,453
20241202,141200,10967114320,14960,14960,14980,14960,4089
20241202,141100,10905902520,14960,14960,14960,14960,533
20241202,141000,10897928840,14960,14970,14970,14960,907
20241202,140900,10884354580,14970,14970,14980,14970,1213
20241202,140800,10866195960,14970,14980,14980,14960,1308
20241202,140700,10846619250,14970,14980,14980,14970,1388
20241202,140600,10825840810,14980,14970,14990,14970,5012
20241202,140500,10750740860,14980,14980,14980,14970,1358
20241202,140400,10730402490,14980,14980,14980,14980,1202
20241202,140300,10712396530,14980,14980,14980,14980,167
20241202,140200,10709894870,14980,14980,14980,14980,209
20241202,140100,10706764050,14980,14980,14990,14980,269
20241202,140000,10702734380,14980,14980,14980,14980,198
20241202,135900,10699768340,14980,14980,14980,14980,484
20241202,135800,10692518020,14980,14990,14990,14980,1124
20241202,135700,10675675370,14980,14980,14980,14980,692
20241202,135600,10665309210,14980,14990,14990,14980,2105
20241202,135500,10633774310,14980,14990,14990,14980,1647
20241202,135400,10609098850,14990,14990,14990,14980,206
20241202,135300,10606012350,14980,14980,14980,14970,1971
20241202,135200,10576486870,14980,14980,14980,14980,121
20241202,135100,10574674290,14980,14970,14980,14970,102
20241202,135000,10573147140,14970,14970,14980,14960,3861
20241202,134900,10515339580,14960,14970,14970,14960,914
20241202,134800,10501661330,14970,14970,14980,14960,7145
20241202,134700,10394690770,14970,14970,14980,14970,6573
20241202,134600,10296268500,14970,14960,14970,14960,1046
20241202,134500,10280612270,14960,14960,14960,14960,135
20241202,134400,10278592670,14960,14960,14960,14960,92
20241202,134300,10277216350,14960,14970,14970,14960,2006
20241202,134200,10247192400,14980,14980,14980,14960,5475
20241202,134100,10165193530,14990,14980,14990,14980,1039
20241202,134000,10149624510,14970,14980,14980,14960,6426
20241202,133900,10053391300,14980,14990,14990,14980,83
20241202,133800,10052147480,14990,14980,14990,14980,85
20241202,133700,10050874100,14980,14990,14990,14980,697
20241202,133600,10040428480,14980,14970,14980,14960,6015
20241202,133500,9950344800,14970,14960,14970,14960,6217
20241202,133400,9857298040,14960,14960,14960,14950,2016
20241202,133300,9827140180,14950,14950,14960,14940,3176
20241202,133200,9779650650,14940,14940,14950,14940,11002
20241202,133100,9615187290,14940,14940,14940,14940,274
20241202,133000,9611093730,14940,14940,14940,14940,765
20241202,132900,9599664630,14940,14940,14950,14940,1656
20241202,132800,9574921980,14940,14940,14940,14940,55
20241202,132700,9574100280,14940,14940,14940,14940,231
20241202,132600,9570649140,14940,14950,14950,14940,477
20241202,132500,9563518000,14950,14940,14950,14940,388
20241202,132400,9557720280,14940,14950,14960,14940,3701
20241202,132300,9502394210,14950,14960,14960,14950,1868
20241202,132200,9474451700,14960,14950,14960,14950,269
20241202,132100,9470429480,14960,14960,14960,14950,381
20241202,132000,9464729770,14960,14950,14960,14950,380
20241202,131900,9459046140,14960,14950,14960,14950,1212
20241202,131800,9440917080,14960,14960,14960,14950,142
20241202,131700,9438793840,14960,14950,14960,14950,123
20241202,131600,9436954540,14950,14960,14960,14950,193
20241202,131500,9434068080,14950,14950,14950,14950,112
20241202,131400,9432393680,14960,14950,14960,14950,146
20241202,131300,9430210650,14950,14960,14960,14950,106
20241202,131200,9428625880,14950,14950,14950,14950,10
20241202,131100,9428476380,14970,14970,14970,14950,164
20241202,131000,9426024300,14970,14970,14970,14950,270
20241202,130900,9421984720,14970,14970,14970,14950,1895
20241202,130800,9393638280,14960,14960,14970,14960,3577
20241202,130700,9340126340,14970,14960,14970,14960,94
20241202,130600,9338719750,14960,14960,14970,14960,535
20241202,130500,9330714060,14970,14970,14980,14970,700
20241202,130400,9320235050,14980,14960,14980,14960,1789
20241202,130300,9293453510,14960,14980,14980,14960,2557
20241202,130200,9255154440,14990,14980,14990,14980,1798
20241202,130100,9228206090,14980,14980,14980,14970,1409
20241202,130000,9207100040,14970,14970,14980,14970,135
20241202,125900,9205079040,14980,14970,14980,14970,20
20241202,125800,9204779480,14970,14980,14980,14970,432
20241202,125700,9198312390,14970,14970,14980,14970,539
20241202,125600,9190242200,14970,14970,14980,14970,794
20241202,125500,9178355680,14970,14970,14980,14970,308
20241202,125400,9173744420,14970,14970,14970,14970,101
20241202,125300,9172232450,14970,14980,14980,14970,83
20241202,125200,9170989930,14980,14970,14980,14960,1541
20241202,125100,9147906630,14970,14980,14980,14960,2097
20241202,125000,9116511030,14980,14980,14990,14980,313
20241202,124900,9111822240,14980,14980,14990,14980,928
20241202,124800,9097920600,14990,14980,14990,14980,405
20241202,124700,9091853510,14990,14990,14990,14990,437
20241202,124600,9085302880,14990,14980,14990,14980,639
20241202,124500,9075725450,14980,14980,14980,14980,1113
20241202,124400,9059052710,14980,14980,14980,14980,28
20241202,124300,9058633270,14990,14990,14990,14990,579
20241202,124200,9049954060,14990,14990,15000,14990,544
20241202,124100,9041799290,15000,14990,15000,14990,612
20241202,124000,9032619390,14990,14990,14990,14990,1228
20241202,123900,9014211670,14990,15000,15000,14990,128
20241202,123800,9012292930,15000,14990,15000,14990,110
20241202,123700,9010642940,14990,14990,15000,14990,745
20241202,123600,8999475370,14990,14990,15000,14990,2097
20241202,123500,8968041330,14980,14980,14980,14980,505
20241202,123400,8960476430,14980,14980,14990,14980,756
20241202,123300,8949148200,14980,14980,14990,14980,10
20241202,123200,8948998380,14990,14990,14990,14980,887
20241202,123100,8935703550,15000,14990,15000,14990,72
20241202,123000,8934624200,15000,14980,15000,14980,254
20241202,122900,8930816790,15000,14990,15000,14980,1377
20241202,122800,8910179400,14980,14990,14990,14980,19
20241202,122700,8909894770,14990,14980,14990,14980,70
20241202,122600,8908846150,14980,14990,14990,14980,236
20241202,122500,8905310860,14980,14980,14980,14980,331
20241202,122400,8900352480,14990,15000,15000,14980,1244
20241202,122300,8881705000,14990,14990,14990,14990,422
20241202,122200,8875379220,14990,14990,14990,14980,1053
20241202,122100,8859603810,14990,14990,14990,14960,2368
20241202,122000,8824137970,14990,14970,14990,14970,1039
20241202,121900,8808579120,14970,14970,14990,14970,1706
20241202,121800,8783026270,14990,14980,14990,14960,6067
20241202,121700,8692147020,14990,14980,14990,14970,3505
20241202,121600,8639611240,14970,15000,15000,14970,6961
20241202,121500,8535319910,15000,14990,15000,14990,11
20241202,121400,8535154970,15000,14990,15000,14990,409
20241202,121300,8529020300,15000,15000,15010,15000,1480
20241202,121200,8506817020,15000,15010,15010,15000,471
20241202,121100,8499748220,15010,15010,15020,15000,6495
20241202,121000,8402259200,15010,15010,15020,15010,10053
20241202,120900,8251360780,15010,15020,15020,15010,35
20241202,120800,8250835330,15010,15010,15020,15010,2018
20241202,120700,8220542210,15020,15020,15020,15010,3389
20241202,120600,8169663650,15010,15000,15020,14980,22510
20241202,120500,7831878750,15000,15000,15000,14990,1990
20241202,120400,7802047800,14990,14990,15000,14990,203
20241202,120300,7799003820,15000,14990,15000,14980,708
20241202,120200,7788391530,14990,14990,15000,14990,1556
20241202,120100,7765066740,14990,15000,15000,14990,3423
20241202,120000,7713748090,15000,14990,15000,14990,1320
20241202,115900,7693961180,14990,15000,15000,14980,3580
20241202,115800,7640299250,14990,14990,15000,14990,1393
20241202,115700,7619417910,14990,15000,15000,14990,412
20241202,115600,7613240510,14990,14990,15000,14990,94
20241202,115500,7611831380,14990,15010,15010,14990,5360
20241202,115400,7531430570,15000,15000,15010,15000,265
20241202,115300,7527454500,15000,15010,15010,15000,508
20241202,115200,7519830460,15010,15000,15010,15000,767
20241202,115100,7508321820,15000,15010,15010,15000,139
20241202,115000,7506235860,15010,15000,15010,15000,110
20241202,114900,7504585130,15000,15010,15010,15000,158
20241202,114800,7502214840,15000,15010,15010,15000,1098
20241202,114700,7485734320,15010,15010,15010,15000,484
20241202,114600,7478472940,15010,15010,15010,15000,9245
20241202,114500,7339713100,15000,15010,15010,15000,528
20241202,114400,7331791690,15000,15000,15000,14990,38819
20241202,114300,6749507570,15000,14990,15000,14990,2166
20241202,114200,6717038730,14990,14980,14990,14980,10669
20241202,114100,6557111340,14990,14980,14990,14980,91
20241202,114000,6555747280,14980,14980,14980,14970,9094
20241202,113900,6419519960,14980,14980,14980,14970,218
20241202,113800,6416255290,14970,14980,14980,14970,12391
20241202,113700,6230655820,14980,14970,14980,14970,513
20241202,113600,6222971650,14970,14970,14980,14970,171
20241202,113500,6220411750,14970,14980,14980,14970,93
20241202,113400,6219019420,14970,14970,14970,14960,9594
20241202,113300,6075411720,14970,14980,14980,14970,103
20241202,113200,6073869070,14980,14960,14980,14960,5767
20241202,113100,5987537890,14970,14960,14970,14960,396
20241202,113000,5981610740,14960,14960,14960,14950,869
20241202,112900,5968611060,14960,14950,14960,14950,182
20241202,112800,5965888370,14950,14960,14960,14950,114
20241202,112700,5964183720,14960,14950,14960,14950,680
20241202,112600,5954013310,14960,14970,14970,14950,2262
20241202,112500,5920156610,14970,14980,14980,14970,560
20241202,112400,5911772880,14970,14960,14970,14950,9458
20241202,112300,5770198380,14960,14960,14960,14950,1082
20241202,112200,5754012430,14960,14960,14970,14960,5158
20241202,112100,5676840860,14960,14940,14960,14930,2790
20241202,112000,5635110470,14920,14950,14960,14920,20825
20241202,111900,5323682680,14950,14950,14950,14940,712
20241202,111800,5313045040,14950,14940,14950,14940,527
20241202,111700,5305171290,14940,14940,14940,14940,869
20241202,111600,5292188430,14930,14940,14940,14930,185
20241202,111500,5289425540,14930,14940,14950,14920,294
20241202,111400,5285034800,14940,14940,14950,14940,588
20241202,111300,5276250060,14950,14920,14950,14920,3882
20241202,111200,5218263800,14920,14930,14930,14920,595
20241202,111100,5209385610,14930,14920,14930,14900,4134
20241202,111000,5147691020,14920,14920,14920,14910,411
20241202,110900,5141561270,14910,14920,14920,14910,476
20241202,110800,5134463940,14920,14910,14920,14910,2753
20241202,110700,5093410400,14910,14910,14910,14890,586
20241202,110600,5084681640,14910,14900,14910,14900,2993
20241202,110500,5040085900,14910,14910,14910,14900,577
20241202,110400,5031484340,14910,14910,14910,14900,315
20241202,110300,5026787890,14900,14910,14910,14900,309
20241202,110200,5022182970,14910,14910,14910,14900,337
20241202,110100,5017159690,14910,14910,14910,14900,18
20241202,110000,5016891320,14910,14910,14910,14900,110
20241202,105900,5015252070,14910,14910,14910,14900,210
20241202,105800,5012122360,14900,14910,14910,14900,540
20241202,105700,5004071070,14900,14900,14910,14900,587
20241202,105600,4995324700,14900,14910,14910,14900,8375
20241202,105500,4870523640,14900,14910,14910,14900,1520
20241202,105400,4847875440,14910,14910,14910,14900,952
20241202,105300,4833686270,14910,14920,14920,14910,512
20241202,105200,4826051310,14910,14910,14920,14910,1254
20241202,105100,4807354070,14920,14930,14930,14920,4116
20241202,105000,4745912930,14930,14930,14930,14920,911
20241202,104900,4732312360,14930,14930,14930,14920,124
20241202,104800,4730462010,14930,14920,14930,14920,33
20241202,104700,4729969520,14920,14910,14920,14900,3711
20241202,104600,4674602210,14900,14920,14920,14900,108
20241202,104500,4672992730,14910,14910,14910,14900,2769
20241202,104400,4631718530,14910,14910,14910,14900,106
20241202,104300,4630139060,14900,14920,14920,14900,3600
20241202,104200,4576463800,14920,14910,14920,14910,114
20241202,104100,4574763960,14920,14920,14920,14910,1110
20241202,104000,4558203530,14920,14920,14920,14920,85
20241202,103900,4556935330,14920,14930,14930,14910,2894
20241202,103800,4513757000,14920,14930,14930,14900,5967
20241202,103700,4424693550,14920,14910,14920,14910,3456
20241202,103600,4373136880,14910,14920,14920,14900,5592
20241202,103500,4289764380,14910,14920,14920,14900,7289
20241202,103400,4181058960,14910,14910,14910,14900,15251
20241202,103300,3953816550,14920,14910,14920,14900,2191
20241202,103200,3921162810,14920,14910,14920,14900,1779
20241202,103100,3894629380,14910,14920,14920,14910,1592
20241202,103000,3870887850,14920,14910,14920,14910,1099
20241202,102900,3854501580,14910,14920,14920,14910,153
20241202,102800,3852219310,14930,14910,14930,14910,404
20241202,102700,3846195590,14910,14920,14920,14910,1260
20241202,102600,3827403860,14910,14920,14930,14900,10207
20241202,102500,3675169450,14920,14940,14940,14920,3917
20241202,102400,3616690990,14930,14940,14940,14930,5947
20241202,102300,3527842930,14940,14940,14940,14930,562
20241202,102200,3519446670,14930,14940,14940,14930,222
20241202,102100,3516131640,14930,14940,14940,14930,1440
20241202,102000,3494632420,14930,14930,14940,14920,5416
20241202,101900,3413756550,14930,14930,14930,14920,109
20241202,101800,3412129520,14930,14930,14930,14920,351
20241202,101700,3406891800,14930,14940,14940,14920,2144
20241202,101600,3374882570,14940,14940,14940,14930,1224
20241202,101500,3356596710,14930,14940,14940,14930,2457
20241202,101400,3319912790,14940,14930,14940,14930,339
20241202,101300,3314850380,14940,14940,14940,14930,1039
20241202,101200,3299330820,14940,14940,14940,14930,685
20241202,101100,3289102980,14940,14940,14940,14930,4347
20241202,101000,3224164440,14940,14940,14940,14930,1378
20241202,100900,3203590560,14940,14940,14940,14930,306
20241202,100800,3199020330,14940,14940,14940,14930,181
20241202,100700,3196317020,14940,14940,14940,14930,229
20241202,100600,3192895770,14940,14940,14940,14930,346
20241202,100500,3187727900,14940,14940,14940,14930,246
20241202,100400,3184053770,14940,14940,14940,14930,956
20241202,100300,3169774510,14940,14940,14940,14930,218
20241202,100200,3166517690,14940,14940,14940,14930,1463
20241202,100100,3144661480,14940,14940,14940,14930,780
20241202,100000,3133008760,14940,14950,14950,14930,986
20241202,095900,3118280350,14950,14950,14950,14950,25
20241202,095800,3117906600,14950,14950,14950,14940,4427
20241202,095700,3051734640,14940,14960,14960,14940,2674
20241202,095600,3011760250,14960,14960,14960,14950,1503
20241202,095500,2989275440,14960,14960,14960,14950,147
20241202,095400,2987077420,14960,14950,14960,14950,144
20241202,095300,2984924600,14950,14930,14950,14930,2571
20241202,095200,2946489360,14930,14960,14960,14930,15070
20241202,095100,2721286490,14960,14970,14970,14950,5836
20241202,095000,2633993450,14970,14980,14980,14970,507
20241202,094900,2626403570,14980,14960,14980,14960,361
20241202,094800,2620997710,14970,14980,14980,14960,2638
20241202,094700,2581494260,14980,14990,14990,14980,612
20241202,094600,2572322790,14990,14990,14990,14980,2068
20241202,094500,2541327850,14990,14990,14990,14980,2655
20241202,094400,2501551330,14990,14990,14990,14980,1243
20241202,094300,2482922090,14990,14980,14990,14980,3751
20241202,094200,2426723340,14980,14970,14980,14960,5521
20241202,094100,2344055730,14970,14970,14970,14960,188
20241202,094000,2341242120,14960,14960,14960,14960,874
20241202,093900,2328167080,14960,14960,14970,14950,884
20241202,093800,2314942520,14960,14960,14960,14960,906
20241202,093700,2301388760,14960,14960,14960,14950,3880
20241202,093600,2243370330,14960,14960,14960,14950,1931
20241202,093500,2214495180,14960,14960,14970,14950,3393
20241202,093400,2163738720,14960,14960,14960,14950,204
20241202,093300,2160686980,14960,14960,14960,14950,1421
20241202,093200,2139441530,14960,14960,14960,14950,88
20241202,093100,2138125070,14960,14960,14960,14960,164
20241202,093000,2135671630,14960,14950,14960,14940,899
20241202,092900,2122233160,14950,14950,14950,14940,474
20241202,092800,2115146900,14940,14960,14970,14940,5304
20241202,092700,2035811260,14950,14940,14970,14940,2482
20241202,092600,1998703100,14940,14960,14960,14940,1334
20241202,092500,1978760620,14960,14960,14970,14960,4705
20241202,092400,1908336370,14970,14940,14970,14940,5240
20241202,092300,1829952740,14940,14930,14950,14920,1840
20241202,092200,1802480740,14930,14930,14940,14920,4955
20241202,092100,1728500190,14930,14940,14950,14930,3024
20241202,092000,1683312640,14950,14940,14950,14930,7694
20241202,091900,1568323060,14940,14950,14950,14930,4711
20241202,091800,1497932940,14960,14960,14960,14940,3322
20241202,091700,1448268780,14960,14970,14970,14950,539
20241202,091600,1440204360,14970,14970,14970,14930,4894
20241202,091500,1367063030,14970,14950,14970,14950,2843
20241202,091400,1324550640,14950,14970,14980,14940,4091
20241202,091300,1263347730,14970,14980,14990,14970,2725
20241202,091200,1222527290,14980,14970,14980,14970,224
20241202,091100,1219171890,14970,14970,14980,14970,1559
20241202,091000,1195833590,14980,14960,14980,14960,1717
20241202,090900,1170142410,14960,14970,14980,14940,6575
20241202,090800,1071794930,14970,14970,14970,14920,7233
20241202,090700,963689060,14940,14980,14980,14930,7198
20241202,090600,856012640,14980,15000,15000,14980,3140
20241202,090500,808942700,15000,14990,15000,14990,7332
20241202,090400,699017410,15000,14990,15000,14990,4856
20241202,090300,626221050,14990,14990,14990,14980,3809
20241202,090200,569146460,14990,15000,15000,14970,14202
20241202,090100,356284800,14990,14980,15010,14920,5476
20241202,090000,274282130,15010,15030,15030,14930,18020