KissMeData/260870/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,210100,300889270,14900,14900,14900,14900,179
20241202,210000,300889270,14900,14900,14900,14900,0
20241202,205900,300889270,14900,14900,14900,14900,0
20241202,205800,300889270,14900,14900,14900,14900,0
20241202,205700,300889270,14900,14900,14900,14900,0
20241202,205600,300889270,14900,14900,14900,14900,0
20241202,205500,300889270,14900,14900,14900,14900,0
20241202,205400,300889270,14900,14900,14900,14900,0
20241202,205300,300889270,14900,14900,14900,14900,0
20241202,205200,300889270,14900,14900,14900,14900,0
20241202,205100,300889270,14900,14900,14900,14900,0
20241202,205000,300889270,14900,14900,14900,14900,0
20241202,204900,300889270,14900,14900,14900,14900,0
20241202,204800,300889270,14900,14900,14900,14900,0
20241202,204700,300889270,14900,14900,14900,14900,0
20241202,204600,300889270,14900,14900,14900,14900,0
20241202,204500,300889270,14900,14900,14900,14900,0
20241202,204400,300889270,14900,14900,14900,14900,0
20241202,204300,300889270,14900,14900,14900,14900,0
20241202,204200,300889270,14900,14900,14900,14900,0
20241202,204100,300889270,14900,14900,14900,14900,0
20241202,204000,300889270,14900,14900,14900,14900,0
20241202,203900,300889270,14900,14900,14900,14900,0
20241202,203800,300889270,14900,14900,14900,14900,0
20241202,203700,300889270,14900,14900,14900,14900,0
20241202,203600,300889270,14900,14900,14900,14900,0
20241202,203500,300889270,14900,14900,14900,14900,0
20241202,203400,300889270,14900,14900,14900,14900,0
20241202,203300,300889270,14900,14900,14900,14900,0
20241202,203200,300889270,14900,14900,14900,14900,0
20241202,203100,300889270,14900,14900,14900,14900,179
20241202,203000,300889270,14900,14900,14900,14900,0
20241202,202900,300889270,14900,14900,14900,14900,0
20241202,202800,300889270,14900,14900,14900,14900,0
20241202,202700,300889270,14900,14900,14900,14900,0
20241202,202600,300889270,14900,14900,14900,14900,0
20241202,202500,300889270,14900,14900,14900,14900,0
20241202,202400,300889270,14900,14900,14900,14900,0
20241202,202300,300889270,14900,14900,14900,14900,0
20241202,202200,300889270,14900,14900,14900,14900,0
20241202,202100,300889270,14900,14900,14900,14900,0
20241202,202000,300889270,14900,14900,14900,14900,0
20241202,201900,300889270,14900,14900,14900,14900,0
20241202,201800,300889270,14900,14900,14900,14900,0
20241202,201700,300889270,14900,14900,14900,14900,0
20241202,201600,300889270,14900,14900,14900,14900,0
20241202,201500,300889270,14900,14900,14900,14900,0
20241202,201400,300889270,14900,14900,14900,14900,0
20241202,201300,300889270,14900,14900,14900,14900,0
20241202,201200,300889270,14900,14900,14900,14900,0
20241202,201100,300889270,14900,14900,14900,14900,0
20241202,201000,300889270,14900,14900,14900,14900,0
20241202,200900,300889270,14900,14900,14900,14900,0
20241202,200800,300889270,14900,14900,14900,14900,0
20241202,200700,300889270,14900,14900,14900,14900,0
20241202,200600,300889270,14900,14900,14900,14900,0
20241202,200500,300889270,14900,14900,14900,14900,0
20241202,200400,300889270,14900,14900,14900,14900,0
20241202,200300,300889270,14900,14900,14900,14900,0
20241202,200200,300889270,14900,14900,14900,14900,0
20241202,200100,300889270,14900,14900,14900,14900,179
20241202,200000,300889270,14900,14900,14900,14900,0
20241202,195900,300889270,14900,14900,14900,14900,0
20241202,195800,300889270,14900,14900,14900,14900,0
20241202,195700,300889270,14900,14900,14900,14900,0
20241202,195600,300889270,14900,14900,14900,14900,0
20241202,195500,300889270,14900,14900,14900,14900,0
20241202,195400,300889270,14900,14900,14900,14900,0
20241202,195300,300889270,14900,14900,14900,14900,0
20241202,195200,300889270,14900,14900,14900,14900,0
20241202,195100,300889270,14900,14900,14900,14900,0
20241202,195000,300889270,14900,14900,14900,14900,0
20241202,194900,300889270,14900,14900,14900,14900,0
20241202,194800,300889270,14900,14900,14900,14900,0
20241202,194700,300889270,14900,14900,14900,14900,0
20241202,194600,300889270,14900,14900,14900,14900,0
20241202,194500,300889270,14900,14900,14900,14900,0
20241202,194400,300889270,14900,14900,14900,14900,0
20241202,194300,300889270,14900,14900,14900,14900,0
20241202,194200,300889270,14900,14900,14900,14900,0
20241202,194100,300889270,14900,14900,14900,14900,0
20241202,194000,300889270,14900,14900,14900,14900,0
20241202,193900,300889270,14900,14900,14900,14900,0
20241202,193800,300889270,14900,14900,14900,14900,0
20241202,193700,300889270,14900,14900,14900,14900,0
20241202,193600,300889270,14900,14900,14900,14900,0
20241202,193500,300889270,14900,14900,14900,14900,0
20241202,193400,300889270,14900,14900,14900,14900,0
20241202,193300,300889270,14900,14900,14900,14900,0
20241202,193200,300889270,14900,14900,14900,14900,0
20241202,193100,300889270,14900,14900,14900,14900,179
20241202,193000,300889270,14900,14900,14900,14900,0
20241202,192900,300889270,14900,14900,14900,14900,0
20241202,192800,300889270,14900,14900,14900,14900,0
20241202,192700,300889270,14900,14900,14900,14900,0
20241202,192600,300889270,14900,14900,14900,14900,0
20241202,192500,300889270,14900,14900,14900,14900,0
20241202,192400,300889270,14900,14900,14900,14900,0
20241202,192300,300889270,14900,14900,14900,14900,0
20241202,192200,300889270,14900,14900,14900,14900,0
20241202,192100,300889270,14900,14900,14900,14900,0
20241202,192000,300889270,14900,14900,14900,14900,0
20241202,191900,300889270,14900,14900,14900,14900,0
20241202,191800,300889270,14900,14900,14900,14900,0
20241202,191700,300889270,14900,14900,14900,14900,0
20241202,191600,300889270,14900,14900,14900,14900,0
20241202,191500,300889270,14900,14900,14900,14900,0
20241202,191400,300889270,14900,14900,14900,14900,0
20241202,191300,300889270,14900,14900,14900,14900,0
20241202,191200,300889270,14900,14900,14900,14900,0
20241202,191100,300889270,14900,14900,14900,14900,0
20241202,191000,300889270,14900,14900,14900,14900,0
20241202,190900,300889270,14900,14900,14900,14900,0
20241202,190800,300889270,14900,14900,14900,14900,0
20241202,190700,300889270,14900,14900,14900,14900,0
20241202,190600,300889270,14900,14900,14900,14900,0
20241202,190500,300889270,14900,14900,14900,14900,0
20241202,190400,300889270,14900,14900,14900,14900,0
20241202,190300,300889270,14900,14900,14900,14900,0
20241202,190200,300889270,14900,14900,14900,14900,0
20241202,190100,300889270,14900,14900,14900,14900,179
20241202,190000,300889270,14900,14900,14900,14900,0
20241202,185900,300889270,14900,14900,14900,14900,0
20241202,185800,300889270,14900,14900,14900,14900,0
20241202,185700,300889270,14900,14900,14900,14900,0
20241202,185600,300889270,14900,14900,14900,14900,0
20241202,185500,300889270,14900,14900,14900,14900,0
20241202,185400,300889270,14900,14900,14900,14900,0
20241202,185300,300889270,14900,14900,14900,14900,0
20241202,185200,300889270,14900,14900,14900,14900,0
20241202,185100,300889270,14900,14900,14900,14900,0
20241202,185000,300889270,14900,14900,14900,14900,0
20241202,184900,300889270,14900,14900,14900,14900,0
20241202,184800,300889270,14900,14900,14900,14900,0
20241202,184700,300889270,14900,14900,14900,14900,0
20241202,184600,300889270,14900,14900,14900,14900,0
20241202,184500,300889270,14900,14900,14900,14900,0
20241202,184400,300889270,14900,14900,14900,14900,0
20241202,184300,300889270,14900,14900,14900,14900,0
20241202,184200,300889270,14900,14900,14900,14900,0
20241202,184100,300889270,14900,14900,14900,14900,0
20241202,184000,300889270,14900,14900,14900,14900,0
20241202,183900,300889270,14900,14900,14900,14900,0
20241202,183800,300889270,14900,14900,14900,14900,0
20241202,183700,300889270,14900,14900,14900,14900,0
20241202,183600,300889270,14900,14900,14900,14900,0
20241202,183500,300889270,14900,14900,14900,14900,0
20241202,183400,300889270,14900,14900,14900,14900,0
20241202,183300,300889270,14900,14900,14900,14900,0
20241202,183200,300889270,14900,14900,14900,14900,0
20241202,183100,300889270,14900,14900,14900,14900,179
20241202,183000,300889270,14900,14900,14900,14900,0
20241202,182900,300889270,14900,14900,14900,14900,0
20241202,182800,300889270,14900,14900,14900,14900,0
20241202,182700,300889270,14900,14900,14900,14900,0
20241202,182600,300889270,14900,14900,14900,14900,0
20241202,182500,300889270,14900,14900,14900,14900,0
20241202,182400,300889270,14900,14900,14900,14900,0
20241202,182300,300889270,14900,14900,14900,14900,0
20241202,182200,300889270,14900,14900,14900,14900,0
20241202,182100,300889270,14900,14900,14900,14900,0
20241202,182000,300889270,14900,14900,14900,14900,0
20241202,181900,300889270,14900,14900,14900,14900,0
20241202,181800,300889270,14900,14900,14900,14900,0
20241202,181700,300889270,14900,14900,14900,14900,0
20241202,181600,300889270,14900,14900,14900,14900,0
20241202,181500,300889270,14900,14900,14900,14900,0
20241202,181400,300889270,14900,14900,14900,14900,0
20241202,181300,300889270,14900,14900,14900,14900,0
20241202,181200,300889270,14900,14900,14900,14900,0
20241202,181100,300889270,14900,14900,14900,14900,0
20241202,181000,300889270,14900,14900,14900,14900,0
20241202,180900,300889270,14900,14900,14900,14900,0
20241202,180800,300889270,14900,14900,14900,14900,0
20241202,180700,300889270,14900,14900,14900,14900,0
20241202,180600,300889270,14900,14900,14900,14900,0
20241202,180500,300889270,14900,14900,14900,14900,0
20241202,180400,300889270,14900,14900,14900,14900,0
20241202,180300,300889270,14900,14900,14900,14900,0
20241202,180200,300889270,14900,14900,14900,14900,0
20241202,180100,300889270,14900,14900,14900,14900,179
20241202,180000,300889270,14900,14900,14900,14900,0
20241202,175900,300889270,14900,14900,14900,14900,0
20241202,175800,300889270,14900,14900,14900,14900,0
20241202,175700,300889270,14900,14900,14900,14900,0
20241202,175600,300889270,14900,14900,14900,14900,0
20241202,175500,300889270,14900,14900,14900,14900,0
20241202,175400,300889270,14900,14900,14900,14900,0
20241202,175300,300889270,14900,14900,14900,14900,0
20241202,175200,300889270,14900,14900,14900,14900,0
20241202,175100,300889270,14900,14900,14900,14900,0
20241202,175000,300889270,14900,14900,14900,14900,0
20241202,174900,300889270,14900,14900,14900,14900,0
20241202,174800,300889270,14900,14900,14900,14900,0
20241202,174700,300889270,14900,14900,14900,14900,0
20241202,174600,300889270,14900,14900,14900,14900,0
20241202,174500,300889270,14900,14900,14900,14900,0
20241202,174400,300889270,14900,14900,14900,14900,0
20241202,174300,300889270,14900,14900,14900,14900,0
20241202,174200,300889270,14900,14900,14900,14900,0
20241202,174100,300889270,14900,14900,14900,14900,0
20241202,174000,300889270,14900,14900,14900,14900,0
20241202,173900,300889270,14900,14900,14900,14900,0
20241202,173800,300889270,14900,14900,14900,14900,0
20241202,173700,300889270,14900,14900,14900,14900,0
20241202,173600,300889270,14900,14900,14900,14900,0
20241202,173500,300889270,14900,14900,14900,14900,0
20241202,173400,300889270,14900,14900,14900,14900,0
20241202,173300,300889270,14900,14900,14900,14900,0
20241202,173200,300889270,14900,14900,14900,14900,0
20241202,173100,300889270,14900,14900,14900,14900,179
20241202,173000,300889270,14900,14900,14900,14900,0
20241202,172900,300889270,14900,14900,14900,14900,0
20241202,172800,300889270,14900,14900,14900,14900,0
20241202,172700,300889270,14900,14900,14900,14900,0
20241202,172600,300889270,14900,14900,14900,14900,0
20241202,172500,300889270,14900,14900,14900,14900,0
20241202,172400,300889270,14900,14900,14900,14900,0
20241202,172300,300889270,14900,14900,14900,14900,0
20241202,172200,300889270,14900,14900,14900,14900,0
20241202,172100,300889270,14900,14900,14900,14900,0
20241202,172000,300889270,14900,14900,14900,14900,0
20241202,171900,300889270,14900,14900,14900,14900,0
20241202,171800,300889270,14900,14900,14900,14900,0
20241202,171700,300889270,14900,14900,14900,14900,0
20241202,171600,300889270,14900,14900,14900,14900,0
20241202,171500,300889270,14900,14900,14900,14900,0
20241202,171400,300889270,14900,14900,14900,14900,0
20241202,171300,300889270,14900,14900,14900,14900,0
20241202,171200,300889270,14900,14900,14900,14900,0
20241202,171100,300889270,14900,14900,14900,14900,0
20241202,171000,300889270,14900,14900,14900,14900,0
20241202,170900,300889270,14900,14900,14900,14900,0
20241202,170800,300889270,14900,14900,14900,14900,0
20241202,170700,300889270,14900,14900,14900,14900,0
20241202,170600,300889270,14900,14900,14900,14900,0
20241202,170500,300889270,14900,14900,14900,14900,0
20241202,170400,300889270,14900,14900,14900,14900,0
20241202,170300,300889270,14900,14900,14900,14900,0
20241202,170200,300889270,14900,14900,14900,14900,0
20241202,170100,300889270,14900,14900,14900,14900,179
20241202,170000,300889270,14900,14900,14900,14900,0
20241202,165900,300889270,14900,14900,14900,14900,0
20241202,165800,300889270,14900,14900,14900,14900,0
20241202,165700,300889270,14900,14900,14900,14900,0
20241202,165600,300889270,14900,14900,14900,14900,0
20241202,165500,300889270,14900,14900,14900,14900,0
20241202,165400,300889270,14900,14900,14900,14900,0
20241202,165300,300889270,14900,14900,14900,14900,0
20241202,165200,300889270,14900,14900,14900,14900,0
20241202,165100,300889270,14900,14900,14900,14900,0
20241202,165000,300889270,14900,14900,14900,14900,0
20241202,164900,300889270,14900,14900,14900,14900,0
20241202,164800,300889270,14900,14900,14900,14900,0
20241202,164700,300889270,14900,14900,14900,14900,0
20241202,164600,300889270,14900,14900,14900,14900,0
20241202,164500,300889270,14900,14900,14900,14900,0
20241202,164400,300889270,14900,14900,14900,14900,0
20241202,164300,300889270,14900,14900,14900,14900,0
20241202,164200,300889270,14900,14900,14900,14900,0
20241202,164100,300889270,14900,14900,14900,14900,0
20241202,164000,300889270,14900,14900,14900,14900,0
20241202,163900,300889270,14900,14900,14900,14900,0
20241202,163800,300889270,14900,14900,14900,14900,0
20241202,163700,300889270,14900,14900,14900,14900,0
20241202,163600,300889270,14900,14900,14900,14900,0
20241202,163500,300889270,14900,14900,14900,14900,0
20241202,163400,300889270,14900,14900,14900,14900,0
20241202,163300,300889270,14900,14900,14900,14900,0
20241202,163200,300889270,14900,14900,14900,14900,0
20241202,163100,300889270,14900,14900,14900,14900,179
20241202,163000,300889270,14900,14900,14900,14900,0
20241202,162900,300889270,14900,14900,14900,14900,0
20241202,162800,300889270,14900,14900,14900,14900,0
20241202,162700,300889270,14900,14900,14900,14900,0
20241202,162600,300889270,14900,14900,14900,14900,0
20241202,162500,300889270,14900,14900,14900,14900,0
20241202,162400,300889270,14900,14900,14900,14900,0
20241202,162300,300889270,14900,14900,14900,14900,0
20241202,162200,300889270,14900,14900,14900,14900,0
20241202,162100,300889270,14900,14900,14900,14900,0
20241202,162000,300889270,14900,14900,14900,14900,0
20241202,161900,300889270,14900,14900,14900,14900,0
20241202,161800,300889270,14900,14900,14900,14900,0
20241202,161700,300889270,14900,14900,14900,14900,0
20241202,161600,300889270,14900,14900,14900,14900,0
20241202,161500,300889270,14900,14900,14900,14900,0
20241202,161400,300889270,14900,14900,14900,14900,0
20241202,161300,300889270,14900,14900,14900,14900,0
20241202,161200,300889270,14900,14900,14900,14900,0
20241202,161100,300889270,14900,14900,14900,14900,0
20241202,161000,300889270,14900,14900,14900,14900,0
20241202,160900,300889270,14900,14900,14900,14900,0
20241202,160800,300889270,14900,14900,14900,14900,0
20241202,160700,300889270,14900,14900,14900,14900,0
20241202,160600,300889270,14900,14900,14900,14900,0
20241202,160500,300889270,14900,14900,14900,14900,0
20241202,160400,300889270,14900,14900,14900,14900,0
20241202,160300,300889270,14900,14900,14900,14900,0
20241202,160200,300889270,14900,14900,14900,14900,0
20241202,160100,300889270,14900,14900,14900,14900,179
20241202,160000,300889270,14900,14900,14900,14900,0
20241202,155900,300889270,14900,14900,14900,14900,0
20241202,155800,300889270,14900,14900,14900,14900,0
20241202,155700,300889270,14900,14900,14900,14900,0
20241202,155600,300889270,14900,14900,14900,14900,0
20241202,155500,300889270,14900,14900,14900,14900,0
20241202,155400,300889270,14900,14900,14900,14900,0
20241202,155300,300889270,14900,14900,14900,14900,0
20241202,155200,300889270,14900,14900,14900,14900,0
20241202,155100,300889270,14900,14900,14900,14900,0
20241202,155000,300889270,14900,14900,14900,14900,0
20241202,154900,300889270,14900,14900,14900,14900,0
20241202,154800,300889270,14900,14900,14900,14900,0
20241202,154700,300889270,14900,14900,14900,14900,0
20241202,154600,300889270,14900,14900,14900,14900,0
20241202,154500,300889270,14900,14900,14900,14900,0
20241202,154400,300889270,14900,14900,14900,14900,0
20241202,154300,300889270,14900,14900,14900,14900,0
20241202,154200,300889270,14900,14900,14900,14900,0
20241202,154100,300889270,14900,14900,14900,14900,0
20241202,154000,300889270,14900,14900,14900,14900,0
20241202,153900,300889270,14900,14900,14900,14900,0
20241202,153800,300889270,14900,14900,14900,14900,0
20241202,153700,300889270,14900,14900,14900,14900,0
20241202,153600,300889270,14900,14900,14900,14900,0
20241202,153500,300889270,14900,14900,14900,14900,0
20241202,153400,300889270,14900,14900,14900,14900,0
20241202,153300,300889270,14900,14900,14900,14900,0
20241202,153200,300889270,14900,14900,14900,14900,0
20241202,153100,300889270,14900,14900,14900,14900,179
20241202,153000,300889270,14900,14900,14900,14900,179
20241202,152900,298222170,14900,14900,14900,14900,0
20241202,152800,298222170,14900,14900,14900,14900,0
20241202,152700,298222170,14900,14900,14900,14900,0
20241202,152600,298222170,14900,14900,14900,14900,0
20241202,152500,298222170,14900,14900,14900,14900,0
20241202,152400,298222170,14900,14900,14900,14900,0
20241202,152300,298222170,14900,14900,14900,14900,0
20241202,152200,298222170,14900,14900,14900,14900,0
20241202,152100,298222170,14900,14900,14900,14900,0
20241202,152000,298222170,14900,14900,14900,14900,0
20241202,151900,298222170,14900,14870,14900,14870,13
20241202,151800,298028830,14870,14600,14870,14600,167
20241202,151700,295565220,14490,14600,14780,14490,787
20241202,151600,284126750,14680,14680,14680,14680,0
20241202,151500,284126750,14680,14680,14680,14680,0
20241202,151400,284126750,14680,14680,14680,14680,5
20241202,151300,284053350,14690,14690,14690,14690,0
20241202,151200,284053350,14690,14690,14690,14690,0
20241202,151100,284053350,14690,14690,14690,14690,1
20241202,151000,284038660,14540,14540,14540,14540,0
20241202,150900,284038660,14540,14540,14540,14540,0
20241202,150800,284038660,14540,14710,14710,14540,400
20241202,150700,278192230,14900,14900,14900,14900,0
20241202,150600,278192230,14900,14900,14900,14900,0
20241202,150500,278192230,14900,14900,14900,14900,0
20241202,150400,278192230,14900,14900,14900,14900,0
20241202,150300,278192230,14900,14900,14900,14900,0
20241202,150200,278192230,14900,14900,14900,14900,1
20241202,150100,278177330,14800,14800,14800,14800,17
20241202,150000,277925730,14810,14810,14810,14810,0
20241202,145900,277925730,14810,14810,14810,14810,30
20241202,145800,277481430,14900,14900,14900,14900,107
20241202,145700,275887130,14910,14910,14910,14910,0
20241202,145600,275887130,14910,14910,14910,14910,0
20241202,145500,275887130,14910,14910,14910,14910,6
20241202,145400,275797670,14900,14900,14900,14900,0
20241202,145300,275797670,14900,14900,14900,14900,0
20241202,145200,275797670,14900,14900,14900,14900,0
20241202,145100,275797670,14900,14900,14900,14900,0
20241202,145000,275797670,14900,14900,14900,14900,1
20241202,144900,275782770,15000,15000,15000,15000,0
20241202,144800,275782770,15000,15000,15000,15000,0
20241202,144700,275782770,15000,15000,15000,15000,0
20241202,144600,275782770,15000,15000,15000,15000,0
20241202,144500,275782770,15000,15000,15000,15000,0
20241202,144400,275782770,15000,15000,15000,15000,0
20241202,144300,275782770,15000,15000,15000,15000,0
20241202,144200,275782770,15000,15000,15000,15000,0
20241202,144100,275782770,15000,15000,15000,15000,0
20241202,144000,275782770,15000,15000,15000,15000,5
20241202,143900,275707770,15010,15010,15010,15010,0
20241202,143800,275707770,15010,15010,15010,15010,30
20241202,143700,275257470,15020,15020,15020,15020,0
20241202,143600,275257470,15020,15020,15020,15020,0
20241202,143500,275257470,15020,14890,15020,14890,100
20241202,143400,273761580,14870,14870,14870,14870,14
20241202,143300,273553400,14880,14880,14880,14880,0
20241202,143200,273553400,14880,14880,14880,14880,0
20241202,143100,273553400,14880,14880,14880,14880,0
20241202,143000,273553400,14880,14880,14880,14880,0
20241202,142900,273553400,14880,14880,14880,14880,0
20241202,142800,273553400,14880,14860,14880,14860,72
20241202,142700,272482620,14860,14860,14860,14860,10
20241202,142600,272334020,14860,14860,14860,14860,0
20241202,142500,272334020,14860,14860,14860,14860,0
20241202,142400,272334020,14860,14860,14860,14860,0
20241202,142300,272334020,14860,14860,14860,14860,0
20241202,142200,272334020,14860,14860,14860,14860,0
20241202,142100,272334020,14860,14860,14860,14860,0
20241202,142000,272334020,14860,14850,14860,14850,101
20241202,141900,270834120,14850,14830,14850,14830,15
20241202,141800,270611630,14800,14730,14800,14730,98
20241202,141700,269165330,14730,14730,14730,14730,1
20241202,141600,269150600,14710,14680,14710,14680,69
20241202,141500,268136490,14680,14680,14680,14680,0
20241202,141400,268136490,14680,14680,14680,14680,0
20241202,141300,268136490,14680,14680,14680,14680,0
20241202,141200,268136490,14680,14680,14680,14680,0
20241202,141100,268136490,14680,14680,14680,14680,0
20241202,141000,268136490,14680,14670,14680,14670,37
20241202,140900,267593550,14670,14670,14670,14670,100
20241202,140800,266126550,14520,14520,14520,14520,0
20241202,140700,266126550,14520,14520,14520,14520,0
20241202,140600,266126550,14520,14520,14520,14520,10
20241202,140500,265981350,14520,14520,14520,14520,0
20241202,140400,265981350,14520,14520,14520,14520,0
20241202,140300,265981350,14520,14680,14680,14520,36
20241202,140200,265458310,14520,14580,14580,14520,340
20241202,140100,260515790,14850,14850,14850,14850,0
20241202,140000,260515790,14850,14850,14850,14850,0
20241202,135900,260515790,14850,14850,14850,14850,2
20241202,135800,260486090,14870,14870,14870,14870,0
20241202,135700,260486090,14870,14870,14870,14870,1
20241202,135600,260471220,14520,14520,14520,14520,0
20241202,135500,260471220,14520,14520,14520,14520,0
20241202,135400,260471220,14520,14520,14520,14520,0
20241202,135300,260471220,14520,14530,14530,14520,17
20241202,135200,260224370,14520,14830,14830,14520,495
20241202,135100,253015780,14830,14850,14850,14830,6
20241202,135000,252926760,14870,14870,14870,14870,26
20241202,134900,252540140,14880,14880,14880,14880,84
20241202,134800,251290220,14870,14870,14870,14870,0
20241202,134700,251290220,14870,14870,14870,14870,0
20241202,134600,251290220,14870,14870,14870,14870,0
20241202,134500,251290220,14870,14880,14880,14870,121
20241202,134400,249490740,14880,14880,14880,14880,0
20241202,134300,249490740,14880,14880,14880,14880,0
20241202,134200,249490740,14880,14900,14900,14880,110
20241202,134100,247853320,14900,14900,14900,14900,0
20241202,134000,247853320,14900,14900,14900,14900,24
20241202,133900,247495720,14850,14850,14850,14850,32
20241202,133800,247020520,14850,14850,14850,14850,8
20241202,133700,246901720,14850,14850,14850,14850,0
20241202,133600,246901720,14850,14700,14850,14700,5
20241202,133500,246828070,14700,14700,14700,14700,9
20241202,133400,246695770,14700,14700,14700,14700,68
20241202,133300,245696170,14700,14700,14700,14700,121
20241202,133200,243917470,14750,14750,14750,14750,13
20241202,133100,243725720,14750,14760,14760,14750,31
20241202,133000,243268170,14800,14800,14800,14800,469
20241202,132900,236326970,14850,14850,14850,14850,9
20241202,132800,236193320,14800,14800,14800,14800,0
20241202,132700,236193320,14800,14800,14800,14800,0
20241202,132600,236193320,14800,14800,14800,14800,34
20241202,132500,235690120,14800,14800,14800,14800,33
20241202,132400,235201720,14800,14800,14800,14800,0
20241202,132300,235201720,14800,14800,14800,14800,0
20241202,132200,235201720,14800,14800,14800,14800,0
20241202,132100,235201720,14800,14750,14800,14750,35
20241202,132000,234684370,14750,14750,14750,14750,0
20241202,131900,234684370,14750,14750,14750,14750,1
20241202,131800,234669620,14700,14700,14700,14700,14
20241202,131700,234463820,14670,14680,14680,14670,53
20241202,131600,233686110,14690,14690,14690,14690,1
20241202,131500,233671420,14680,14680,14680,14670,83
20241202,131400,232453510,14690,14680,14690,14680,20
20241202,131300,232159760,14500,14500,14500,14500,0
20241202,131200,232159760,14500,14500,14500,14500,0
20241202,131100,232159760,14500,14650,14650,14500,140
20241202,131000,230128260,14650,14580,14650,14580,33
20241202,130900,229645930,14580,14500,14580,14500,73
20241202,130800,228584650,14490,14490,14490,14490,85
20241202,130700,227353000,14480,14480,14480,14480,10
20241202,130600,227208200,14450,14460,14490,14450,187
20241202,130500,224500360,14460,14440,14460,14440,212
20241202,130400,221437030,14450,14420,14450,14420,64
20241202,130300,220512620,14420,14280,14420,14210,391
20241202,130200,214936760,14280,14280,14280,14280,77
20241202,130100,213837200,14290,14300,14300,14290,20
20241202,130000,213551300,14300,14300,14300,14300,145
20241202,125900,211477800,14300,14170,14300,14170,314
20241202,125800,207025290,14170,14170,14170,14100,384
20241202,125700,201584290,14160,14160,14160,14160,11
20241202,125600,201428530,14170,14170,14170,14160,116
20241202,125500,199785310,14180,14070,14180,14070,84
20241202,125400,198596830,14070,14080,14080,14070,200
20241202,125300,195782570,14050,14050,14050,14050,100
20241202,125200,194377570,14250,14050,14250,14050,490
20241202,125100,187484620,14050,14060,14090,14050,1064
20241202,125000,172525260,14610,14160,14610,14000,560
20241202,124900,164635450,14110,14600,14600,14110,600
20241202,124800,156064780,14600,14890,14890,14600,325
20241202,124700,151266990,14890,15050,15050,14890,286
20241202,124600,146993860,15100,15100,15100,15100,0
20241202,124500,146993860,15100,15100,15100,15100,0
20241202,124400,146993860,15100,15100,15100,15100,0
20241202,124300,146993860,15100,15100,15100,15100,0
20241202,124200,146993860,15100,15100,15100,15100,1
20241202,124100,146978760,15150,15150,15150,15150,0
20241202,124000,146978760,15150,15150,15150,15150,0
20241202,123900,146978760,15150,15150,15150,15150,0
20241202,123800,146978760,15150,15150,15150,15150,0
20241202,123700,146978760,15150,15150,15150,15150,0
20241202,123600,146978760,15150,15150,15150,15150,0
20241202,123500,146978760,15150,15150,15150,15150,0
20241202,123400,146978760,15150,15150,15150,15150,0
20241202,123300,146978760,15150,15150,15150,15150,0
20241202,123200,146978760,15150,15150,15150,15150,0
20241202,123100,146978760,15150,15150,15150,15150,0
20241202,123000,146978760,15150,15100,15150,15000,7
20241202,122900,146873440,15150,15150,15150,15150,0
20241202,122800,146873440,15150,15150,15150,15150,0
20241202,122700,146873440,15150,15150,15150,15150,0
20241202,122600,146873440,15150,15150,15150,15150,0
20241202,122500,146873440,15150,15150,15150,15150,0
20241202,122400,146873440,15150,15120,15150,15000,36
20241202,122300,146332760,15150,15150,15150,15150,0
20241202,122200,146332760,15150,15150,15150,15150,0
20241202,122100,146332760,15150,15140,15150,15140,51
20241202,122000,145560600,15150,15150,15150,15150,0
20241202,121900,145560600,15150,15150,15150,15150,0
20241202,121800,145560600,15150,15150,15150,15150,3
20241202,121700,145515150,15150,15150,15150,15150,13
20241202,121600,145318200,15150,15150,15150,15150,0
20241202,121500,145318200,15150,15150,15150,15150,0
20241202,121400,145318200,15150,15150,15150,15150,0
20241202,121300,145318200,15150,15150,15150,15150,0
20241202,121200,145318200,15150,15150,15150,15150,0
20241202,121100,145318200,15150,15150,15150,15150,0
20241202,121000,145318200,15150,15150,15150,15150,0
20241202,120900,145318200,15150,15150,15150,15150,0
20241202,120800,145318200,15150,15150,15150,15150,0
20241202,120700,145318200,15150,15150,15150,15150,50
20241202,120600,144560700,15150,15150,15150,15150,0
20241202,120500,144560700,15150,15150,15150,15150,21
20241202,120400,144242550,15150,15150,15150,15150,0
20241202,120300,144242550,15150,15150,15150,15150,0
20241202,120200,144242550,15150,15150,15150,15150,0
20241202,120100,144242550,15150,15100,15150,15000,460
20241202,120000,137341600,15150,15150,15150,15150,0
20241202,115900,137341600,15150,15150,15150,15150,0
20241202,115800,137341600,15150,15150,15150,15150,0
20241202,115700,137341600,15150,15150,15150,15150,0
20241202,115600,137341600,15150,15150,15150,15150,0
20241202,115500,137341600,15150,15150,15150,15150,50
20241202,115400,136584100,15150,15150,15150,15150,5
20241202,115300,136508350,15150,15160,15160,15150,18
20241202,115200,136235490,15200,15200,15200,15200,2
20241202,115100,136205090,15200,15200,15200,15200,0
20241202,115000,136205090,15200,15200,15200,15200,1
20241202,114900,136189890,15280,15280,15280,15280,0
20241202,114800,136189890,15280,15280,15280,15280,0
20241202,114700,136189890,15280,15280,15280,15280,2
20241202,114600,136159330,15280,15280,15280,15280,0
20241202,114500,136159330,15280,15280,15280,15280,1
20241202,114400,136144050,15000,15100,15100,15000,500
20241202,114300,128638900,15290,15290,15290,15290,0
20241202,114200,128638900,15290,15280,15290,15280,80
20241202,114100,127415810,15290,15290,15290,15290,0
20241202,114000,127415810,15290,15100,15290,15000,280
20241202,113900,123214400,15100,15080,15100,15080,48
20241202,113800,122489640,15080,15080,15080,15080,150
20241202,113700,120227640,15080,15030,15080,15030,6
20241202,113600,120137410,15080,15080,15080,15080,1
20241202,113500,120122330,15080,15080,15080,15080,5
20241202,113400,120046930,15090,15100,15100,15030,16
20241202,113300,119806190,15040,15100,15100,15000,512
20241202,113200,112116550,15100,15240,15240,15100,102
20241202,113100,110563210,15270,15270,15270,15270,1
20241202,113000,110547940,15240,15250,15250,15240,101
20241202,112900,109008690,15050,15050,15050,15050,371
20241202,112800,103425140,15050,15050,15050,15050,10
20241202,112700,103274640,15050,15050,15050,15050,0
20241202,112600,103274640,15050,15050,15050,15050,0
20241202,112500,103274640,15050,15050,15050,15050,1
20241202,112400,103259590,15290,15000,15290,15000,3
20241202,112300,103214200,15300,14990,15370,14990,121
20241202,112200,101398560,15000,15090,15090,15000,789
20241202,112100,89541400,15370,15370,15370,15370,0
20241202,112000,89541400,15370,15370,15370,15370,0
20241202,111900,89541400,15370,15370,15370,15370,101
20241202,111800,87989030,15370,15370,15370,15370,0
20241202,111700,87989030,15370,15370,15370,15370,2
20241202,111600,87958290,15370,15380,15380,15370,102
20241202,111500,86390530,15000,15000,15380,15000,225
20241202,111400,83015150,15000,15000,15000,15000,48
20241202,111300,82295150,15000,15310,15310,15000,719
20241202,111200,71408530,15390,15390,15390,15390,0
20241202,111100,71408530,15390,15390,15390,15390,4
20241202,111000,71346970,15400,15400,15400,15400,51
20241202,110900,70561570,15400,15410,15410,15400,112
20241202,110800,68836760,15550,15550,15550,15550,0
20241202,110700,68836760,15550,15550,15550,15550,0
20241202,110600,68836760,15550,15550,15550,15550,12
20241202,110500,68650160,15550,15550,15550,15550,0
20241202,110400,68650160,15550,15550,15550,15550,0
20241202,110300,68650160,15550,15570,15570,15550,21
20241202,110200,68323580,15580,15500,15580,15500,13
20241202,110100,68121450,15500,15500,15500,15500,0
20241202,110000,68121450,15500,15500,15500,15500,0
20241202,105900,68121450,15500,15500,15500,15500,0
20241202,105800,68121450,15500,15500,15500,15500,9
20241202,105700,67981950,15500,15500,15500,15500,0
20241202,105600,67981950,15500,15500,15500,15500,0
20241202,105500,67981950,15500,15500,15500,15500,1
20241202,105400,67966450,15300,15300,15300,15300,0
20241202,105300,67966450,15300,15310,15310,15300,113
20241202,105200,66237450,15310,15320,15320,15310,19
20241202,105100,65946530,15310,15320,15320,15310,102
20241202,105000,64384890,15320,15350,15400,15320,87
20241202,104900,63051420,15350,15400,15400,15350,39
20241202,104800,62452320,15690,15690,15690,15690,1
20241202,104700,62436630,15400,15400,15450,15350,82
20241202,104600,61174980,15400,15450,15450,15400,57
20241202,104500,60296430,15470,15490,15490,15460,131
20241202,104400,58270220,15500,15510,15510,15500,29
20241202,104300,57820710,15510,15510,15510,15510,1
20241202,104200,57805200,15500,15530,15530,15500,337
20241202,104100,52577840,15550,15600,15750,15550,6
20241202,104000,52484140,15540,15750,15750,15540,16
20241202,103900,52234890,15550,15600,15600,15550,95
20241202,103800,50756610,15600,15600,15600,15600,5
20241202,103700,50678610,15570,15600,15750,15570,16
20241202,103600,50429010,15600,15650,15650,15600,73
20241202,103500,49288560,15700,15700,15700,15700,1
20241202,103400,49272860,15700,15700,15700,15700,1
20241202,103300,49257160,15700,15700,15700,15700,3
20241202,103200,49210060,15700,15750,15750,15700,7
20241202,103100,49100110,15700,15700,15700,15700,1
20241202,103000,49084410,15750,15700,15750,15700,2
20241202,102900,49052960,15810,15810,15810,15810,0
20241202,102800,49052960,15810,15700,15810,15700,2
20241202,102700,49021450,15810,15700,15810,15600,5
20241202,102600,48943040,15700,15700,15700,15700,2
20241202,102500,48911640,15700,15600,15700,15600,68
20241202,102400,47848140,15600,15620,15700,15600,253
20241202,102300,43901200,15620,15630,15700,15620,196
20241202,102200,40839290,15700,15700,15810,15700,3
20241202,102100,40792080,15810,15700,15810,15700,31
20241202,102000,40305270,15630,15630,15630,15630,60
20241202,101900,39367470,15640,15640,15640,15640,30
20241202,101800,38898270,15630,15640,15640,15630,374
20241202,101700,33051370,15640,15700,15700,15640,79
20241202,101600,31814550,15800,15800,15800,15800,2
20241202,101500,31782950,15800,15820,15820,15700,13
20241202,101400,31578510,15800,15810,15810,15800,12
20241202,101300,31388900,15810,15810,15810,15810,21
20241202,101200,31056890,15810,15810,15810,15810,0
20241202,101100,31056890,15810,15820,15820,15810,2
20241202,101000,31025260,15810,15810,15810,15810,4
20241202,100900,30962020,15820,15820,15820,15820,0
20241202,100800,30962020,15820,15820,15820,15820,0
20241202,100700,30962020,15820,15820,15820,15820,1
20241202,100600,30946200,15810,15810,15810,15810,0
20241202,100500,30946200,15810,15810,15810,15810,0
20241202,100400,30946200,15810,15810,15810,15810,0
20241202,100300,30946200,15810,15810,15810,15810,100
20241202,100200,29365200,15810,15810,15810,15810,0
20241202,100100,29365200,15810,15810,15810,15810,72
20241202,100000,28226880,15810,15810,15810,15810,1
20241202,095900,28211070,15810,15810,15810,15810,0
20241202,095800,28211070,15810,15810,15810,15810,0
20241202,095700,28211070,15810,15810,15810,15810,0
20241202,095600,28211070,15810,15810,15810,15810,4
20241202,095500,28147830,15810,15810,15810,15810,3
20241202,095400,28100400,15820,15820,15820,15820,0
20241202,095300,28100400,15820,15820,15820,15820,0
20241202,095200,28100400,15820,15820,15820,15820,0
20241202,095100,28100400,15820,15820,15820,15800,5
20241202,095000,28021360,15820,15820,15820,15820,1
20241202,094900,28005540,15820,15820,15820,15820,0
20241202,094800,28005540,15820,15820,15820,15820,0
20241202,094700,28005540,15820,15820,15820,15820,3
20241202,094600,27958080,15820,15820,15820,15820,0
20241202,094500,27958080,15820,15820,15820,15820,0
20241202,094400,27958080,15820,15820,15820,15820,0
20241202,094300,27958080,15820,15820,15820,15820,1
20241202,094200,27942260,15820,15820,15820,15820,0
20241202,094100,27942260,15820,15820,15820,15820,0
20241202,094000,27942260,15820,15820,15820,15820,0
20241202,093900,27942260,15820,15820,15820,15820,0
20241202,093800,27942260,15820,15820,15820,15820,0
20241202,093700,27942260,15820,15820,15820,15820,6
20241202,093600,27847340,15830,15830,15830,15830,0
20241202,093500,27847340,15830,15830,15830,15830,0
20241202,093400,27847340,15830,15830,15830,15830,0
20241202,093300,27847340,15830,15830,15830,15830,0
20241202,093200,27847340,15830,15830,15830,15830,0
20241202,093100,27847340,15830,15830,15830,15830,0
20241202,093000,27847340,15830,15830,15830,15830,0
20241202,092900,27847340,15830,15830,15830,15830,0
20241202,092800,27847340,15830,15830,15830,15830,0
20241202,092700,27847340,15830,15830,15830,15830,0
20241202,092600,27847340,15830,15830,15830,15830,1
20241202,092500,27831510,15640,15830,15830,15640,149
20241202,092400,25483270,15830,15830,15830,15830,381
20241202,092300,19452040,15830,15890,15890,15830,30
20241202,092200,18976640,15900,15900,15900,15900,0
20241202,092100,18976640,15900,15900,15900,15900,0
20241202,092000,18976640,15900,15900,15900,15900,0
20241202,091900,18976640,15900,15900,15900,15500,1064
20241202,091800,2437700,15950,15950,15950,15950,0
20241202,091700,2437700,15950,15950,15950,15950,1
20241202,091600,2421750,15950,15950,15950,15950,0
20241202,091500,2421750,15950,15950,15950,15950,57
20241202,091400,1512600,15950,15950,15950,15950,20
20241202,091300,1193600,15950,15950,15950,15950,0
20241202,091200,1193600,15950,15950,15950,15950,3
20241202,091100,1145750,16000,16000,16000,16000,0
20241202,091000,1145750,16000,16000,16000,16000,0
20241202,090900,1145750,16000,16000,16000,16000,0
20241202,090800,1145750,16000,16000,16000,16000,0
20241202,090700,1145750,16000,16000,16000,16000,0
20241202,090600,1145750,16000,16000,16000,15800,52
20241202,090500,318000,15900,15900,15900,15900,0
20241202,090400,318000,15900,15900,15900,15900,0
20241202,090300,318000,15900,15900,15900,15900,0
20241202,090200,318000,15900,15900,15900,15900,0
20241202,090100,318000,15900,15900,15900,15900,0
20241202,090000,318000,15900,15900,15900,15900,20