KissMeData/033500/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,191700,8143610560,13920,13920,13920,13920,5909
20241202,191600,8143610560,13920,13920,13920,13920,0
20241202,191500,8143610560,13920,13920,13920,13920,0
20241202,191400,8143610560,13920,13920,13920,13920,0
20241202,191300,8143610560,13920,13920,13920,13920,0
20241202,191200,8143610560,13920,13920,13920,13920,0
20241202,191100,8143610560,13920,13920,13920,13920,0
20241202,191000,8143610560,13920,13920,13920,13920,0
20241202,190900,8143610560,13920,13920,13920,13920,0
20241202,190800,8143610560,13920,13920,13920,13920,0
20241202,190700,8143610560,13920,13920,13920,13920,0
20241202,190600,8143610560,13920,13920,13920,13920,0
20241202,190500,8143610560,13920,13920,13920,13920,0
20241202,190400,8143610560,13920,13920,13920,13920,0
20241202,190300,8143610560,13920,13920,13920,13920,0
20241202,190200,8143610560,13920,13920,13920,13920,0
20241202,190100,8143610560,13920,13920,13920,13920,0
20241202,190000,8143610560,13920,13920,13920,13920,0
20241202,185900,8143610560,13920,13920,13920,13920,0
20241202,185800,8143610560,13920,13920,13920,13920,0
20241202,185700,8143610560,13920,13920,13920,13920,0
20241202,185600,8143610560,13920,13920,13920,13920,0
20241202,185500,8143610560,13920,13920,13920,13920,0
20241202,185400,8143610560,13920,13920,13920,13920,0
20241202,185300,8143610560,13920,13920,13920,13920,0
20241202,185200,8143610560,13920,13920,13920,13920,0
20241202,185100,8143610560,13920,13920,13920,13920,0
20241202,185000,8143610560,13920,13920,13920,13920,0
20241202,184900,8143610560,13920,13920,13920,13920,0
20241202,184800,8143610560,13920,13920,13920,13920,0
20241202,184700,8143610560,13920,13920,13920,13920,5909
20241202,184600,8143610560,13920,13920,13920,13920,0
20241202,184500,8143610560,13920,13920,13920,13920,0
20241202,184400,8143610560,13920,13920,13920,13920,0
20241202,184300,8143610560,13920,13920,13920,13920,0
20241202,184200,8143610560,13920,13920,13920,13920,0
20241202,184100,8143610560,13920,13920,13920,13920,0
20241202,184000,8143610560,13920,13920,13920,13920,0
20241202,183900,8143610560,13920,13920,13920,13920,0
20241202,183800,8143610560,13920,13920,13920,13920,0
20241202,183700,8143610560,13920,13920,13920,13920,0
20241202,183600,8143610560,13920,13920,13920,13920,0
20241202,183500,8143610560,13920,13920,13920,13920,0
20241202,183400,8143610560,13920,13920,13920,13920,0
20241202,183300,8143610560,13920,13920,13920,13920,0
20241202,183200,8143610560,13920,13920,13920,13920,0
20241202,183100,8143610560,13920,13920,13920,13920,0
20241202,183000,8143610560,13920,13920,13920,13920,0
20241202,182900,8143610560,13920,13920,13920,13920,0
20241202,182800,8143610560,13920,13920,13920,13920,0
20241202,182700,8143610560,13920,13920,13920,13920,0
20241202,182600,8143610560,13920,13920,13920,13920,0
20241202,182500,8143610560,13920,13920,13920,13920,0
20241202,182400,8143610560,13920,13920,13920,13920,0
20241202,182300,8143610560,13920,13920,13920,13920,0
20241202,182200,8143610560,13920,13920,13920,13920,0
20241202,182100,8143610560,13920,13920,13920,13920,0
20241202,182000,8143610560,13920,13920,13920,13920,0
20241202,181900,8143610560,13920,13920,13920,13920,0
20241202,181800,8143610560,13920,13920,13920,13920,0
20241202,181700,8143610560,13920,13920,13920,13920,5909
20241202,181600,8143610560,13920,13920,13920,13920,0
20241202,181500,8143610560,13920,13920,13920,13920,0
20241202,181400,8143610560,13920,13920,13920,13920,0
20241202,181300,8143610560,13920,13920,13920,13920,0
20241202,181200,8143610560,13920,13920,13920,13920,0
20241202,181100,8143610560,13920,13920,13920,13920,0
20241202,181000,8143610560,13920,13920,13920,13920,0
20241202,180900,8143610560,13920,13920,13920,13920,0
20241202,180800,8143610560,13920,13920,13920,13920,0
20241202,180700,8143610560,13920,13920,13920,13920,0
20241202,180600,8143610560,13920,13920,13920,13920,0
20241202,180500,8143610560,13920,13920,13920,13920,0
20241202,180400,8143610560,13920,13920,13920,13920,0
20241202,180300,8143610560,13920,13920,13920,13920,0
20241202,180200,8143610560,13920,13920,13920,13920,0
20241202,180100,8143610560,13920,13920,13920,13920,0
20241202,180000,8143610560,13920,13920,13920,13920,0
20241202,175900,8143610560,13920,13920,13920,13920,0
20241202,175800,8143610560,13920,13920,13920,13920,0
20241202,175700,8143610560,13920,13920,13920,13920,0
20241202,175600,8143610560,13920,13920,13920,13920,0
20241202,175500,8143610560,13920,13920,13920,13920,0
20241202,175400,8143610560,13920,13920,13920,13920,0
20241202,175300,8143610560,13920,13920,13920,13920,0
20241202,175200,8143610560,13920,13920,13920,13920,0
20241202,175100,8143610560,13920,13920,13920,13920,0
20241202,175000,8143610560,13920,13920,13920,13920,0
20241202,174900,8143610560,13920,13920,13920,13920,0
20241202,174800,8143610560,13920,13920,13920,13920,0
20241202,174700,8143610560,13920,13920,13920,13920,5909
20241202,174600,8143610560,13920,13920,13920,13920,0
20241202,174500,8143610560,13920,13920,13920,13920,0
20241202,174400,8143610560,13920,13920,13920,13920,0
20241202,174300,8143610560,13920,13920,13920,13920,0
20241202,174200,8143610560,13920,13920,13920,13920,0
20241202,174100,8143610560,13920,13920,13920,13920,0
20241202,174000,8143610560,13920,13920,13920,13920,0
20241202,173900,8143610560,13920,13920,13920,13920,0
20241202,173800,8143610560,13920,13920,13920,13920,0
20241202,173700,8143610560,13920,13920,13920,13920,0
20241202,173600,8143610560,13920,13920,13920,13920,0
20241202,173500,8143610560,13920,13920,13920,13920,0
20241202,173400,8143610560,13920,13920,13920,13920,0
20241202,173300,8143610560,13920,13920,13920,13920,0
20241202,173200,8143610560,13920,13920,13920,13920,0
20241202,173100,8143610560,13920,13920,13920,13920,0
20241202,173000,8143610560,13920,13920,13920,13920,0
20241202,172900,8143610560,13920,13920,13920,13920,0
20241202,172800,8143610560,13920,13920,13920,13920,0
20241202,172700,8143610560,13920,13920,13920,13920,0
20241202,172600,8143610560,13920,13920,13920,13920,0
20241202,172500,8143610560,13920,13920,13920,13920,0
20241202,172400,8143610560,13920,13920,13920,13920,0
20241202,172300,8143610560,13920,13920,13920,13920,0
20241202,172200,8143610560,13920,13920,13920,13920,0
20241202,172100,8143610560,13920,13920,13920,13920,0
20241202,172000,8143610560,13920,13920,13920,13920,0
20241202,171900,8143610560,13920,13920,13920,13920,0
20241202,171800,8143610560,13920,13920,13920,13920,0
20241202,171700,8143610560,13920,13920,13920,13920,5909
20241202,171600,8143610560,13920,13920,13920,13920,0
20241202,171500,8143610560,13920,13920,13920,13920,0
20241202,171400,8143610560,13920,13920,13920,13920,0
20241202,171300,8143610560,13920,13920,13920,13920,0
20241202,171200,8143610560,13920,13920,13920,13920,0
20241202,171100,8143610560,13920,13920,13920,13920,0
20241202,171000,8143610560,13920,13920,13920,13920,0
20241202,170900,8143610560,13920,13920,13920,13920,0
20241202,170800,8143610560,13920,13920,13920,13920,0
20241202,170700,8143610560,13920,13920,13920,13920,0
20241202,170600,8143610560,13920,13920,13920,13920,0
20241202,170500,8143610560,13920,13920,13920,13920,0
20241202,170400,8143610560,13920,13920,13920,13920,0
20241202,170300,8143610560,13920,13920,13920,13920,0
20241202,170200,8143610560,13920,13920,13920,13920,0
20241202,170100,8143610560,13920,13920,13920,13920,0
20241202,170000,8143610560,13920,13920,13920,13920,0
20241202,165900,8143610560,13920,13920,13920,13920,0
20241202,165800,8143610560,13920,13920,13920,13920,0
20241202,165700,8143610560,13920,13920,13920,13920,0
20241202,165600,8143610560,13920,13920,13920,13920,0
20241202,165500,8143610560,13920,13920,13920,13920,0
20241202,165400,8143610560,13920,13920,13920,13920,0
20241202,165300,8143610560,13920,13920,13920,13920,0
20241202,165200,8143610560,13920,13920,13920,13920,0
20241202,165100,8143610560,13920,13920,13920,13920,0
20241202,165000,8143610560,13920,13920,13920,13920,0
20241202,164900,8143610560,13920,13920,13920,13920,0
20241202,164800,8143610560,13920,13920,13920,13920,0
20241202,164700,8143610560,13920,13920,13920,13920,5909
20241202,164600,8143610560,13920,13920,13920,13920,0
20241202,164500,8143610560,13920,13920,13920,13920,0
20241202,164400,8143610560,13920,13920,13920,13920,0
20241202,164300,8143610560,13920,13920,13920,13920,0
20241202,164200,8143610560,13920,13920,13920,13920,0
20241202,164100,8143610560,13920,13920,13920,13920,0
20241202,164000,8143610560,13920,13920,13920,13920,0
20241202,163900,8143610560,13920,13920,13920,13920,0
20241202,163800,8143610560,13920,13920,13920,13920,0
20241202,163700,8143610560,13920,13920,13920,13920,0
20241202,163600,8143610560,13920,13920,13920,13920,0
20241202,163500,8143610560,13920,13920,13920,13920,0
20241202,163400,8143610560,13920,13920,13920,13920,0
20241202,163300,8143610560,13920,13920,13920,13920,0
20241202,163200,8143610560,13920,13920,13920,13920,0
20241202,163100,8143610560,13920,13920,13920,13920,0
20241202,163000,8143610560,13920,13920,13920,13920,0
20241202,162900,8143610560,13920,13920,13920,13920,0
20241202,162800,8143610560,13920,13920,13920,13920,0
20241202,162700,8143610560,13920,13920,13920,13920,0
20241202,162600,8143610560,13920,13920,13920,13920,0
20241202,162500,8143610560,13920,13920,13920,13920,0
20241202,162400,8143610560,13920,13920,13920,13920,0
20241202,162300,8143610560,13920,13920,13920,13920,0
20241202,162200,8143610560,13920,13920,13920,13920,0
20241202,162100,8143610560,13920,13920,13920,13920,0
20241202,162000,8143610560,13920,13920,13920,13920,0
20241202,161900,8143610560,13920,13920,13920,13920,0
20241202,161800,8143610560,13920,13920,13920,13920,0
20241202,161700,8143610560,13920,13920,13920,13920,5909
20241202,161600,8143610560,13920,13920,13920,13920,0
20241202,161500,8143610560,13920,13920,13920,13920,0
20241202,161400,8143610560,13920,13920,13920,13920,0
20241202,161300,8143610560,13920,13920,13920,13920,0
20241202,161200,8143610560,13920,13920,13920,13920,0
20241202,161100,8143610560,13920,13920,13920,13920,0
20241202,161000,8143610560,13920,13920,13920,13920,0
20241202,160900,8143610560,13920,13920,13920,13920,0
20241202,160800,8143610560,13920,13920,13920,13920,0
20241202,160700,8143610560,13920,13920,13920,13920,0
20241202,160600,8143610560,13920,13920,13920,13920,0
20241202,160500,8143610560,13920,13920,13920,13920,0
20241202,160400,8143610560,13920,13920,13920,13920,0
20241202,160300,8143610560,13920,13920,13920,13920,0
20241202,160200,8143610560,13920,13920,13920,13920,0
20241202,160100,8143610560,13920,13920,13920,13920,0
20241202,160000,8143610560,13920,13920,13920,13920,0
20241202,155900,8143610560,13920,13920,13920,13920,0
20241202,155800,8143610560,13920,13920,13920,13920,0
20241202,155700,8143610560,13920,13920,13920,13920,0
20241202,155600,8143610560,13920,13920,13920,13920,0
20241202,155500,8143610560,13920,13920,13920,13920,0
20241202,155400,8143610560,13920,13920,13920,13920,0
20241202,155300,8143610560,13920,13920,13920,13920,0
20241202,155200,8143610560,13920,13920,13920,13920,0
20241202,155100,8143610560,13920,13920,13920,13920,0
20241202,155000,8143610560,13920,13920,13920,13920,0
20241202,154900,8143610560,13920,13920,13920,13920,0
20241202,154800,8143610560,13920,13920,13920,13920,0
20241202,154700,8143610560,13920,13920,13920,13920,5909
20241202,154600,8143610560,13920,13920,13920,13920,0
20241202,154500,8143610560,13920,13920,13920,13920,0
20241202,154400,8143610560,13920,13920,13920,13920,0
20241202,154300,8143610560,13920,13920,13920,13920,0
20241202,154200,8143610560,13920,13920,13920,13920,0
20241202,154100,8143610560,13920,13920,13920,13920,0
20241202,154000,8143610560,13920,13920,13920,13920,0
20241202,153900,8143610560,13920,13920,13920,13920,0
20241202,153800,8143610560,13920,13920,13920,13920,0
20241202,153700,8143610560,13920,13920,13920,13920,0
20241202,153600,8143610560,13920,13920,13920,13920,0
20241202,153500,8143610560,13920,13920,13920,13920,0
20241202,153400,8143610560,13920,13920,13920,13920,0
20241202,153300,8143610560,13920,13920,13920,13920,0
20241202,153200,8143610560,13920,13920,13920,13920,0
20241202,153100,8143610560,13920,13920,13920,13920,0
20241202,153000,8143610560,13920,13920,13920,13920,5909
20241202,152900,8061357280,13910,13910,13910,13910,0
20241202,152800,8061357280,13910,13910,13910,13910,0
20241202,152700,8061357280,13910,13910,13910,13910,0
20241202,152600,8061357280,13910,13910,13910,13910,0
20241202,152500,8061357280,13910,13910,13910,13910,0
20241202,152400,8061357280,13910,13910,13910,13910,0
20241202,152300,8061357280,13910,13910,13910,13910,0
20241202,152200,8061357280,13910,13910,13910,13910,0
20241202,152100,8061357280,13910,13910,13910,13910,0
20241202,152000,8061357280,13910,13910,13910,13910,0
20241202,151900,8061357280,13910,13950,13950,13910,1232
20241202,151800,8044202080,13940,13940,13940,13900,3230
20241202,151700,7999260980,13930,13960,13960,13910,703
20241202,151600,7989469000,13960,13960,13960,13950,419
20241202,151500,7983622780,13960,13970,13970,13950,1240
20241202,151400,7966311990,13950,13940,13970,13940,1176
20241202,151300,7949895340,13940,13920,13940,13910,386
20241202,151200,7944519240,13920,13910,13920,13900,860
20241202,151100,7932558880,13910,13920,13940,13900,1969
20241202,151000,7905172300,13920,13950,13960,13910,2345
20241202,150900,7872511170,13940,13950,13960,13940,495
20241202,150800,7865603420,13950,13950,13960,13950,156
20241202,150700,7863426700,13950,13940,13960,13940,829
20241202,150600,7851868450,13940,13960,13970,13940,520
20241202,150500,7844610600,13960,13960,13960,13950,296
20241202,150400,7840480410,13950,13960,13960,13950,823
20241202,150300,7828998100,13960,13930,13960,13920,1601
20241202,150200,7806684000,13930,13930,13940,13930,548
20241202,150100,7799050240,13930,13940,13940,13930,1267
20241202,150000,7781396660,13950,13950,13990,13950,1741
20241202,145900,7757101270,13950,13950,13950,13940,1165
20241202,145800,7740849920,13950,13920,13950,13910,908
20241202,145700,7728200240,13920,13900,13960,13700,7467
20241202,145600,7624901220,13900,13910,13920,13860,5973
20241202,145500,7542021570,13910,13900,13990,13860,4755
20241202,145400,7475971670,13900,13950,13970,13900,2295
20241202,145300,7444003950,13950,13930,13950,13930,469
20241202,145200,7437461430,13930,13950,13960,13910,2220
20241202,145100,7406533660,13940,13990,14000,13940,2323
20241202,145000,7374097360,13990,14010,14010,13980,3537
20241202,144900,7324569650,14010,14020,14020,14010,2466
20241202,144800,7290019260,14020,14030,14030,14020,1080
20241202,144700,7274876150,14020,14010,14030,14010,81
20241202,144600,7273740140,14020,14030,14030,14010,1061
20241202,144500,7258864450,14020,14020,14030,14020,1602
20241202,144400,7236401290,14030,14030,14030,14020,191
20241202,144300,7233721600,14030,14030,14030,14020,179
20241202,144200,7231210920,14030,14030,14030,14020,1014
20241202,144100,7216985060,14030,14030,14030,14020,169
20241202,144000,7214614560,14030,14020,14030,14020,883
20241202,143900,7202234150,14020,14020,14030,14010,334
20241202,143800,7197549770,14020,14010,14020,14010,925
20241202,143700,7184584380,14010,14020,14020,14010,161
20241202,143600,7182327560,14020,14020,14020,14010,389
20241202,143500,7176874020,14020,14020,14020,14020,93
20241202,143400,7175570160,14020,14020,14030,14010,727
20241202,143300,7165376930,14020,14000,14020,14000,325
20241202,143200,7160823830,13990,13990,13990,13990,99
20241202,143100,7159438820,13990,13990,13990,13980,278
20241202,143000,7155550980,13990,14010,14010,13990,622
20241202,142900,7146844910,14010,14010,14010,14000,1726
20241202,142800,7122666400,14020,14030,14040,14020,2429
20241202,142700,7088587830,14030,14000,14030,14000,4823
20241202,142600,7021026450,14010,14020,14020,14000,4782
20241202,142500,6954029970,14020,14020,14020,14010,413
20241202,142400,6948239940,14020,14020,14030,14010,366
20241202,142300,6943106850,14020,14030,14030,14010,1174
20241202,142200,6926648560,14030,14020,14030,14020,117
20241202,142100,6925007260,14020,14020,14020,14010,242
20241202,142000,6921614650,14020,14020,14020,14010,193
20241202,141900,6918909240,14020,14020,14020,14010,1038
20241202,141800,6904365800,14020,14030,14030,14020,5469
20241202,141700,6827683190,14030,14030,14030,14030,88
20241202,141600,6826448550,14030,14030,14030,14020,2483
20241202,141500,6791612460,14020,14030,14030,14020,3326
20241202,141400,6744948910,14030,14020,14030,14020,244
20241202,141300,6741526520,14030,14030,14030,14020,663
20241202,141200,6732227010,14030,14030,14050,14030,6343
20241202,141100,6643220500,14030,14030,14030,14020,2360
20241202,141000,6610109710,14020,14020,14030,14020,262
20241202,140900,6606436030,14030,14030,14030,14020,791
20241202,140800,6595338810,14030,14020,14050,14010,10695
20241202,140700,6445278690,14010,13980,14010,13980,1339
20241202,140600,6426539650,13980,13980,13980,13970,1895
20241202,140500,6400062970,13990,14000,14000,13990,1125
20241202,140400,6384322970,14000,14000,14000,13990,289
20241202,140300,6380277200,14000,14000,14000,14000,187
20241202,140200,6377659200,13980,13990,13990,13980,1084
20241202,140100,6362497330,13990,13990,13990,13990,214
20241202,140000,6359503470,13980,13980,13990,13970,1490
20241202,135900,6338681980,13990,13990,14000,13990,1108
20241202,135800,6323180350,14000,13990,14000,13990,393
20241202,135700,6317681640,13970,13970,13980,13970,830
20241202,135600,6306085540,13980,14020,14020,13980,2920
20241202,135500,6265188260,14030,14030,14030,14020,270
20241202,135400,6261400560,14030,14030,14030,14030,1200
20241202,135300,6244564560,14030,14030,14030,14030,193
20241202,135200,6241856770,14030,14030,14030,14020,294
20241202,135100,6237732200,14030,14030,14030,14020,921
20241202,135000,6224816200,14030,14030,14030,14030,287
20241202,134900,6220789590,14030,14030,14030,14020,958
20241202,134800,6207355100,14020,14020,14030,14010,1725
20241202,134700,6183158440,14020,14020,14020,14010,284
20241202,134600,6179178020,14020,14010,14020,14010,498
20241202,134500,6172196340,14020,14020,14030,14010,1476
20241202,134400,6151509090,14020,14020,14020,14010,529
20241202,134300,6144093010,14020,14010,14020,14010,188
20241202,134200,6141457750,14010,14020,14020,14010,242
20241202,134100,6138065210,14010,14020,14020,14010,1475
20241202,134000,6117393500,14030,14030,14030,14030,443
20241202,133900,6111178210,14030,14020,14030,14020,885
20241202,133800,6098768700,14030,14030,14030,14030,149
20241202,133700,6096678230,14030,14030,14030,14020,278
20241202,133600,6092779390,14030,14030,14030,14020,648
20241202,133500,6083688020,14030,14010,14030,14010,713
20241202,133400,6073691680,14020,14010,14020,14010,729
20241202,133300,6063473030,14020,14010,14020,14010,1722
20241202,133200,6039343130,13990,13970,14010,13960,9051
20241202,133100,5912790900,13970,13970,13970,13960,1287
20241202,133000,5894822260,13970,13950,13970,13950,383
20241202,132900,5889474590,13950,13950,13950,13930,3823
20241202,132800,5836173420,13960,13950,13960,13950,1677
20241202,132700,5812767290,13950,13930,13950,13930,536
20241202,132600,5805295520,13930,13930,13930,13920,436
20241202,132500,5799222180,13940,13920,13940,13920,186
20241202,132400,5796631110,13920,13910,13920,13910,542
20241202,132300,5789088220,13910,13910,13920,13900,239
20241202,132200,5785764010,13910,13960,13970,13900,2678
20241202,132100,5748440080,13960,13970,13970,13950,297
20241202,132000,5744292220,13970,13960,13970,13960,344
20241202,131900,5739489200,13950,13960,13970,13950,396
20241202,131800,5733959980,13960,13950,13970,13940,689
20241202,131700,5724343740,13940,13950,13950,13940,104
20241202,131600,5722893380,13950,13940,13950,13930,164
20241202,131500,5720607220,13950,13940,13950,13940,204
20241202,131400,5717762380,13930,13940,13940,13930,237
20241202,131300,5714459760,13920,13940,13950,13920,1138
20241202,131200,5698609580,13930,13950,13950,13930,189
20241202,131100,5695973330,13940,13950,13960,13940,389
20241202,131000,5690549970,13950,13930,13950,13930,337
20241202,130900,5685853420,13940,13940,13950,13930,513
20241202,130800,5678702660,13940,13930,13940,13920,378
20241202,130700,5673436660,13940,13960,13960,13940,1032
20241202,130600,5659040580,13960,13960,13960,13940,458
20241202,130500,5652651620,13960,13940,13970,13940,1219
20241202,130400,5635629960,13940,13940,13940,13940,115
20241202,130300,5634026860,13940,13920,13940,13910,574
20241202,130200,5626031540,13920,13930,13930,13910,281
20241202,130100,5622120410,13930,13930,13930,13930,106
20241202,130000,5620643830,13940,13920,13950,13910,1842
20241202,125900,5594992940,13920,13920,13930,13920,330
20241202,125800,5590398860,13920,13930,13930,13920,249
20241202,125700,5586931530,13930,13920,13950,13920,423
20241202,125600,5581034910,13920,13920,13920,13920,126
20241202,125500,5579280990,13920,13950,13950,13920,385
20241202,125400,5573919020,13960,13970,13970,13950,397
20241202,125300,5568378630,13940,13930,13970,13930,5070
20241202,125200,5497649990,13930,13900,13930,13900,376
20241202,125100,5492415820,13910,13900,13910,13890,1535
20241202,125000,5471076490,13900,13890,13900,13890,53
20241202,124900,5470339820,13900,13880,13900,13880,172
20241202,124800,5467949770,13880,13880,13890,13870,245
20241202,124700,5464548800,13880,13900,13900,13880,1409
20241202,124600,5444979330,13900,13900,13900,13900,205
20241202,124500,5442129830,13900,13900,13900,13890,425
20241202,124400,5436224320,13900,13900,13900,13890,199
20241202,124300,5433458850,13900,13900,13900,13900,186
20241202,124200,5430873450,13890,13890,13900,13890,253
20241202,124100,5427357090,13900,13890,13900,13880,257
20241202,124000,5423787880,13880,13870,13880,13870,662
20241202,123900,5414599330,13880,13880,13880,13880,301
20241202,123800,5410421450,13880,13880,13880,13880,74
20241202,123700,5409394330,13880,13880,13890,13880,903
20241202,123600,5396860290,13880,13870,13880,13870,822
20241202,123500,5385457440,13860,13870,13870,13860,58
20241202,123400,5384653190,13870,13860,13870,13860,121
20241202,123300,5382975830,13870,13850,13870,13840,610
20241202,123200,5374527570,13850,13870,13870,13850,955
20241202,123100,5361293030,13880,13890,13890,13880,323
20241202,123000,5356809020,13890,13890,13890,13880,163
20241202,122900,5354545350,13890,13870,13890,13850,2351
20241202,122800,5321947750,13870,13870,13870,13870,121
20241202,122700,5320269480,13870,13840,13870,13840,398
20241202,122600,5314750980,13840,13840,13870,13840,99
20241202,122500,5313380610,13840,13870,13870,13840,793
20241202,122400,5302405320,13860,13870,13870,13860,614
20241202,122300,5293893810,13870,13870,13870,13870,376
20241202,122200,5288678690,13870,13880,13880,13870,311
20241202,122100,5284362130,13890,13900,13900,13880,387
20241202,122000,5278987680,13890,13890,13890,13880,429
20241202,121900,5273032200,13880,13890,13900,13880,735
20241202,121800,5262825730,13890,13880,13900,13880,703
20241202,121700,5253062190,13890,13880,13890,13870,881
20241202,121600,5240828660,13870,13860,13880,13860,688
20241202,121500,5231286460,13860,13850,13870,13850,1933
20241202,121400,5204498200,13850,13840,13850,13840,226
20241202,121300,5201369600,13850,13850,13850,13850,13
20241202,121200,5201189550,13840,13840,13850,13830,298
20241202,121100,5197065290,13840,13800,13840,13800,2844
20241202,121000,5157790820,13790,13780,13790,13780,433
20241202,120900,5151823740,13770,13760,13770,13750,160
20241202,120800,5149622240,13760,13760,13760,13760,125
20241202,120700,5147902240,13750,13760,13760,13750,50
20241202,120600,5147214370,13760,13770,13770,13760,207
20241202,120500,5144365660,13770,13760,13770,13760,229
20241202,120400,5141214490,13750,13750,13750,13750,150
20241202,120300,5139151990,13750,13740,13750,13730,40
20241202,120200,5138602490,13730,13700,13730,13700,604
20241202,120100,5130315910,13710,13700,13710,13700,636
20241202,120000,5121601540,13700,13700,13720,13700,149
20241202,115900,5119559970,13700,13710,13710,13650,3862
20241202,115800,5066704370,13710,13750,13760,13700,3983
20241202,115700,5012053020,13760,13750,13760,13750,2040
20241202,115600,4984002650,13750,13750,13760,13750,185
20241202,115500,4981458870,13750,13750,13760,13750,212
20241202,115400,4978543390,13750,13760,13770,13750,666
20241202,115300,4969385240,13760,13770,13770,13760,222
20241202,115200,4966329980,13780,13770,13780,13760,259
20241202,115100,4962763430,13770,13770,13770,13760,258
20241202,115000,4959212560,13760,13790,13790,13760,607
20241202,114900,4950851050,13790,13790,13790,13780,155
20241202,114800,4948715020,13770,13790,13800,13770,242
20241202,114700,4945380170,13790,13790,13800,13790,247
20241202,114600,4941973930,13790,13760,13790,13760,288
20241202,114500,4938007100,13770,13770,13770,13770,142
20241202,114400,4936051760,13770,13760,13780,13760,161
20241202,114300,4933835930,13760,13800,13800,13760,2406
20241202,114200,4900664380,13800,13810,13810,13800,150
20241202,114100,4898593360,13800,13820,13820,13800,1730
20241202,114000,4874700230,13830,13850,13850,13830,1808
20241202,113900,4849673640,13850,13850,13860,13850,427
20241202,113800,4843757440,13850,13850,13850,13840,363
20241202,113700,4838731110,13850,13840,13850,13840,140
20241202,113600,4836793480,13830,13840,13840,13830,225
20241202,113500,4833680410,13840,13820,13840,13820,104
20241202,113400,4832242390,13820,13830,13850,13820,403
20241202,113300,4826667930,13840,13830,13840,13820,313
20241202,113200,4822339210,13840,13830,13840,13830,168
20241202,113100,4820015510,13830,13770,13850,13770,4475
20241202,113000,4758166860,13770,13750,13770,13750,784
20241202,112900,4747384840,13750,13750,13760,13750,278
20241202,112800,4743561500,13750,13750,13760,13750,720
20241202,112700,4733660780,13750,13760,13760,13750,218
20241202,112600,4730661870,13760,13730,13760,13730,648
20241202,112500,4721756720,13730,13720,13740,13710,260
20241202,112400,4718189230,13710,13700,13710,13700,107
20241202,112300,4716722690,13700,13680,13710,13680,731
20241202,112200,4706714430,13670,13680,13680,13660,270
20241202,112100,4703023240,13680,13660,13680,13650,954
20241202,112000,4689993630,13660,13650,13660,13650,264
20241202,111900,4686388250,13650,13650,13670,13650,511
20241202,111800,4679408470,13650,13640,13660,13640,608
20241202,111700,4671110320,13640,13650,13660,13640,294
20241202,111600,4667096550,13650,13660,13660,13630,464
20241202,111500,4660765020,13650,13650,13660,13630,609
20241202,111400,4652456060,13640,13640,13660,13620,993
20241202,111300,4638919570,13650,13630,13650,13620,470
20241202,111200,4632509280,13630,13660,13660,13610,1975
20241202,111100,4605593880,13670,13630,13670,13620,1352
20241202,111000,4587151350,13640,13610,13640,13600,1640
20241202,110900,4564815270,13610,13610,13660,13600,2392
20241202,110800,4532250960,13610,13610,13620,13610,1020
20241202,110700,4518368560,13610,13640,13640,13600,9944
20241202,110600,4382981650,13640,13670,13680,13640,8550
20241202,110500,4266182230,13680,13720,13720,13680,5642
20241202,110400,4188921380,13710,13720,13720,13700,1913
20241202,110300,4162694370,13710,13740,13740,13710,2422
20241202,110200,4129467530,13740,13750,13760,13740,644
20241202,110100,4120615220,13750,13760,13760,13750,134
20241202,110000,4118772340,13760,13770,13810,13760,2603
20241202,105900,4082949460,13770,13750,13780,13740,569
20241202,105800,4075121470,13750,13730,13760,13730,300
20241202,105700,4070999250,13730,13740,13750,13730,329
20241202,105600,4066479280,13740,13750,13750,13730,1514
20241202,105500,4045677810,13750,13760,13760,13750,81
20241202,105400,4044563630,13760,13760,13760,13750,339
20241202,105300,4039901010,13750,13760,13760,13750,1180
20241202,105200,4023673680,13760,13770,13770,13760,237
20241202,105100,4020411300,13770,13770,13770,13760,358
20241202,105000,4015484370,13760,13770,13770,13760,187
20241202,104900,4012910860,13760,13730,13770,13730,755
20241202,104800,4002539830,13730,13760,13760,13730,897
20241202,104700,3990208120,13760,13800,13800,13750,656
20241202,104600,3981173460,13800,13820,13820,13790,259
20241202,104500,3977598880,13820,13830,13840,13800,3180
20241202,104400,3933646590,13840,13840,13850,13830,919
20241202,104300,3920928220,13840,13860,13860,13840,249
20241202,104200,3917479910,13860,13850,13860,13830,298
20241202,104100,3913354320,13830,13830,13830,13820,2098
20241202,104000,3884340220,13830,13820,13850,13810,1103
20241202,103900,3869094000,13840,13820,13840,13820,217
20241202,103800,3866094860,13820,13860,13860,13820,2664
20241202,103700,3829222930,13850,13850,13860,13850,1165
20241202,103600,3813081040,13850,13830,13910,13830,6018
20241202,103500,3729587410,13830,13780,13830,13780,312
20241202,103400,3725277980,13770,13770,13770,13760,271
20241202,103300,3721548290,13770,13780,13800,13770,2935
20241202,103200,3681050860,13800,13740,13800,13740,1570
20241202,103100,3659439520,13710,13670,13730,13670,1627
20241202,103000,3637147960,13670,13660,13690,13660,1307
20241202,102900,3619278750,13670,13680,13700,13660,945
20241202,102800,3606343310,13680,13660,13680,13640,2421
20241202,102700,3573282160,13650,13670,13680,13650,2774
20241202,102600,3535393720,13670,13700,13700,13670,1523
20241202,102500,3514560780,13690,13690,13690,13690,197
20241202,102400,3511863850,13690,13680,13720,13680,1276
20241202,102300,3494374140,13690,13700,13710,13690,6070
20241202,102200,3411258800,13710,13740,13740,13700,3085
20241202,102100,3368946150,13740,13710,13740,13680,2900
20241202,102000,3329220060,13710,13690,13710,13680,626
20241202,101900,3320647200,13690,13700,13710,13680,3989
20241202,101800,3266025940,13710,13740,13740,13700,2984
20241202,101700,3225100040,13740,13750,13760,13730,1545
20241202,101600,3203857960,13750,13760,13770,13730,1913
20241202,101500,3177556290,13770,13760,13770,13750,2384
20241202,101400,3144761420,13760,13790,13790,13760,1206
20241202,101300,3128142900,13800,13740,13800,13740,9550
20241202,101200,2996891910,13740,13780,13780,13740,1359
20241202,101100,2978189930,13780,13780,13800,13770,1199
20241202,101000,2961669210,13770,13790,13790,13700,11525
20241202,100900,2803438640,13770,13790,13800,13750,14338
20241202,100800,2606153080,13790,13830,13830,13760,3654
20241202,100700,2555742810,13830,13830,13830,13810,1935
20241202,100600,2528993830,13830,13830,13840,13810,4385
20241202,100500,2468371030,13830,13830,13840,13820,4499
20241202,100400,2406150570,13820,13810,13820,13810,858
20241202,100300,2394301360,13810,13840,13840,13800,5048
20241202,100200,2324606190,13840,13850,13880,13840,2238
20241202,100100,2293597150,13840,13880,13880,13810,7820
20241202,100000,2185405150,13890,13860,13900,13860,2221
20241202,095900,2154560780,13850,13900,13900,13800,19546
20241202,095800,1883958220,13910,13950,13960,13910,12387
20241202,095700,1711479490,13950,13970,13980,13950,845
20241202,095600,1699682790,13970,13970,13980,13970,185
20241202,095500,1697097310,13970,13970,13970,13970,74
20241202,095400,1696063530,13970,13990,13990,13970,1580
20241202,095300,1673973700,13990,14000,14000,13970,41
20241202,095200,1673400480,13990,13960,13990,13950,772
20241202,095100,1662619500,13950,13960,13970,13950,1465
20241202,095000,1642170350,13960,13960,13960,13950,3888
20241202,094900,1587929560,13960,13990,13990,13960,7300
20241202,094800,1485932160,13990,14000,14000,13990,895
20241202,094700,1473403780,14000,14010,14010,14000,150
20241202,094600,1471302700,14020,14030,14030,14020,401
20241202,094500,1465680520,14020,14020,14020,13980,2667
20241202,094400,1428325920,14020,14000,14020,13970,1191
20241202,094300,1411662830,14000,13980,14010,13980,4364
20241202,094200,1350640140,13980,13990,14000,13960,2892
20241202,094100,1310209090,13980,13980,14010,13980,2102
20241202,094000,1280789230,13970,13990,13990,13960,4082
20241202,093900,1223771020,13990,13960,13990,13960,3796
20241202,093800,1170741380,13960,13970,13980,13960,559
20241202,093700,1162933010,13970,14000,14000,13970,560
20241202,093600,1155103990,13990,14020,14020,13980,720
20241202,093500,1145023480,14000,13960,14030,13960,1817
20241202,093400,1119593060,13970,13980,13980,13960,2766
20241202,093300,1080963170,13990,13980,14000,13960,2564
20241202,093200,1045130040,13980,13970,13980,13940,6574
20241202,093100,953407090,13970,14040,14040,13970,16425
20241202,093000,723310330,14050,14040,14060,14030,4461
20241202,092900,660671560,14040,14070,14070,14040,2783
20241202,092800,621560600,14060,14120,14120,14060,2319
20241202,092700,588912540,14120,14110,14140,14100,390
20241202,092600,583408160,14120,14130,14130,14100,2911
20241202,092500,542337060,14130,14130,14130,14130,1276
20241202,092400,524307180,14130,14150,14150,14130,766
20241202,092300,513480260,14170,14180,14210,14150,1449
20241202,092200,492944160,14210,14170,14210,14170,200
20241202,092100,490109230,14160,14210,14220,14160,2754
20241202,092000,451016670,14210,14210,14250,14180,1233
20241202,091900,433502190,14180,14250,14250,14170,981
20241202,091800,419553990,14210,14160,14250,14150,1652
20241202,091700,396118050,14130,14150,14150,14100,5492
20241202,091600,318509280,14150,14190,14190,14150,2327
20241202,091500,285541940,14200,14210,14210,14190,3836
20241202,091400,231072550,14210,14250,14260,14210,1229
20241202,091300,213576760,14250,14260,14260,14250,499
20241202,091200,206464010,14280,14290,14290,14250,559
20241202,091100,198488530,14290,14300,14320,14290,306
20241202,091000,194113140,14350,14280,14390,14270,557
20241202,090900,186106020,14270,14260,14300,14260,476
20241202,090800,179316520,14230,14230,14230,14230,113
20241202,090700,177708530,14230,14200,14230,14190,2503
20241202,090600,142185790,14200,14250,14250,14200,1183
20241202,090500,125347790,14250,14270,14270,14190,934
20241202,090400,112034970,14260,14280,14380,14260,1327
20241202,090300,93082800,14280,14350,14350,14280,2200
20241202,090200,61576900,14350,14350,14360,14350,1403
20241202,090100,41443720,14350,14370,14370,14350,676
20241202,090000,31733420,14440,14440,14440,14340,2114