KissMeData/089600/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,200300,552227560,14100,14100,14100,14100,1232
20241202,200200,552227560,14100,14100,14100,14100,0
20241202,200100,552227560,14100,14100,14100,14100,0
20241202,200000,552227560,14100,14100,14100,14100,0
20241202,195900,552227560,14100,14100,14100,14100,0
20241202,195800,552227560,14100,14100,14100,14100,0
20241202,195700,552227560,14100,14100,14100,14100,0
20241202,195600,552227560,14100,14100,14100,14100,0
20241202,195500,552227560,14100,14100,14100,14100,0
20241202,195400,552227560,14100,14100,14100,14100,0
20241202,195300,552227560,14100,14100,14100,14100,0
20241202,195200,552227560,14100,14100,14100,14100,0
20241202,195100,552227560,14100,14100,14100,14100,0
20241202,195000,552227560,14100,14100,14100,14100,0
20241202,194900,552227560,14100,14100,14100,14100,0
20241202,194800,552227560,14100,14100,14100,14100,0
20241202,194700,552227560,14100,14100,14100,14100,0
20241202,194600,552227560,14100,14100,14100,14100,0
20241202,194500,552227560,14100,14100,14100,14100,0
20241202,194400,552227560,14100,14100,14100,14100,0
20241202,194300,552227560,14100,14100,14100,14100,0
20241202,194200,552227560,14100,14100,14100,14100,0
20241202,194100,552227560,14100,14100,14100,14100,0
20241202,194000,552227560,14100,14100,14100,14100,0
20241202,193900,552227560,14100,14100,14100,14100,0
20241202,193800,552227560,14100,14100,14100,14100,0
20241202,193700,552227560,14100,14100,14100,14100,0
20241202,193600,552227560,14100,14100,14100,14100,0
20241202,193500,552227560,14100,14100,14100,14100,0
20241202,193400,552227560,14100,14100,14100,14100,0
20241202,193300,552227560,14100,14100,14100,14100,1232
20241202,193200,552227560,14100,14100,14100,14100,0
20241202,193100,552227560,14100,14100,14100,14100,0
20241202,193000,552227560,14100,14100,14100,14100,0
20241202,192900,552227560,14100,14100,14100,14100,0
20241202,192800,552227560,14100,14100,14100,14100,0
20241202,192700,552227560,14100,14100,14100,14100,0
20241202,192600,552227560,14100,14100,14100,14100,0
20241202,192500,552227560,14100,14100,14100,14100,0
20241202,192400,552227560,14100,14100,14100,14100,0
20241202,192300,552227560,14100,14100,14100,14100,0
20241202,192200,552227560,14100,14100,14100,14100,0
20241202,192100,552227560,14100,14100,14100,14100,0
20241202,192000,552227560,14100,14100,14100,14100,0
20241202,191900,552227560,14100,14100,14100,14100,0
20241202,191800,552227560,14100,14100,14100,14100,0
20241202,191700,552227560,14100,14100,14100,14100,0
20241202,191600,552227560,14100,14100,14100,14100,0
20241202,191500,552227560,14100,14100,14100,14100,0
20241202,191400,552227560,14100,14100,14100,14100,0
20241202,191300,552227560,14100,14100,14100,14100,0
20241202,191200,552227560,14100,14100,14100,14100,0
20241202,191100,552227560,14100,14100,14100,14100,0
20241202,191000,552227560,14100,14100,14100,14100,0
20241202,190900,552227560,14100,14100,14100,14100,0
20241202,190800,552227560,14100,14100,14100,14100,0
20241202,190700,552227560,14100,14100,14100,14100,0
20241202,190600,552227560,14100,14100,14100,14100,0
20241202,190500,552227560,14100,14100,14100,14100,0
20241202,190400,552227560,14100,14100,14100,14100,0
20241202,190300,552227560,14100,14100,14100,14100,1232
20241202,190200,552227560,14100,14100,14100,14100,0
20241202,190100,552227560,14100,14100,14100,14100,0
20241202,190000,552227560,14100,14100,14100,14100,0
20241202,185900,552227560,14100,14100,14100,14100,0
20241202,185800,552227560,14100,14100,14100,14100,0
20241202,185700,552227560,14100,14100,14100,14100,0
20241202,185600,552227560,14100,14100,14100,14100,0
20241202,185500,552227560,14100,14100,14100,14100,0
20241202,185400,552227560,14100,14100,14100,14100,0
20241202,185300,552227560,14100,14100,14100,14100,0
20241202,185200,552227560,14100,14100,14100,14100,0
20241202,185100,552227560,14100,14100,14100,14100,0
20241202,185000,552227560,14100,14100,14100,14100,0
20241202,184900,552227560,14100,14100,14100,14100,0
20241202,184800,552227560,14100,14100,14100,14100,0
20241202,184700,552227560,14100,14100,14100,14100,0
20241202,184600,552227560,14100,14100,14100,14100,0
20241202,184500,552227560,14100,14100,14100,14100,0
20241202,184400,552227560,14100,14100,14100,14100,0
20241202,184300,552227560,14100,14100,14100,14100,0
20241202,184200,552227560,14100,14100,14100,14100,0
20241202,184100,552227560,14100,14100,14100,14100,0
20241202,184000,552227560,14100,14100,14100,14100,0
20241202,183900,552227560,14100,14100,14100,14100,0
20241202,183800,552227560,14100,14100,14100,14100,0
20241202,183700,552227560,14100,14100,14100,14100,0
20241202,183600,552227560,14100,14100,14100,14100,0
20241202,183500,552227560,14100,14100,14100,14100,0
20241202,183400,552227560,14100,14100,14100,14100,0
20241202,183300,552227560,14100,14100,14100,14100,1232
20241202,183200,552227560,14100,14100,14100,14100,0
20241202,183100,552227560,14100,14100,14100,14100,0
20241202,183000,552227560,14100,14100,14100,14100,0
20241202,182900,552227560,14100,14100,14100,14100,0
20241202,182800,552227560,14100,14100,14100,14100,0
20241202,182700,552227560,14100,14100,14100,14100,0
20241202,182600,552227560,14100,14100,14100,14100,0
20241202,182500,552227560,14100,14100,14100,14100,0
20241202,182400,552227560,14100,14100,14100,14100,0
20241202,182300,552227560,14100,14100,14100,14100,0
20241202,182200,552227560,14100,14100,14100,14100,0
20241202,182100,552227560,14100,14100,14100,14100,0
20241202,182000,552227560,14100,14100,14100,14100,0
20241202,181900,552227560,14100,14100,14100,14100,0
20241202,181800,552227560,14100,14100,14100,14100,0
20241202,181700,552227560,14100,14100,14100,14100,0
20241202,181600,552227560,14100,14100,14100,14100,0
20241202,181500,552227560,14100,14100,14100,14100,0
20241202,181400,552227560,14100,14100,14100,14100,0
20241202,181300,552227560,14100,14100,14100,14100,0
20241202,181200,552227560,14100,14100,14100,14100,0
20241202,181100,552227560,14100,14100,14100,14100,0
20241202,181000,552227560,14100,14100,14100,14100,0
20241202,180900,552227560,14100,14100,14100,14100,0
20241202,180800,552227560,14100,14100,14100,14100,0
20241202,180700,552227560,14100,14100,14100,14100,0
20241202,180600,552227560,14100,14100,14100,14100,0
20241202,180500,552227560,14100,14100,14100,14100,0
20241202,180400,552227560,14100,14100,14100,14100,0
20241202,180300,552227560,14100,14100,14100,14100,1232
20241202,180200,552227560,14100,14100,14100,14100,0
20241202,180100,552227560,14100,14100,14100,14100,0
20241202,180000,552227560,14100,14100,14100,14100,0
20241202,175900,552227560,14100,14100,14100,14100,0
20241202,175800,552227560,14100,14100,14100,14100,0
20241202,175700,552227560,14100,14100,14100,14100,0
20241202,175600,552227560,14100,14100,14100,14100,0
20241202,175500,552227560,14100,14100,14100,14100,0
20241202,175400,552227560,14100,14100,14100,14100,0
20241202,175300,552227560,14100,14100,14100,14100,0
20241202,175200,552227560,14100,14100,14100,14100,0
20241202,175100,552227560,14100,14100,14100,14100,0
20241202,175000,552227560,14100,14100,14100,14100,0
20241202,174900,552227560,14100,14100,14100,14100,0
20241202,174800,552227560,14100,14100,14100,14100,0
20241202,174700,552227560,14100,14100,14100,14100,0
20241202,174600,552227560,14100,14100,14100,14100,0
20241202,174500,552227560,14100,14100,14100,14100,0
20241202,174400,552227560,14100,14100,14100,14100,0
20241202,174300,552227560,14100,14100,14100,14100,0
20241202,174200,552227560,14100,14100,14100,14100,0
20241202,174100,552227560,14100,14100,14100,14100,0
20241202,174000,552227560,14100,14100,14100,14100,0
20241202,173900,552227560,14100,14100,14100,14100,0
20241202,173800,552227560,14100,14100,14100,14100,0
20241202,173700,552227560,14100,14100,14100,14100,0
20241202,173600,552227560,14100,14100,14100,14100,0
20241202,173500,552227560,14100,14100,14100,14100,0
20241202,173400,552227560,14100,14100,14100,14100,0
20241202,173300,552227560,14100,14100,14100,14100,1232
20241202,173200,552227560,14100,14100,14100,14100,0
20241202,173100,552227560,14100,14100,14100,14100,0
20241202,173000,552227560,14100,14100,14100,14100,0
20241202,172900,552227560,14100,14100,14100,14100,0
20241202,172800,552227560,14100,14100,14100,14100,0
20241202,172700,552227560,14100,14100,14100,14100,0
20241202,172600,552227560,14100,14100,14100,14100,0
20241202,172500,552227560,14100,14100,14100,14100,0
20241202,172400,552227560,14100,14100,14100,14100,0
20241202,172300,552227560,14100,14100,14100,14100,0
20241202,172200,552227560,14100,14100,14100,14100,0
20241202,172100,552227560,14100,14100,14100,14100,0
20241202,172000,552227560,14100,14100,14100,14100,0
20241202,171900,552227560,14100,14100,14100,14100,0
20241202,171800,552227560,14100,14100,14100,14100,0
20241202,171700,552227560,14100,14100,14100,14100,0
20241202,171600,552227560,14100,14100,14100,14100,0
20241202,171500,552227560,14100,14100,14100,14100,0
20241202,171400,552227560,14100,14100,14100,14100,0
20241202,171300,552227560,14100,14100,14100,14100,0
20241202,171200,552227560,14100,14100,14100,14100,0
20241202,171100,552227560,14100,14100,14100,14100,0
20241202,171000,552227560,14100,14100,14100,14100,0
20241202,170900,552227560,14100,14100,14100,14100,0
20241202,170800,552227560,14100,14100,14100,14100,0
20241202,170700,552227560,14100,14100,14100,14100,0
20241202,170600,552227560,14100,14100,14100,14100,0
20241202,170500,552227560,14100,14100,14100,14100,0
20241202,170400,552227560,14100,14100,14100,14100,0
20241202,170300,552227560,14100,14100,14100,14100,1232
20241202,170200,552227560,14100,14100,14100,14100,0
20241202,170100,552227560,14100,14100,14100,14100,0
20241202,170000,552227560,14100,14100,14100,14100,0
20241202,165900,552227560,14100,14100,14100,14100,0
20241202,165800,552227560,14100,14100,14100,14100,0
20241202,165700,552227560,14100,14100,14100,14100,0
20241202,165600,552227560,14100,14100,14100,14100,0
20241202,165500,552227560,14100,14100,14100,14100,0
20241202,165400,552227560,14100,14100,14100,14100,0
20241202,165300,552227560,14100,14100,14100,14100,0
20241202,165200,552227560,14100,14100,14100,14100,0
20241202,165100,552227560,14100,14100,14100,14100,0
20241202,165000,552227560,14100,14100,14100,14100,0
20241202,164900,552227560,14100,14100,14100,14100,0
20241202,164800,552227560,14100,14100,14100,14100,0
20241202,164700,552227560,14100,14100,14100,14100,0
20241202,164600,552227560,14100,14100,14100,14100,0
20241202,164500,552227560,14100,14100,14100,14100,0
20241202,164400,552227560,14100,14100,14100,14100,0
20241202,164300,552227560,14100,14100,14100,14100,0
20241202,164200,552227560,14100,14100,14100,14100,0
20241202,164100,552227560,14100,14100,14100,14100,0
20241202,164000,552227560,14100,14100,14100,14100,0
20241202,163900,552227560,14100,14100,14100,14100,0
20241202,163800,552227560,14100,14100,14100,14100,0
20241202,163700,552227560,14100,14100,14100,14100,0
20241202,163600,552227560,14100,14100,14100,14100,0
20241202,163500,552227560,14100,14100,14100,14100,0
20241202,163400,552227560,14100,14100,14100,14100,0
20241202,163300,552227560,14100,14100,14100,14100,1232
20241202,163200,552227560,14100,14100,14100,14100,0
20241202,163100,552227560,14100,14100,14100,14100,0
20241202,163000,552227560,14100,14100,14100,14100,0
20241202,162900,552227560,14100,14100,14100,14100,0
20241202,162800,552227560,14100,14100,14100,14100,0
20241202,162700,552227560,14100,14100,14100,14100,0
20241202,162600,552227560,14100,14100,14100,14100,0
20241202,162500,552227560,14100,14100,14100,14100,0
20241202,162400,552227560,14100,14100,14100,14100,0
20241202,162300,552227560,14100,14100,14100,14100,0
20241202,162200,552227560,14100,14100,14100,14100,0
20241202,162100,552227560,14100,14100,14100,14100,0
20241202,162000,552227560,14100,14100,14100,14100,0
20241202,161900,552227560,14100,14100,14100,14100,0
20241202,161800,552227560,14100,14100,14100,14100,0
20241202,161700,552227560,14100,14100,14100,14100,0
20241202,161600,552227560,14100,14100,14100,14100,0
20241202,161500,552227560,14100,14100,14100,14100,0
20241202,161400,552227560,14100,14100,14100,14100,0
20241202,161300,552227560,14100,14100,14100,14100,0
20241202,161200,552227560,14100,14100,14100,14100,0
20241202,161100,552227560,14100,14100,14100,14100,0
20241202,161000,552227560,14100,14100,14100,14100,0
20241202,160900,552227560,14100,14100,14100,14100,0
20241202,160800,552227560,14100,14100,14100,14100,0
20241202,160700,552227560,14100,14100,14100,14100,0
20241202,160600,552227560,14100,14100,14100,14100,0
20241202,160500,552227560,14100,14100,14100,14100,0
20241202,160400,552227560,14100,14100,14100,14100,0
20241202,160300,552227560,14100,14100,14100,14100,1232
20241202,160200,552227560,14100,14100,14100,14100,0
20241202,160100,552227560,14100,14100,14100,14100,0
20241202,160000,552227560,14100,14100,14100,14100,0
20241202,155900,552227560,14100,14100,14100,14100,0
20241202,155800,552227560,14100,14100,14100,14100,0
20241202,155700,552227560,14100,14100,14100,14100,0
20241202,155600,552227560,14100,14100,14100,14100,0
20241202,155500,552227560,14100,14100,14100,14100,0
20241202,155400,552227560,14100,14100,14100,14100,0
20241202,155300,552227560,14100,14100,14100,14100,0
20241202,155200,552227560,14100,14100,14100,14100,0
20241202,155100,552227560,14100,14100,14100,14100,0
20241202,155000,552227560,14100,14100,14100,14100,0
20241202,154900,552227560,14100,14100,14100,14100,0
20241202,154800,552227560,14100,14100,14100,14100,0
20241202,154700,552227560,14100,14100,14100,14100,0
20241202,154600,552227560,14100,14100,14100,14100,0
20241202,154500,552227560,14100,14100,14100,14100,0
20241202,154400,552227560,14100,14100,14100,14100,0
20241202,154300,552227560,14100,14100,14100,14100,0
20241202,154200,552227560,14100,14100,14100,14100,0
20241202,154100,552227560,14100,14100,14100,14100,0
20241202,154000,552227560,14100,14100,14100,14100,0
20241202,153900,552227560,14100,14100,14100,14100,0
20241202,153800,552227560,14100,14100,14100,14100,0
20241202,153700,552227560,14100,14100,14100,14100,0
20241202,153600,552227560,14100,14100,14100,14100,0
20241202,153500,552227560,14100,14100,14100,14100,0
20241202,153400,552227560,14100,14100,14100,14100,0
20241202,153300,552227560,14100,14100,14100,14100,1232
20241202,153200,552227560,14100,14100,14100,14100,0
20241202,153100,552227560,14100,14100,14100,14100,0
20241202,153000,552227560,14100,14100,14100,14100,1232
20241202,152900,534856360,14110,14110,14110,14110,0
20241202,152800,534856360,14110,14110,14110,14110,0
20241202,152700,534856360,14110,14110,14110,14110,0
20241202,152600,534856360,14110,14110,14110,14110,0
20241202,152500,534856360,14110,14110,14110,14110,0
20241202,152400,534856360,14110,14110,14110,14110,0
20241202,152300,534856360,14110,14110,14110,14110,0
20241202,152200,534856360,14110,14110,14110,14110,0
20241202,152100,534856360,14110,14110,14110,14110,0
20241202,152000,534856360,14110,14110,14110,14110,0
20241202,151900,534856360,14110,14120,14120,14110,109
20241202,151800,533317370,14120,14120,14120,14120,30
20241202,151700,532893770,14120,14120,14120,14110,111
20241202,151600,531326520,14130,14130,14130,14130,2
20241202,151500,531298260,14130,14130,14130,14130,5
20241202,151400,531227610,14130,14130,14130,14130,8
20241202,151300,531114570,14130,14120,14130,14120,4
20241202,151200,531058070,14110,14120,14120,14110,57
20241202,151100,530253330,14120,14140,14140,14120,12
20241202,151000,530083770,14130,14130,14140,14130,86
20241202,150900,528868570,14140,14140,14140,14110,23
20241202,150800,528543870,14120,14120,14120,14120,35
20241202,150700,528049670,14130,14130,14130,14120,25
20241202,150600,527696620,14120,14120,14130,14120,44
20241202,150500,527075310,14130,14120,14130,14120,34
20241202,150400,526595180,14120,14140,14140,14120,91
20241202,150300,525310000,14130,14140,14140,14130,177
20241202,150200,522808920,14140,14140,14140,14140,10
20241202,150100,522667520,14140,14140,14140,14140,0
20241202,150000,522667520,14140,14140,14140,14140,41
20241202,145900,522087780,14140,14130,14140,14130,72
20241202,145800,521069810,14130,14130,14130,14130,0
20241202,145700,521069810,14130,14130,14130,14130,0
20241202,145600,521069810,14130,14130,14130,14130,0
20241202,145500,521069810,14130,14130,14130,14130,11
20241202,145400,520914380,14130,14130,14130,14130,0
20241202,145300,520914380,14130,14130,14130,14130,0
20241202,145200,520914380,14130,14140,14140,14130,53
20241202,145100,520165470,14140,14150,14150,14140,26
20241202,145000,519797800,14130,14130,14130,14130,11
20241202,144900,519642370,14130,14130,14130,14130,0
20241202,144800,519642370,14130,14130,14130,14130,0
20241202,144700,519642370,14130,14130,14130,14130,0
20241202,144600,519642370,14130,14130,14130,14130,10
20241202,144500,519501070,14130,14130,14130,14130,0
20241202,144400,519501070,14130,14130,14130,14130,0
20241202,144300,519501070,14130,14130,14130,14130,0
20241202,144200,519501070,14130,14130,14130,14130,11
20241202,144100,519345640,14130,14130,14130,14130,0
20241202,144000,519345640,14130,14130,14130,14130,0
20241202,143900,519345640,14130,14130,14130,14130,0
20241202,143800,519345640,14130,14130,14130,14130,0
20241202,143700,519345640,14130,14130,14130,14130,11
20241202,143600,519190210,14160,14160,14160,14160,87
20241202,143500,517958290,14120,14120,14120,14120,0
20241202,143400,517958290,14120,14120,14120,14120,0
20241202,143300,517958290,14120,14120,14120,14120,11
20241202,143200,517802970,14120,14120,14120,14120,277
20241202,143100,513891730,14150,14150,14150,14150,0
20241202,143000,513891730,14150,14120,14150,14120,105
20241202,142900,512407680,14140,14150,14150,14140,188
20241202,142800,509748480,14150,14150,14150,14150,17
20241202,142700,509507930,14150,14150,14150,14150,0
20241202,142600,509507930,14150,14150,14150,14150,6
20241202,142500,509423030,14160,14160,14160,14160,0
20241202,142400,509423030,14160,14150,14160,14150,29
20241202,142300,509012500,14150,14150,14150,14150,0
20241202,142200,509012500,14150,14150,14150,14150,0
20241202,142100,509012500,14150,14150,14150,14150,0
20241202,142000,509012500,14150,14150,14150,14150,11
20241202,141900,508856850,14160,14160,14160,14160,14
20241202,141800,508658610,14160,14160,14160,14160,11
20241202,141700,508502850,14160,14160,14160,14160,0
20241202,141600,508502850,14160,14160,14160,14160,30
20241202,141500,508078050,14160,14160,14160,14160,50
20241202,141400,507370050,14160,14160,14160,14160,10
20241202,141300,507228450,14160,14160,14160,14160,3
20241202,141200,507185970,14160,14160,14160,14160,40
20241202,141100,506619570,14160,14150,14160,14150,59
20241202,141000,505784240,14150,14150,14150,14150,0
20241202,140900,505784240,14150,14150,14150,14150,0
20241202,140800,505784240,14150,14150,14150,14150,0
20241202,140700,505784240,14150,14150,14150,14150,31
20241202,140600,505345590,14160,14160,14160,14160,0
20241202,140500,505345590,14160,14160,14160,14160,0
20241202,140400,505345590,14160,14160,14160,14160,0
20241202,140300,505345590,14160,14160,14160,14160,10
20241202,140200,505203990,14160,14150,14160,14150,14
20241202,140100,505005860,14150,14150,14150,14150,0
20241202,140000,505005860,14150,14150,14150,14150,1
20241202,135900,504991710,14160,14160,14160,14160,0
20241202,135800,504991710,14160,14160,14160,14160,10
20241202,135700,504850110,14190,14190,14190,14190,0
20241202,135600,504850110,14190,14190,14190,14190,6
20241202,135500,504764970,14150,14150,14150,14150,0
20241202,135400,504764970,14150,14150,14150,14150,0
20241202,135300,504764970,14150,14150,14150,14150,10
20241202,135200,504623470,14150,14150,14150,14150,0
20241202,135100,504623470,14150,14150,14150,14150,0
20241202,135000,504623470,14150,14150,14150,14150,0
20241202,134900,504623470,14150,14150,14150,14150,11
20241202,134800,504467820,14140,14140,14140,14140,0
20241202,134700,504467820,14140,14140,14140,14140,0
20241202,134600,504467820,14140,14140,14140,14140,0
20241202,134500,504467820,14140,14140,14140,14140,11
20241202,134400,504312280,14150,14150,14150,14150,0
20241202,134300,504312280,14150,14150,14150,14150,100
20241202,134200,502897280,14160,14160,14160,14160,2075
20241202,134100,473515280,14160,14160,14160,14160,0
20241202,134000,473515280,14160,14120,14160,14120,1011
20241202,133900,459200400,14150,14150,14150,14150,8
20241202,133800,459087200,14150,14150,14150,14150,1
20241202,133700,459073050,14130,14150,14150,14130,268
20241202,133600,455280870,14110,14110,14110,14110,11
20241202,133500,455125660,14130,14130,14130,14130,159
20241202,133400,452878990,14090,14090,14090,14090,1
20241202,133300,452864900,14090,14120,14120,14090,68
20241202,133200,451904770,14090,14100,14100,14090,496
20241202,133100,444911280,14100,14120,14120,14100,348
20241202,133000,440003380,14110,14110,14110,14110,0
20241202,132900,440003380,14110,14110,14110,14110,0
20241202,132800,440003380,14110,14110,14110,14110,30
20241202,132700,439580080,14110,14120,14120,14110,26
20241202,132600,439213070,14120,14120,14120,14120,10
20241202,132500,439071870,14120,14120,14120,14120,0
20241202,132400,439071870,14120,14120,14120,14120,0
20241202,132300,439071870,14120,14120,14120,14120,130
20241202,132200,437236270,14110,14110,14110,14110,0
20241202,132100,437236270,14110,14110,14110,14110,21
20241202,132000,436939960,14110,14120,14120,14110,227
20241202,131900,433735250,14120,14120,14120,14120,0
20241202,131800,433735250,14120,14120,14120,14120,11
20241202,131700,433579930,14120,14120,14120,14120,0
20241202,131600,433579930,14120,14120,14120,14120,0
20241202,131500,433579930,14120,14120,14120,14120,36
20241202,131400,433071610,14130,14130,14130,14130,1
20241202,131300,433057480,14130,14130,14130,14130,0
20241202,131200,433057480,14130,14130,14130,14130,6
20241202,131100,432972700,14120,14120,14120,14120,0
20241202,131000,432972700,14120,14120,14120,14120,11
20241202,130900,432817380,14130,14130,14130,14130,0
20241202,130800,432817380,14130,14130,14130,14130,0
20241202,130700,432817380,14130,14130,14130,14130,0
20241202,130600,432817380,14130,14130,14130,14130,0
20241202,130500,432817380,14130,14130,14130,14130,77
20241202,130400,431729370,14120,14120,14120,14120,0
20241202,130300,431729370,14120,14120,14120,14120,0
20241202,130200,431729370,14120,14120,14120,14120,0
20241202,130100,431729370,14120,14120,14120,14120,10
20241202,130000,431588170,14110,14110,14110,14110,0
20241202,125900,431588170,14110,14110,14110,14110,0
20241202,125800,431588170,14110,14110,14110,14110,0
20241202,125700,431588170,14110,14110,14110,14110,11
20241202,125600,431432960,14090,14090,14090,14090,0
20241202,125500,431432960,14090,14090,14090,14090,0
20241202,125400,431432960,14090,14090,14090,14090,0
20241202,125300,431432960,14090,14090,14090,14090,20
20241202,125200,431151160,14090,14090,14090,14080,73
20241202,125100,430122700,14080,14080,14080,14080,0
20241202,125000,430122700,14080,14110,14110,14080,1000
20241202,124900,416025840,14100,14100,14100,14100,0
20241202,124800,416025840,14100,14100,14100,14100,11
20241202,124700,415870740,14130,14130,14130,14130,0
20241202,124600,415870740,14130,14130,14130,14130,0
20241202,124500,415870740,14130,14100,14130,14100,2000
20241202,124400,387613910,14100,14100,14100,14100,10
20241202,124300,387472910,14100,14100,14100,14100,3
20241202,124200,387430610,14100,14100,14100,14100,101
20241202,124100,386006510,14100,14100,14100,14100,0
20241202,124000,386006510,14100,14100,14100,14100,0
20241202,123900,386006510,14100,14100,14100,14100,11
20241202,123800,385851410,14100,14100,14100,14100,0
20241202,123700,385851410,14100,14100,14100,14100,0
20241202,123600,385851410,14100,14100,14100,14100,0
20241202,123500,385851410,14100,14100,14100,14100,11
20241202,123400,385696310,14110,14110,14110,14110,0
20241202,123300,385696310,14110,14100,14110,14100,10
20241202,123200,385555220,14100,14100,14100,14100,0
20241202,123100,385555220,14100,14100,14100,14100,8
20241202,123000,385442420,14100,14100,14100,14090,144
20241202,122900,383412130,14090,14090,14090,14090,0
20241202,122800,383412130,14090,14090,14090,14090,0
20241202,122700,383412130,14090,14090,14090,14090,0
20241202,122600,383412130,14090,14100,14100,14090,536
20241202,122500,375859640,14100,14100,14100,14100,458
20241202,122400,369401840,14100,14100,14100,14100,0
20241202,122300,369401840,14100,14100,14100,14100,0
20241202,122200,369401840,14100,14100,14100,14100,11
20241202,122100,369246740,14100,14100,14100,14100,0
20241202,122000,369246740,14100,14100,14100,14100,0
20241202,121900,369246740,14100,14110,14110,14100,21
20241202,121800,368950530,14110,14110,14110,14110,0
20241202,121700,368950530,14110,14130,14130,14110,14
20241202,121600,368752930,14100,14100,14100,14100,55
20241202,121500,367977430,14100,14100,14100,14100,0
20241202,121400,367977430,14100,14100,14100,14100,0
20241202,121300,367977430,14100,14090,14100,14090,123
20241202,121200,366243240,14100,14100,14100,14100,0
20241202,121100,366243240,14100,14110,14110,14100,349
20241202,121000,361322240,14100,14100,14100,14100,0
20241202,120900,361322240,14100,14100,14100,14100,0
20241202,120800,361322240,14100,14100,14100,14100,10
20241202,120700,361181240,14100,14100,14100,14100,0
20241202,120600,361181240,14100,14100,14100,14100,34
20241202,120500,360701840,14100,14110,14110,14100,216
20241202,120400,357655200,14100,14100,14100,14090,236
20241202,120300,354327710,14100,14100,14100,14100,40
20241202,120200,353763710,14110,14110,14110,14110,0
20241202,120100,353763710,14110,14110,14110,14110,0
20241202,120000,353763710,14110,14110,14110,14110,26
20241202,115900,353396850,14110,14110,14110,14110,2
20241202,115800,353368630,14110,14100,14110,14100,2
20241202,115700,353340420,14100,14110,14120,14100,31
20241202,115600,352902750,14120,14100,14120,14100,22
20241202,115500,352592150,14100,14090,14100,14090,14
20241202,115400,352394760,14090,14100,14100,14090,341
20241202,115300,347586680,14100,14100,14100,14100,202
20241202,115200,344738480,14100,14110,14110,14100,457
20241202,115100,338290220,14110,14120,14120,14110,182
20241202,115000,335721610,14120,14110,14120,14110,144
20241202,114900,333689360,14110,14110,14110,14110,23
20241202,114800,333364830,14110,14110,14120,14110,21
20241202,114700,333068330,14110,14120,14120,14110,7
20241202,114600,332969510,14120,14120,14120,14120,92
20241202,114500,331670470,14130,14120,14130,14120,205
20241202,114400,328775860,14120,14120,14120,14120,517
20241202,114300,321475820,14120,14120,14120,14120,100
20241202,114200,320063820,14130,14120,14130,14120,211
20241202,114100,317083500,14130,14130,14130,14130,0
20241202,114000,317083500,14130,14130,14130,14130,0
20241202,113900,317083500,14130,14130,14130,14130,100
20241202,113800,315670500,14120,14130,14130,14120,211
20241202,113700,312690180,14130,14120,14130,14120,200
20241202,113600,309865180,14130,14130,14130,14130,61
20241202,113500,309003250,14130,14120,14130,14120,77
20241202,113400,307915840,14130,14130,14130,14130,100
20241202,113300,306502840,14120,14120,14130,14120,261
20241202,113200,302815520,14130,14120,14130,14120,11
20241202,113100,302660190,14120,14120,14120,14120,36
20241202,113000,302151870,14120,14120,14120,14120,61
20241202,112900,301290550,14120,14120,14120,14120,49
20241202,112800,300598670,14120,14120,14120,14120,0
20241202,112700,300598670,14120,14120,14120,14120,4
20241202,112600,300542190,14110,14110,14110,14110,0
20241202,112500,300542190,14110,14110,14110,14110,11
20241202,112400,300386980,14120,14120,14120,14120,0
20241202,112300,300386980,14120,14120,14120,14120,0
20241202,112200,300386980,14120,14120,14120,14120,0
20241202,112100,300386980,14120,14120,14120,14120,50
20241202,112000,299680980,14120,14120,14120,14120,8
20241202,111900,299568020,14110,14120,14120,14110,23
20241202,111800,299243270,14120,14120,14120,14120,26
20241202,111700,298876150,14120,14120,14120,14120,0
20241202,111600,298876150,14120,14120,14120,14120,500
20241202,111500,291816150,14120,14120,14120,14120,126
20241202,111400,290037030,14120,14120,14120,14120,140
20241202,111300,288060230,14120,14120,14120,14120,6
20241202,111200,287975510,14120,14120,14120,14120,175
20241202,111100,285504510,14110,14120,14120,14110,210
20241202,111000,282540310,14120,14120,14120,14120,0
20241202,110900,282540310,14120,14120,14120,14120,0
20241202,110800,282540310,14120,14120,14120,14120,120
20241202,110700,280845910,14130,14130,14130,14130,177
20241202,110600,278344900,14130,14120,14130,14120,1695
20241202,110500,254400030,14120,14120,14120,14120,231
20241202,110400,251138310,14120,14120,14120,14120,300
20241202,110300,246902310,14130,14130,14130,14130,118
20241202,110200,245234970,14150,14150,14150,14150,101
20241202,110100,243805820,14160,14160,14160,14160,100
20241202,110000,242389820,14160,14160,14160,14160,1
20241202,105900,242375660,14130,14130,14130,14130,100
20241202,105800,240962660,14130,14130,14130,14130,61
20241202,105700,240100730,14140,14130,14140,14130,979
20241202,105600,226267450,14130,14130,14130,14130,301
20241202,105500,222014320,14130,14130,14130,14130,50
20241202,105400,221307820,14120,14120,14120,14120,11
20241202,105300,221152500,14140,14140,14140,14140,0
20241202,105200,221152500,14140,14140,14140,14140,0
20241202,105100,221152500,14140,14150,14170,14120,542
20241202,105000,213490740,14140,14150,14150,14140,9
20241202,104900,213363400,14160,14160,14160,14160,12
20241202,104800,213193480,14160,14170,14170,14160,23
20241202,104700,212867750,14170,14170,14170,14170,10
20241202,104600,212726050,14170,14110,14170,14110,2
20241202,104500,212697770,14150,14190,14190,14150,712
20241202,104400,202617730,14190,14200,14200,14160,439
20241202,104300,196398860,14180,14200,14200,14180,509
20241202,104200,189177680,14200,14200,14200,14200,167
20241202,104100,186806280,14200,14220,14230,14200,779
20241202,104000,175738520,14220,14220,14220,14220,30
20241202,103900,175311920,14220,14220,14220,14220,30
20241202,103800,174885320,14210,14210,14210,14210,9
20241202,103700,174757430,14210,14220,14220,14210,1274
20241202,103600,156652210,14210,14230,14230,14210,102
20241202,103500,155202010,14210,14210,14210,14210,0
20241202,103400,155202010,14210,14210,14210,14200,573
20241202,103300,147060360,14220,14240,14240,14220,1000
20241202,103200,132835320,14320,14240,14320,14240,12
20241202,103100,132664360,14240,14240,14240,14240,50
20241202,103000,131952360,14240,14240,14240,14240,0
20241202,102900,131952360,14240,14240,14240,14240,0
20241202,102800,131952360,14240,14240,14240,14240,194
20241202,102700,129189800,14240,14240,14240,14240,74
20241202,102600,128136040,14240,14250,14250,14240,200
20241202,102500,125287520,14250,14260,14260,14250,24
20241202,102400,124945360,14240,14240,14240,14240,0
20241202,102300,124945360,14240,14250,14250,14240,211
20241202,102200,121938720,14250,14250,14250,14250,0
20241202,102100,121938720,14250,14250,14250,14250,0
20241202,102000,121938720,14250,14250,14250,14250,9
20241202,101900,121810470,14250,14250,14270,14250,77
20241202,101800,120712220,14250,14270,14270,14250,711
20241202,101700,110573930,14270,14270,14270,14270,10
20241202,101600,110431230,14260,14250,14280,14250,1345
20241202,101500,91249410,14240,14240,14240,14240,308
20241202,101400,86863490,14250,14260,14260,14250,115
20241202,101300,85224240,14260,14330,14330,14260,675
20241202,101200,75583420,14340,14360,14360,14340,347
20241202,101100,70607410,14360,14360,14360,14360,0
20241202,101000,70607410,14360,14360,14360,14360,11
20241202,100900,70449450,14360,14360,14360,14360,0
20241202,100800,70449450,14360,14360,14360,14360,0
20241202,100700,70449450,14360,14360,14360,14360,0
20241202,100600,70449450,14360,14340,14360,14340,80
20241202,100500,69300870,14360,14360,14360,14360,50
20241202,100400,68582870,14330,14330,14330,14330,0
20241202,100300,68582870,14330,14360,14360,14330,359
20241202,100200,63433810,14350,14340,14350,14340,81
20241202,100100,62271570,14350,14390,14390,14350,173
20241202,100000,59788120,14360,14360,14360,14360,1
20241202,095900,59773760,14350,14350,14350,14350,0
20241202,095800,59773760,14350,14390,14390,14350,317
20241202,095700,55212730,14400,14400,14400,14400,1
20241202,095600,55198330,14450,14450,14450,14450,0
20241202,095500,55198330,14450,14450,14450,14450,68
20241202,095400,54215730,14500,14450,14500,14450,540
20241202,095300,46391590,14450,14340,14450,14340,261
20241202,095200,42621750,14390,14390,14390,14390,94
20241202,095100,41269090,14390,14390,14390,14390,3
20241202,095000,41225920,14390,14390,14390,14390,1
20241202,094900,41211530,14310,14310,14310,14310,22
20241202,094800,40896710,14310,14310,14320,14310,89
20241202,094700,39622960,14310,14310,14310,14310,43
20241202,094600,39007630,14310,14310,14310,14310,12
20241202,094500,38835910,14310,14310,14310,14310,151
20241202,094400,36675100,14310,14310,14310,14310,2
20241202,094300,36646480,14320,14320,14320,14320,0
20241202,094200,36646480,14320,14320,14320,14320,0
20241202,094100,36646480,14320,14320,14320,14320,1
20241202,094000,36632160,14320,14380,14380,14320,567
20241202,093900,28498910,14370,14370,14370,14370,0
20241202,093800,28498910,14370,14370,14370,14370,0
20241202,093700,28498910,14370,14370,14370,14370,0
20241202,093600,28498910,14370,14370,14370,14370,0
20241202,093500,28498910,14370,14390,14390,14370,142
20241202,093400,26457310,14390,14390,14390,14380,141
20241202,093300,24429030,14390,14420,14420,14390,171
20241202,093200,21965710,14420,14420,14420,14420,51
20241202,093100,21230290,14430,14430,14430,14430,1
20241202,093000,21215860,14410,14410,14410,14410,0
20241202,092900,21215860,14410,14450,14450,14410,66
20241202,092800,20263800,14450,14450,14450,14450,0
20241202,092700,20263800,14450,14460,14460,14450,12
20241202,092600,20090290,14460,14460,14460,14460,0
20241202,092500,20090290,14460,14460,14460,14460,0
20241202,092400,20090290,14460,14460,14460,14460,0
20241202,092300,20090290,14460,14460,14460,14460,0
20241202,092200,20090290,14460,14480,14480,14460,9
20241202,092100,19960080,14490,14490,14490,14490,0
20241202,092000,19960080,14490,14490,14490,14490,0
20241202,091900,19960080,14490,14490,14490,14490,3
20241202,091800,19916610,14480,14500,14500,14480,9
20241202,091700,19786220,14500,14500,14500,14500,0
20241202,091600,19786220,14500,14530,14530,14500,413
20241202,091500,13795850,14530,14520,14530,14520,7
20241202,091400,13694170,14500,14500,14500,14500,0
20241202,091300,13694170,14500,14500,14500,14500,21
20241202,091200,13389670,14500,14510,14510,14500,248
20241202,091100,9792870,14550,14450,14550,14450,304
20241202,091000,5378090,14450,14450,14450,14450,169
20241202,090900,2936040,14450,14450,14450,14450,11
20241202,090800,2777090,14470,14470,14470,14470,0
20241202,090700,2777090,14470,14460,14470,14460,109
20241202,090600,1200180,14460,14460,14460,14460,45
20241202,090500,549480,14460,14460,14460,14460,21
20241202,090400,245820,14460,14460,14460,14460,0
20241202,090300,245820,14460,14460,14460,14460,0
20241202,090200,245820,14460,14460,14460,14460,0
20241202,090100,245820,14460,14460,14460,14460,12
20241202,090000,72300,14460,14460,14460,14460,5