KissMeData/396270/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,213600,7451732880,14240,14240,14240,14240,4523
20241202,213500,7451732880,14240,14240,14240,14240,0
20241202,213400,7451732880,14240,14240,14240,14240,0
20241202,213300,7451732880,14240,14240,14240,14240,0
20241202,213200,7451732880,14240,14240,14240,14240,0
20241202,213100,7451732880,14240,14240,14240,14240,0
20241202,213000,7451732880,14240,14240,14240,14240,0
20241202,212900,7451732880,14240,14240,14240,14240,0
20241202,212800,7451732880,14240,14240,14240,14240,0
20241202,212700,7451732880,14240,14240,14240,14240,0
20241202,212600,7451732880,14240,14240,14240,14240,0
20241202,212500,7451732880,14240,14240,14240,14240,0
20241202,212400,7451732880,14240,14240,14240,14240,0
20241202,212300,7451732880,14240,14240,14240,14240,0
20241202,212200,7451732880,14240,14240,14240,14240,0
20241202,212100,7451732880,14240,14240,14240,14240,0
20241202,212000,7451732880,14240,14240,14240,14240,0
20241202,211900,7451732880,14240,14240,14240,14240,0
20241202,211800,7451732880,14240,14240,14240,14240,0
20241202,211700,7451732880,14240,14240,14240,14240,0
20241202,211600,7451732880,14240,14240,14240,14240,0
20241202,211500,7451732880,14240,14240,14240,14240,0
20241202,211400,7451732880,14240,14240,14240,14240,0
20241202,211300,7451732880,14240,14240,14240,14240,0
20241202,211200,7451732880,14240,14240,14240,14240,0
20241202,211100,7451732880,14240,14240,14240,14240,0
20241202,211000,7451732880,14240,14240,14240,14240,0
20241202,210900,7451732880,14240,14240,14240,14240,0
20241202,210800,7451732880,14240,14240,14240,14240,0
20241202,210700,7451732880,14240,14240,14240,14240,0
20241202,210600,7451732880,14240,14240,14240,14240,4523
20241202,210500,7451732880,14240,14240,14240,14240,0
20241202,210400,7451732880,14240,14240,14240,14240,0
20241202,210300,7451732880,14240,14240,14240,14240,0
20241202,210200,7451732880,14240,14240,14240,14240,0
20241202,210100,7451732880,14240,14240,14240,14240,0
20241202,210000,7451732880,14240,14240,14240,14240,0
20241202,205900,7451732880,14240,14240,14240,14240,0
20241202,205800,7451732880,14240,14240,14240,14240,0
20241202,205700,7451732880,14240,14240,14240,14240,0
20241202,205600,7451732880,14240,14240,14240,14240,0
20241202,205500,7451732880,14240,14240,14240,14240,0
20241202,205400,7451732880,14240,14240,14240,14240,0
20241202,205300,7451732880,14240,14240,14240,14240,0
20241202,205200,7451732880,14240,14240,14240,14240,0
20241202,205100,7451732880,14240,14240,14240,14240,0
20241202,205000,7451732880,14240,14240,14240,14240,0
20241202,204900,7451732880,14240,14240,14240,14240,0
20241202,204800,7451732880,14240,14240,14240,14240,0
20241202,204700,7451732880,14240,14240,14240,14240,0
20241202,204600,7451732880,14240,14240,14240,14240,0
20241202,204500,7451732880,14240,14240,14240,14240,0
20241202,204400,7451732880,14240,14240,14240,14240,0
20241202,204300,7451732880,14240,14240,14240,14240,0
20241202,204200,7451732880,14240,14240,14240,14240,0
20241202,204100,7451732880,14240,14240,14240,14240,0
20241202,204000,7451732880,14240,14240,14240,14240,0
20241202,203900,7451732880,14240,14240,14240,14240,0
20241202,203800,7451732880,14240,14240,14240,14240,0
20241202,203700,7451732880,14240,14240,14240,14240,0
20241202,203600,7451732880,14240,14240,14240,14240,4523
20241202,203500,7451732880,14240,14240,14240,14240,0
20241202,203400,7451732880,14240,14240,14240,14240,0
20241202,203300,7451732880,14240,14240,14240,14240,0
20241202,203200,7451732880,14240,14240,14240,14240,0
20241202,203100,7451732880,14240,14240,14240,14240,0
20241202,203000,7451732880,14240,14240,14240,14240,0
20241202,202900,7451732880,14240,14240,14240,14240,0
20241202,202800,7451732880,14240,14240,14240,14240,0
20241202,202700,7451732880,14240,14240,14240,14240,0
20241202,202600,7451732880,14240,14240,14240,14240,0
20241202,202500,7451732880,14240,14240,14240,14240,0
20241202,202400,7451732880,14240,14240,14240,14240,0
20241202,202300,7451732880,14240,14240,14240,14240,0
20241202,202200,7451732880,14240,14240,14240,14240,0
20241202,202100,7451732880,14240,14240,14240,14240,0
20241202,202000,7451732880,14240,14240,14240,14240,0
20241202,201900,7451732880,14240,14240,14240,14240,0
20241202,201800,7451732880,14240,14240,14240,14240,0
20241202,201700,7451732880,14240,14240,14240,14240,0
20241202,201600,7451732880,14240,14240,14240,14240,0
20241202,201500,7451732880,14240,14240,14240,14240,0
20241202,201400,7451732880,14240,14240,14240,14240,0
20241202,201300,7451732880,14240,14240,14240,14240,0
20241202,201200,7451732880,14240,14240,14240,14240,0
20241202,201100,7451732880,14240,14240,14240,14240,0
20241202,201000,7451732880,14240,14240,14240,14240,0
20241202,200900,7451732880,14240,14240,14240,14240,0
20241202,200800,7451732880,14240,14240,14240,14240,0
20241202,200700,7451732880,14240,14240,14240,14240,0
20241202,200600,7451732880,14240,14240,14240,14240,4523
20241202,200500,7451732880,14240,14240,14240,14240,0
20241202,200400,7451732880,14240,14240,14240,14240,0
20241202,200300,7451732880,14240,14240,14240,14240,0
20241202,200200,7451732880,14240,14240,14240,14240,0
20241202,200100,7451732880,14240,14240,14240,14240,0
20241202,200000,7451732880,14240,14240,14240,14240,0
20241202,195900,7451732880,14240,14240,14240,14240,0
20241202,195800,7451732880,14240,14240,14240,14240,0
20241202,195700,7451732880,14240,14240,14240,14240,0
20241202,195600,7451732880,14240,14240,14240,14240,0
20241202,195500,7451732880,14240,14240,14240,14240,0
20241202,195400,7451732880,14240,14240,14240,14240,0
20241202,195300,7451732880,14240,14240,14240,14240,0
20241202,195200,7451732880,14240,14240,14240,14240,0
20241202,195100,7451732880,14240,14240,14240,14240,0
20241202,195000,7451732880,14240,14240,14240,14240,0
20241202,194900,7451732880,14240,14240,14240,14240,0
20241202,194800,7451732880,14240,14240,14240,14240,0
20241202,194700,7451732880,14240,14240,14240,14240,0
20241202,194600,7451732880,14240,14240,14240,14240,0
20241202,194500,7451732880,14240,14240,14240,14240,0
20241202,194400,7451732880,14240,14240,14240,14240,0
20241202,194300,7451732880,14240,14240,14240,14240,0
20241202,194200,7451732880,14240,14240,14240,14240,0
20241202,194100,7451732880,14240,14240,14240,14240,0
20241202,194000,7451732880,14240,14240,14240,14240,0
20241202,193900,7451732880,14240,14240,14240,14240,0
20241202,193800,7451732880,14240,14240,14240,14240,0
20241202,193700,7451732880,14240,14240,14240,14240,0
20241202,193600,7451732880,14240,14240,14240,14240,4523
20241202,193500,7451732880,14240,14240,14240,14240,0
20241202,193400,7451732880,14240,14240,14240,14240,0
20241202,193300,7451732880,14240,14240,14240,14240,0
20241202,193200,7451732880,14240,14240,14240,14240,0
20241202,193100,7451732880,14240,14240,14240,14240,0
20241202,193000,7451732880,14240,14240,14240,14240,0
20241202,192900,7451732880,14240,14240,14240,14240,0
20241202,192800,7451732880,14240,14240,14240,14240,0
20241202,192700,7451732880,14240,14240,14240,14240,0
20241202,192600,7451732880,14240,14240,14240,14240,0
20241202,192500,7451732880,14240,14240,14240,14240,0
20241202,192400,7451732880,14240,14240,14240,14240,0
20241202,192300,7451732880,14240,14240,14240,14240,0
20241202,192200,7451732880,14240,14240,14240,14240,0
20241202,192100,7451732880,14240,14240,14240,14240,0
20241202,192000,7451732880,14240,14240,14240,14240,0
20241202,191900,7451732880,14240,14240,14240,14240,0
20241202,191800,7451732880,14240,14240,14240,14240,0
20241202,191700,7451732880,14240,14240,14240,14240,0
20241202,191600,7451732880,14240,14240,14240,14240,0
20241202,191500,7451732880,14240,14240,14240,14240,0
20241202,191400,7451732880,14240,14240,14240,14240,0
20241202,191300,7451732880,14240,14240,14240,14240,0
20241202,191200,7451732880,14240,14240,14240,14240,0
20241202,191100,7451732880,14240,14240,14240,14240,0
20241202,191000,7451732880,14240,14240,14240,14240,0
20241202,190900,7451732880,14240,14240,14240,14240,0
20241202,190800,7451732880,14240,14240,14240,14240,0
20241202,190700,7451732880,14240,14240,14240,14240,0
20241202,190600,7451732880,14240,14240,14240,14240,4523
20241202,190500,7451732880,14240,14240,14240,14240,0
20241202,190400,7451732880,14240,14240,14240,14240,0
20241202,190300,7451732880,14240,14240,14240,14240,0
20241202,190200,7451732880,14240,14240,14240,14240,0
20241202,190100,7451732880,14240,14240,14240,14240,0
20241202,190000,7451732880,14240,14240,14240,14240,0
20241202,185900,7451732880,14240,14240,14240,14240,0
20241202,185800,7451732880,14240,14240,14240,14240,0
20241202,185700,7451732880,14240,14240,14240,14240,0
20241202,185600,7451732880,14240,14240,14240,14240,0
20241202,185500,7451732880,14240,14240,14240,14240,0
20241202,185400,7451732880,14240,14240,14240,14240,0
20241202,185300,7451732880,14240,14240,14240,14240,0
20241202,185200,7451732880,14240,14240,14240,14240,0
20241202,185100,7451732880,14240,14240,14240,14240,0
20241202,185000,7451732880,14240,14240,14240,14240,0
20241202,184900,7451732880,14240,14240,14240,14240,0
20241202,184800,7451732880,14240,14240,14240,14240,0
20241202,184700,7451732880,14240,14240,14240,14240,0
20241202,184600,7451732880,14240,14240,14240,14240,0
20241202,184500,7451732880,14240,14240,14240,14240,0
20241202,184400,7451732880,14240,14240,14240,14240,0
20241202,184300,7451732880,14240,14240,14240,14240,0
20241202,184200,7451732880,14240,14240,14240,14240,0
20241202,184100,7451732880,14240,14240,14240,14240,0
20241202,184000,7451732880,14240,14240,14240,14240,0
20241202,183900,7451732880,14240,14240,14240,14240,0
20241202,183800,7451732880,14240,14240,14240,14240,0
20241202,183700,7451732880,14240,14240,14240,14240,0
20241202,183600,7451732880,14240,14240,14240,14240,4523
20241202,183500,7451732880,14240,14240,14240,14240,0
20241202,183400,7451732880,14240,14240,14240,14240,0
20241202,183300,7451732880,14240,14240,14240,14240,0
20241202,183200,7451732880,14240,14240,14240,14240,0
20241202,183100,7451732880,14240,14240,14240,14240,0
20241202,183000,7451732880,14240,14240,14240,14240,0
20241202,182900,7451732880,14240,14240,14240,14240,0
20241202,182800,7451732880,14240,14240,14240,14240,0
20241202,182700,7451732880,14240,14240,14240,14240,0
20241202,182600,7451732880,14240,14240,14240,14240,0
20241202,182500,7451732880,14240,14240,14240,14240,0
20241202,182400,7451732880,14240,14240,14240,14240,0
20241202,182300,7451732880,14240,14240,14240,14240,0
20241202,182200,7451732880,14240,14240,14240,14240,0
20241202,182100,7451732880,14240,14240,14240,14240,0
20241202,182000,7451732880,14240,14240,14240,14240,0
20241202,181900,7451732880,14240,14240,14240,14240,0
20241202,181800,7451732880,14240,14240,14240,14240,0
20241202,181700,7451732880,14240,14240,14240,14240,0
20241202,181600,7451732880,14240,14240,14240,14240,0
20241202,181500,7451732880,14240,14240,14240,14240,0
20241202,181400,7451732880,14240,14240,14240,14240,0
20241202,181300,7451732880,14240,14240,14240,14240,0
20241202,181200,7451732880,14240,14240,14240,14240,0
20241202,181100,7451732880,14240,14240,14240,14240,0
20241202,181000,7451732880,14240,14240,14240,14240,0
20241202,180900,7451732880,14240,14240,14240,14240,0
20241202,180800,7451732880,14240,14240,14240,14240,0
20241202,180700,7451732880,14240,14240,14240,14240,0
20241202,180600,7451732880,14240,14240,14240,14240,4523
20241202,180500,7451732880,14240,14240,14240,14240,0
20241202,180400,7451732880,14240,14240,14240,14240,0
20241202,180300,7451732880,14240,14240,14240,14240,0
20241202,180200,7451732880,14240,14240,14240,14240,0
20241202,180100,7451732880,14240,14240,14240,14240,0
20241202,180000,7451732880,14240,14240,14240,14240,0
20241202,175900,7451732880,14240,14240,14240,14240,0
20241202,175800,7451732880,14240,14240,14240,14240,0
20241202,175700,7451732880,14240,14240,14240,14240,0
20241202,175600,7451732880,14240,14240,14240,14240,0
20241202,175500,7451732880,14240,14240,14240,14240,0
20241202,175400,7451732880,14240,14240,14240,14240,0
20241202,175300,7451732880,14240,14240,14240,14240,0
20241202,175200,7451732880,14240,14240,14240,14240,0
20241202,175100,7451732880,14240,14240,14240,14240,0
20241202,175000,7451732880,14240,14240,14240,14240,0
20241202,174900,7451732880,14240,14240,14240,14240,0
20241202,174800,7451732880,14240,14240,14240,14240,0
20241202,174700,7451732880,14240,14240,14240,14240,0
20241202,174600,7451732880,14240,14240,14240,14240,0
20241202,174500,7451732880,14240,14240,14240,14240,0
20241202,174400,7451732880,14240,14240,14240,14240,0
20241202,174300,7451732880,14240,14240,14240,14240,0
20241202,174200,7451732880,14240,14240,14240,14240,0
20241202,174100,7451732880,14240,14240,14240,14240,0
20241202,174000,7451732880,14240,14240,14240,14240,0
20241202,173900,7451732880,14240,14240,14240,14240,0
20241202,173800,7451732880,14240,14240,14240,14240,0
20241202,173700,7451732880,14240,14240,14240,14240,0
20241202,173600,7451732880,14240,14240,14240,14240,4523
20241202,173500,7451732880,14240,14240,14240,14240,0
20241202,173400,7451732880,14240,14240,14240,14240,0
20241202,173300,7451732880,14240,14240,14240,14240,0
20241202,173200,7451732880,14240,14240,14240,14240,0
20241202,173100,7451732880,14240,14240,14240,14240,0
20241202,173000,7451732880,14240,14240,14240,14240,0
20241202,172900,7451732880,14240,14240,14240,14240,0
20241202,172800,7451732880,14240,14240,14240,14240,0
20241202,172700,7451732880,14240,14240,14240,14240,0
20241202,172600,7451732880,14240,14240,14240,14240,0
20241202,172500,7451732880,14240,14240,14240,14240,0
20241202,172400,7451732880,14240,14240,14240,14240,0
20241202,172300,7451732880,14240,14240,14240,14240,0
20241202,172200,7451732880,14240,14240,14240,14240,0
20241202,172100,7451732880,14240,14240,14240,14240,0
20241202,172000,7451732880,14240,14240,14240,14240,0
20241202,171900,7451732880,14240,14240,14240,14240,0
20241202,171800,7451732880,14240,14240,14240,14240,0
20241202,171700,7451732880,14240,14240,14240,14240,0
20241202,171600,7451732880,14240,14240,14240,14240,0
20241202,171500,7451732880,14240,14240,14240,14240,0
20241202,171400,7451732880,14240,14240,14240,14240,0
20241202,171300,7451732880,14240,14240,14240,14240,0
20241202,171200,7451732880,14240,14240,14240,14240,0
20241202,171100,7451732880,14240,14240,14240,14240,0
20241202,171000,7451732880,14240,14240,14240,14240,0
20241202,170900,7451732880,14240,14240,14240,14240,0
20241202,170800,7451732880,14240,14240,14240,14240,0
20241202,170700,7451732880,14240,14240,14240,14240,0
20241202,170600,7451732880,14240,14240,14240,14240,4523
20241202,170500,7451732880,14240,14240,14240,14240,0
20241202,170400,7451732880,14240,14240,14240,14240,0
20241202,170300,7451732880,14240,14240,14240,14240,0
20241202,170200,7451732880,14240,14240,14240,14240,0
20241202,170100,7451732880,14240,14240,14240,14240,0
20241202,170000,7451732880,14240,14240,14240,14240,0
20241202,165900,7451732880,14240,14240,14240,14240,0
20241202,165800,7451732880,14240,14240,14240,14240,0
20241202,165700,7451732880,14240,14240,14240,14240,0
20241202,165600,7451732880,14240,14240,14240,14240,0
20241202,165500,7451732880,14240,14240,14240,14240,0
20241202,165400,7451732880,14240,14240,14240,14240,0
20241202,165300,7451732880,14240,14240,14240,14240,0
20241202,165200,7451732880,14240,14240,14240,14240,0
20241202,165100,7451732880,14240,14240,14240,14240,0
20241202,165000,7451732880,14240,14240,14240,14240,0
20241202,164900,7451732880,14240,14240,14240,14240,0
20241202,164800,7451732880,14240,14240,14240,14240,0
20241202,164700,7451732880,14240,14240,14240,14240,0
20241202,164600,7451732880,14240,14240,14240,14240,0
20241202,164500,7451732880,14240,14240,14240,14240,0
20241202,164400,7451732880,14240,14240,14240,14240,0
20241202,164300,7451732880,14240,14240,14240,14240,0
20241202,164200,7451732880,14240,14240,14240,14240,0
20241202,164100,7451732880,14240,14240,14240,14240,0
20241202,164000,7451732880,14240,14240,14240,14240,0
20241202,163900,7451732880,14240,14240,14240,14240,0
20241202,163800,7451732880,14240,14240,14240,14240,0
20241202,163700,7451732880,14240,14240,14240,14240,0
20241202,163600,7451732880,14240,14240,14240,14240,4523
20241202,163500,7451732880,14240,14240,14240,14240,0
20241202,163400,7451732880,14240,14240,14240,14240,0
20241202,163300,7451732880,14240,14240,14240,14240,0
20241202,163200,7451732880,14240,14240,14240,14240,0
20241202,163100,7451732880,14240,14240,14240,14240,0
20241202,163000,7451732880,14240,14240,14240,14240,0
20241202,162900,7451732880,14240,14240,14240,14240,0
20241202,162800,7451732880,14240,14240,14240,14240,0
20241202,162700,7451732880,14240,14240,14240,14240,0
20241202,162600,7451732880,14240,14240,14240,14240,0
20241202,162500,7451732880,14240,14240,14240,14240,0
20241202,162400,7451732880,14240,14240,14240,14240,0
20241202,162300,7451732880,14240,14240,14240,14240,0
20241202,162200,7451732880,14240,14240,14240,14240,0
20241202,162100,7451732880,14240,14240,14240,14240,0
20241202,162000,7451732880,14240,14240,14240,14240,0
20241202,161900,7451732880,14240,14240,14240,14240,0
20241202,161800,7451732880,14240,14240,14240,14240,0
20241202,161700,7451732880,14240,14240,14240,14240,0
20241202,161600,7451732880,14240,14240,14240,14240,0
20241202,161500,7451732880,14240,14240,14240,14240,0
20241202,161400,7451732880,14240,14240,14240,14240,0
20241202,161300,7451732880,14240,14240,14240,14240,0
20241202,161200,7451732880,14240,14240,14240,14240,0
20241202,161100,7451732880,14240,14240,14240,14240,0
20241202,161000,7451732880,14240,14240,14240,14240,0
20241202,160900,7451732880,14240,14240,14240,14240,0
20241202,160800,7451732880,14240,14240,14240,14240,0
20241202,160700,7451732880,14240,14240,14240,14240,0
20241202,160600,7451732880,14240,14240,14240,14240,4523
20241202,160500,7451732880,14240,14240,14240,14240,0
20241202,160400,7451732880,14240,14240,14240,14240,0
20241202,160300,7451732880,14240,14240,14240,14240,0
20241202,160200,7451732880,14240,14240,14240,14240,0
20241202,160100,7451732880,14240,14240,14240,14240,0
20241202,160000,7451732880,14240,14240,14240,14240,0
20241202,155900,7451732880,14240,14240,14240,14240,0
20241202,155800,7451732880,14240,14240,14240,14240,0
20241202,155700,7451732880,14240,14240,14240,14240,0
20241202,155600,7451732880,14240,14240,14240,14240,0
20241202,155500,7451732880,14240,14240,14240,14240,0
20241202,155400,7451732880,14240,14240,14240,14240,0
20241202,155300,7451732880,14240,14240,14240,14240,0
20241202,155200,7451732880,14240,14240,14240,14240,0
20241202,155100,7451732880,14240,14240,14240,14240,0
20241202,155000,7451732880,14240,14240,14240,14240,0
20241202,154900,7451732880,14240,14240,14240,14240,0
20241202,154800,7451732880,14240,14240,14240,14240,0
20241202,154700,7451732880,14240,14240,14240,14240,0
20241202,154600,7451732880,14240,14240,14240,14240,0
20241202,154500,7451732880,14240,14240,14240,14240,0
20241202,154400,7451732880,14240,14240,14240,14240,0
20241202,154300,7451732880,14240,14240,14240,14240,0
20241202,154200,7451732880,14240,14240,14240,14240,0
20241202,154100,7451732880,14240,14240,14240,14240,0
20241202,154000,7451732880,14240,14240,14240,14240,0
20241202,153900,7451732880,14240,14240,14240,14240,0
20241202,153800,7451732880,14240,14240,14240,14240,0
20241202,153700,7451732880,14240,14240,14240,14240,0
20241202,153600,7451732880,14240,14240,14240,14240,4523
20241202,153500,7451732880,14240,14240,14240,14240,0
20241202,153400,7451732880,14240,14240,14240,14240,0
20241202,153300,7451732880,14240,14240,14240,14240,0
20241202,153200,7451732880,14240,14240,14240,14240,0
20241202,153100,7451732880,14240,14240,14240,14240,0
20241202,153000,7451732880,14240,14240,14240,14240,4523
20241202,152900,7387325360,14240,14240,14240,14240,0
20241202,152800,7387325360,14240,14240,14240,14240,0
20241202,152700,7387325360,14240,14240,14240,14240,0
20241202,152600,7387325360,14240,14240,14240,14240,0
20241202,152500,7387325360,14240,14240,14240,14240,0
20241202,152400,7387325360,14240,14240,14240,14240,0
20241202,152300,7387325360,14240,14240,14240,14240,0
20241202,152200,7387325360,14240,14240,14240,14240,0
20241202,152100,7387325360,14240,14240,14240,14240,0
20241202,152000,7387325360,14240,14240,14240,14240,0
20241202,151900,7387325360,14240,14250,14260,14240,1622
20241202,151800,7364208890,14260,14250,14270,14240,565
20241202,151700,7356154550,14250,14280,14280,14250,1425
20241202,151600,7335835090,14280,14290,14290,14260,292
20241202,151500,7331667270,14290,14270,14290,14260,2462
20241202,151400,7296507760,14270,14260,14270,14250,831
20241202,151300,7284661170,14260,14260,14270,14250,797
20241202,151200,7273295500,14280,14250,14280,14250,1453
20241202,151100,7252572880,14250,14250,14250,14250,405
20241202,151000,7246801630,14250,14200,14250,14200,3236
20241202,150900,7200757340,14200,14200,14200,14190,1940
20241202,150800,7173215540,14200,14160,14200,14150,1074
20241202,150700,7157995120,14170,14150,14170,14150,836
20241202,150600,7146154590,14160,14160,14160,14150,1449
20241202,150500,7125638930,14160,14170,14170,14150,481
20241202,150400,7118832410,14170,14170,14170,14160,146
20241202,150300,7116763880,14150,14180,14180,14150,121
20241202,150200,7115051100,14190,14190,14190,14120,318
20241202,150100,7110558140,14130,14150,14190,14120,700
20241202,150000,7100665790,14120,14110,14200,14110,2047
20241202,145900,7071727600,14110,14150,14160,14100,1634
20241202,145800,7048622010,14150,14200,14200,14150,519
20241202,145700,7041264450,14200,14220,14230,14200,501
20241202,145600,7034148850,14220,14220,14220,14220,902
20241202,145500,7021322410,14250,14260,14260,14210,476
20241202,145400,7014549520,14260,14270,14270,14260,376
20241202,145300,7009186460,14270,14270,14270,14270,34
20241202,145200,7008701280,14260,14260,14270,14250,223
20241202,145100,7005520870,14260,14260,14260,14250,739
20241202,145000,6994982780,14260,14250,14270,14250,304
20241202,144900,6990646200,14250,14250,14250,14250,346
20241202,144800,6985715700,14260,14250,14260,14250,1027
20241202,144700,6971080730,14250,14260,14260,14250,195
20241202,144600,6968300530,14260,14260,14270,14260,945
20241202,144500,6954824570,14260,14280,14280,14260,514
20241202,144400,6947488900,14280,14280,14290,14280,231
20241202,144300,6944188810,14290,14290,14290,14280,301
20241202,144200,6939889520,14290,14300,14300,14290,82
20241202,144100,6938717210,14300,14280,14320,14270,1962
20241202,144000,6910679550,14280,14280,14290,14280,426
20241202,143900,6904595180,14290,14290,14290,14290,182
20241202,143800,6901994400,14300,14290,14310,14280,634
20241202,143700,6892934170,14290,14270,14290,14270,1309
20241202,143600,6874243180,14270,14280,14280,14270,178
20241202,143500,6871702570,14300,14300,14300,14270,849
20241202,143400,6859572840,14300,14330,14330,14300,481
20241202,143300,6852686850,14330,14320,14330,14300,1240
20241202,143200,6834929080,14320,14310,14340,14310,957
20241202,143100,6821221160,14310,14330,14330,14300,2188
20241202,143000,6789898520,14320,14280,14340,14280,2437
20241202,142900,6755044110,14270,14270,14280,14270,566
20241202,142800,6746965120,14280,14280,14300,14270,1508
20241202,142700,6725415800,14280,14170,14280,14170,4163
20241202,142600,6666129920,14160,14150,14170,14150,315
20241202,142500,6661669180,14150,14140,14160,14140,207
20241202,142400,6658740420,14150,14130,14150,14130,594
20241202,142300,6650341180,14110,14100,14120,14100,664
20241202,142200,6640971180,14100,14110,14110,14100,617
20241202,142100,6632270770,14110,14100,14110,14100,21
20241202,142000,6631974540,14100,14120,14120,14100,969
20241202,141900,6618299480,14120,14120,14130,14120,364
20241202,141800,6613158100,14120,14120,14130,14120,638
20241202,141700,6604149440,14130,14110,14130,14110,1137
20241202,141600,6588101450,14110,14140,14140,14110,964
20241202,141500,6574491460,14140,14120,14160,14120,339
20241202,141400,6569702180,14130,14130,14140,14120,1327
20241202,141300,6550954400,14130,14140,14150,14120,1992
20241202,141200,6522805000,14140,14150,14160,14140,288
20241202,141100,6518730190,14150,14150,14160,14150,316
20241202,141000,6514258430,14150,14160,14160,14150,301
20241202,140900,6509997920,14160,14170,14170,14160,512
20241202,140800,6502746900,14170,14170,14170,14170,697
20241202,140700,6492870410,14170,14160,14170,14160,228
20241202,140600,6489641200,14160,14160,14160,14160,75
20241202,140500,6488579200,14220,14220,14220,14160,422
20241202,140400,6482585100,14220,14230,14230,14210,268
20241202,140300,6478775780,14250,14250,14250,14210,479
20241202,140200,6471957000,14250,14250,14250,14250,160
20241202,140100,6469677000,14250,14250,14260,14240,608
20241202,140000,6461012650,14250,14280,14280,14250,182
20241202,135900,6458418170,14250,14220,14250,14220,1760
20241202,135800,6433344960,14220,14150,14220,14150,3248
20241202,135700,6387265580,14150,14130,14150,14130,106
20241202,135600,6385767610,14180,14180,14180,14110,1122
20241202,135500,6369908920,14180,14200,14210,14100,4005
20241202,135400,6313236000,14200,14210,14220,14200,759
20241202,135300,6302453450,14220,14250,14250,14210,3305
20241202,135200,6255421610,14250,14280,14280,14250,1348
20241202,135100,6236206800,14280,14300,14300,14280,605
20241202,135000,6227557380,14300,14300,14300,14300,169
20241202,134900,6225140680,14300,14320,14350,14300,2622
20241202,134800,6187638210,14320,14380,14390,14320,706
20241202,134700,6177488530,14380,14350,14380,14290,3148
20241202,134600,6132285160,14360,14290,14360,14290,1520
20241202,134500,6110536370,14290,14210,14300,14210,2481
20241202,134400,6075173490,14210,14290,14290,14210,3282
20241202,134300,6028429050,14290,14370,14370,14290,3288
20241202,134200,5981278870,14360,14370,14370,14360,1876
20241202,134100,5954332360,14360,14380,14380,14360,2476
20241202,134000,5918765310,14370,14400,14410,14370,5577
20241202,133900,5838512430,14390,14400,14410,14370,4332
20241202,133800,5776168920,14400,14340,14400,14330,4485
20241202,133700,5711750170,14340,14220,14340,14220,6772
20241202,133600,5614987400,14220,14230,14230,14210,598
20241202,133500,5606480420,14250,14270,14270,14230,694
20241202,133400,5596585450,14270,14270,14270,14230,1785
20241202,133300,5571126450,14270,14230,14280,14210,5383
20241202,133200,5494402060,14230,14200,14230,14150,8158
20241202,133100,5378561430,14210,14250,14270,14210,4470
20241202,133000,5314919300,14240,14260,14260,14240,1850
20241202,132900,5288555820,14260,14210,14260,14210,2321
20241202,132800,5255523540,14210,14200,14210,14190,2697
20241202,132700,5217220730,14200,14140,14200,14140,2844
20241202,132600,5176901220,14150,14020,14150,14000,9573
20241202,132500,5042189810,14020,13980,14020,13980,505
20241202,132400,5035123260,13980,13960,13980,13960,578
20241202,132300,5027042880,14020,13990,14040,13970,1081
20241202,132200,5011903750,13990,14040,14040,13980,2565
20241202,132100,4975961220,14040,14030,14040,14010,1238
20241202,132000,4958607670,14020,14040,14050,14020,898
20241202,131900,4946003720,14050,14020,14060,14010,1418
20241202,131800,4926084820,14020,14020,14020,14010,328
20241202,131700,4921486670,14020,13980,14050,13980,4258
20241202,131600,4861868810,13990,13970,13990,13970,2193
20241202,131500,4831205720,13970,13830,13980,13830,1707
20241202,131400,4807408900,13820,13830,13920,13800,13884
20241202,131300,4614891260,13800,13800,13820,13800,178
20241202,131200,4612431760,13800,13800,13800,13800,121
20241202,131100,4610761960,13800,13790,13800,13780,852
20241202,131000,4599006490,13760,13760,13760,13760,12
20241202,130900,4598841370,13760,13760,13760,13760,21
20241202,130800,4598552410,13750,13790,13790,13750,6
20241202,130700,4598469790,13790,13770,13790,13770,442
20241202,130600,4592377090,13790,13790,13790,13790,2
20241202,130500,4592349510,13790,13790,13790,13790,0
20241202,130400,4592349510,13790,13780,13790,13780,429
20241202,130300,4586437880,13790,13760,13790,13740,609
20241202,130200,4578058720,13770,13770,13770,13770,293
20241202,130100,4574024110,13770,13770,13770,13760,211
20241202,130000,4571120660,13770,13770,13770,13760,435
20241202,125900,4565131910,13780,13780,13780,13780,187
20241202,125800,4562555050,13780,13790,13790,13780,191
20241202,125700,4559922970,13800,13800,13800,13800,130
20241202,125600,4558128970,13800,13810,13810,13800,119
20241202,125500,4556486260,13810,13820,13820,13810,585
20241202,125400,4548406410,13810,13810,13810,13810,66
20241202,125300,4547494950,13810,13810,13820,13810,199
20241202,125200,4544746200,13820,13810,13820,13810,434
20241202,125100,4538751330,13830,13820,13830,13820,1896
20241202,125000,4512539750,13820,13820,13830,13810,364
20241202,124900,4507508350,13830,13820,13830,13810,367
20241202,124800,4502436520,13820,13830,13830,13820,162
20241202,124700,4500196570,13840,13810,13850,13790,2227
20241202,124600,4469392310,13790,13740,13820,13740,1899
20241202,124500,4443248570,13740,13750,13760,13740,307
20241202,124400,4439028340,13760,13750,13760,13750,446
20241202,124300,4432895500,13750,13750,13750,13750,423
20241202,124200,4427079250,13750,13750,13760,13750,397
20241202,124100,4421620030,13760,13760,13760,13760,130
20241202,124000,4419831230,13760,13760,13760,13760,10
20241202,123900,4419693630,13760,13760,13760,13760,344
20241202,123800,4414960190,13760,13760,13760,13760,38
20241202,123700,4414437310,13760,13760,13760,13760,16
20241202,123600,4414217150,13760,13760,13760,13760,40
20241202,123500,4413666750,13760,13760,13760,13760,119
20241202,123400,4412029310,13760,13770,13770,13760,322
20241202,123300,4407598370,13770,13770,13790,13770,56
20241202,123200,4406826530,13800,13800,13800,13800,7
20241202,123100,4406729930,13760,13760,13760,13760,53
20241202,123000,4406000650,13800,13800,13800,13800,82
20241202,122900,4404869050,13800,13800,13810,13800,220
20241202,122800,4401831750,13810,13800,13810,13800,77
20241202,122700,4400768400,13800,13750,13800,13750,2020
20241202,122600,4372893500,13750,13800,13800,13750,135
20241202,122500,4371036400,13800,13790,13800,13790,110
20241202,122400,4369518410,13800,13800,13800,13800,309
20241202,122300,4365254210,13800,13750,13800,13750,991
20241202,122200,4351596440,13750,13740,13750,13730,733
20241202,122100,4341521300,13740,13730,13740,13730,183
20241202,122000,4339006920,13730,13730,13730,13730,62
20241202,121900,4338155660,13730,13720,13730,13720,137
20241202,121800,4336275900,13720,13720,13720,13720,43
20241202,121700,4335685940,13700,13710,13710,13700,78
20241202,121600,4334617330,13700,13700,13700,13700,12
20241202,121500,4334452930,13700,13710,13710,13700,551
20241202,121400,4326902360,13740,13720,13740,13720,115
20241202,121300,4325322300,13720,13750,13750,13700,173
20241202,121200,4322950990,13700,13770,13770,13700,563
20241202,121100,4315234370,13770,13720,13770,13720,177
20241202,121000,4312800020,13710,13710,13710,13710,566
20241202,120900,4305040160,13710,13690,13710,13690,740
20241202,120800,4294896650,13710,13750,13750,13690,1125
20241202,120700,4279436990,13750,13770,13770,13750,2056
20241202,120600,4251149210,13770,13780,13780,13770,138
20241202,120500,4249248010,13780,13810,13810,13780,1672
20241202,120400,4226178120,13810,13820,13820,13810,259
20241202,120300,4222600380,13820,13820,13820,13820,240
20241202,120200,4219283580,13820,13850,13850,13820,440
20241202,120100,4213199380,13860,13870,13870,13860,179
20241202,120000,4210717150,13870,13860,13870,13850,2340
20241202,115900,4178284720,13870,13870,13880,13830,1011
20241202,115800,4164283980,13880,13850,13880,13850,711
20241202,115700,4154425190,13850,13870,13870,13840,674
20241202,115600,4145080620,13870,13850,13870,13840,1557
20241202,115500,4123507940,13850,13860,13860,13840,667
20241202,115400,4114269820,13850,13830,13860,13830,295
20241202,115300,4110183820,13830,13830,13850,13820,644
20241202,115200,4101275120,13830,13830,13830,13780,124
20241202,115100,4099562880,13820,13790,13820,13790,785
20241202,115000,4088729740,13790,13790,13790,13790,522
20241202,114900,4081531360,13810,13820,13820,13810,139
20241202,114800,4079611200,13820,13750,13870,13750,8707
20241202,114700,3959250650,13750,13740,13750,13740,363
20241202,114600,3954262180,13750,13750,13750,13750,110
20241202,114500,3952749680,13750,13730,13750,13720,171
20241202,114400,3950403460,13700,13750,13750,13700,574
20241202,114300,3942530390,13770,13770,13770,13770,10
20241202,114200,3942392690,13770,13770,13780,13770,112
20241202,114100,3940849940,13740,13730,13780,13730,191
20241202,114000,3938220570,13740,13780,13780,13740,400
20241202,113900,3932724340,13780,13770,13780,13770,363
20241202,113800,3927722250,13780,13740,13780,13740,37
20241202,113700,3927213790,13740,13740,13740,13740,0
20241202,113600,3927213790,13740,13730,13740,13730,101
20241202,113500,3925827050,13740,13780,13790,13740,106
20241202,113400,3924367140,13790,13680,13790,13680,882
20241202,113300,3912249440,13680,13730,13730,13680,13
20241202,113200,3912071550,13680,13730,13730,13680,388
20241202,113100,3906760940,13730,13680,13730,13680,70
20241202,113000,3905800840,13680,13750,13750,13680,273
20241202,112900,3902058060,13760,13760,13770,13760,966
20241202,112800,3888756400,13760,13740,13760,13740,183
20241202,112700,3886241480,13740,13740,13740,13730,214
20241202,112600,3883302060,13730,13730,13730,13730,58
20241202,112500,3882505720,13730,13740,13740,13730,36
20241202,112400,3882011330,13740,13780,13780,13740,277
20241202,112300,3878203770,13790,13760,13790,13750,240
20241202,112200,3874899350,13750,13750,13800,13740,2431
20241202,112100,3841434980,13740,13700,13740,13700,523
20241202,112000,3834265440,13670,13690,13690,13670,703
20241202,111900,3824647000,13700,13700,13700,13700,813
20241202,111800,3813508900,13700,13700,13740,13700,662
20241202,111700,3804437440,13700,13710,13710,13690,430
20241202,111600,3798546380,13700,13700,13710,13700,64
20241202,111500,3797669240,13700,13700,13700,13700,224
20241202,111400,3794600440,13700,13710,13710,13700,460
20241202,111300,3788293890,13710,13700,13710,13700,711
20241202,111200,3778553170,13700,13700,13710,13700,479
20241202,111100,3771990860,13710,13710,13710,13700,615
20241202,111000,3763560410,13710,13760,13760,13710,371
20241202,110900,3758473950,13710,13720,13720,13710,566
20241202,110800,3750708690,13770,13770,13770,13770,111
20241202,110700,3749180220,13770,13770,13770,13770,118
20241202,110600,3747555360,13770,13760,13770,13710,467
20241202,110500,3741135450,13710,13760,13770,13710,837
20241202,110400,3729647980,13710,13720,13780,13710,87
20241202,110300,3728453600,13780,13770,13780,13720,774
20241202,110200,3717805830,13780,13780,13780,13780,157
20241202,110100,3715642370,13780,13750,13780,13750,121
20241202,110000,3713978590,13780,13780,13780,13750,275
20241202,105900,3710196770,13760,13770,13770,13750,475
20241202,105800,3703661710,13770,13780,13790,13770,855
20241202,105700,3691876340,13780,13750,13780,13750,395
20241202,105600,3686436480,13750,13750,13750,13750,42
20241202,105500,3685858980,13750,13750,13790,13750,20
20241202,105400,3685583820,13790,13770,13800,13700,5281
20241202,105300,3612774370,13770,13800,13800,13730,192
20241202,105200,3610132290,13800,13840,13860,13800,1770
20241202,105100,3585642500,13840,13820,13850,13820,1318
20241202,105000,3567415000,13850,13740,13850,13710,5519
20241202,104900,3491263370,13740,13690,13740,13690,2202
20241202,104800,3461037440,13680,13690,13690,13670,359
20241202,104700,3456126610,13700,13700,13700,13690,80
20241202,104600,3455030810,13690,13680,13690,13680,26
20241202,104500,3454675090,13680,13720,13720,13660,1274
20241202,104400,3437235480,13720,13750,13750,13720,434
20241202,104300,3431276410,13750,13740,13750,13740,961
20241202,104200,3418069620,13740,13730,13740,13730,377
20241202,104100,3412891080,13720,13740,13740,13710,1603
20241202,104000,3390869450,13740,13740,13740,13740,116
20241202,103900,3389275610,13740,13710,13740,13700,976
20241202,103800,3375876770,13710,13670,13710,13670,541
20241202,103700,3368465580,13670,13690,13700,13670,725
20241202,103600,3358536120,13700,13670,13700,13670,180
20241202,103500,3356073690,13700,13700,13700,13660,186
20241202,103400,3353528710,13720,13750,13750,13640,1743
20241202,103300,3329705670,13740,13750,13750,13740,124
20241202,103200,3328001440,13760,13740,13760,13730,2595
20241202,103100,3292323480,13740,13720,13740,13720,768
20241202,103000,3281777170,13720,13690,13720,13690,455
20241202,102900,3275541140,13650,13630,13700,13630,2056
20241202,102800,3247412970,13630,13620,13630,13620,412
20241202,102700,3241798760,13630,13660,13660,13620,1349
20241202,102600,3223416580,13660,13690,13690,13640,809
20241202,102500,3212371400,13690,13670,13690,13640,653
20241202,102400,3203454320,13670,13690,13690,13640,292
20241202,102300,3199460730,13690,13610,13690,13610,202
20241202,102200,3196699620,13610,13720,13720,13610,1057
20241202,102100,3182260870,13730,13780,13780,13620,2815
20241202,102000,3143633530,13790,13790,13790,13720,2626
20241202,101900,3107498280,13780,13770,13820,13770,3494
20241202,101800,3059311440,13780,13760,13780,13720,4586
20241202,101700,2996218500,13760,13650,13770,13650,7835
20241202,101600,2888800450,13650,13550,13650,13550,1671
20241202,101500,2866053420,13550,13530,13560,13530,401
20241202,101400,2860619940,13510,13570,13570,13510,1010
20241202,101300,2846942620,13530,13570,13570,13530,2031
20241202,101200,2819398680,13570,13590,13620,13540,1956
20241202,101100,2792802280,13600,13560,13600,13560,1048
20241202,101000,2778579060,13570,13500,13570,13450,524
20241202,100900,2771501600,13500,13400,13590,13400,6189
20241202,100800,2687922260,13400,13470,13480,13400,1941
20241202,100700,2661803000,13480,13520,13520,13450,3832
20241202,100600,2610108380,13510,13500,13520,13470,5270
20241202,100500,2538941730,13500,13360,13500,13360,2409
20241202,100400,2506580960,13350,13320,13350,13320,1056
20241202,100300,2492490480,13300,13270,13300,13270,1702
20241202,100200,2469854480,13270,13250,13270,13250,2757
20241202,100100,2433305690,13260,13260,13260,13260,799
20241202,100000,2422710950,13260,13240,13260,13240,572
20241202,095900,2415130750,13250,13210,13260,13210,4105
20241202,095800,2360713430,13210,13260,13260,13190,2815
20241202,095700,2323518150,13260,13240,13260,13210,871
20241202,095600,2311986740,13250,13280,13290,13240,3272
20241202,095500,2268552710,13270,13240,13280,13240,695
20241202,095400,2259342540,13240,13190,13240,13190,2696
20241202,095300,2223763670,13190,13190,13190,13190,610
20241202,095200,2215717770,13200,13100,13240,13100,1626
20241202,095100,2194277060,13130,13140,13150,13100,4722
20241202,095000,2132275620,13130,13050,13140,13050,1464
20241202,094900,2113107830,13060,13000,13060,12990,1635
20241202,094800,2091834340,13010,13030,13030,12980,128
20241202,094700,2090169260,13030,12990,13030,12970,5861
20241202,094600,2014089650,12990,12970,13030,12970,6766
20241202,094500,1926098620,12970,13040,13040,12970,3632
20241202,094400,1878859940,13030,13040,13040,13030,931
20241202,094300,1866721640,13040,13030,13040,13020,1848
20241202,094200,1842645180,13030,12980,13060,12950,2979
20241202,094100,1803921020,12940,12980,12990,12900,10171
20241202,094000,1672302520,12980,13010,13010,12970,4332
20241202,093900,1615999690,13010,13080,13080,13000,4985
20241202,093800,1550978640,13080,13110,13120,13060,4007
20241202,093700,1498534580,13110,13120,13130,13110,2785
20241202,093600,1462014260,13120,13150,13160,13120,3341
20241202,093500,1418145630,13160,13240,13240,13130,2132
20241202,093400,1390018460,13240,13240,13270,13220,837
20241202,093300,1378931530,13240,13200,13240,13200,319
20241202,093200,1374716420,13190,13100,13190,13090,1781
20241202,093100,1351348340,13100,13080,13140,13080,3508
20241202,093000,1305360700,13090,13150,13180,13060,3630
20241202,092900,1257762790,13150,13290,13290,13120,7261
20241202,092800,1162026570,13300,13350,13350,13300,1466
20241202,092700,1142500800,13350,13400,13400,13350,2221
20241202,092600,1112803130,13390,13400,13430,13390,1529
20241202,092500,1092315620,13400,13440,13450,13400,3626
20241202,092400,1043617570,13440,13440,13440,13430,1571
20241202,092300,1022516980,13430,13440,13450,13430,7465
20241202,092200,922241150,13440,13520,13520,13440,6557
20241202,092100,833826500,13510,13530,13540,13510,660
20241202,092000,824897970,13530,13540,13540,13530,209
20241202,091900,822070190,13540,13530,13550,13500,4267
20241202,091800,764363890,13540,13540,13540,13500,559
20241202,091700,756805360,13540,13570,13570,13540,2444
20241202,091600,723702530,13570,13530,13570,13530,1655
20241202,091500,701306300,13530,13590,13590,13530,5549
20241202,091400,626033950,13590,13590,13620,13590,94
20241202,091300,624755700,13620,13620,13620,13570,1921
20241202,091200,598634770,13620,13620,13630,13610,1140
20241202,091100,583107620,13620,13570,13630,13560,2023
20241202,091000,555599980,13570,13630,13630,13550,1850
20241202,090900,530474890,13470,13550,13630,13450,2430
20241202,090800,497617970,13550,13540,13570,13440,3161
20241202,090700,454892350,13550,13570,13580,13550,4284
20241202,090600,396799220,13580,13580,13610,13570,2334
20241202,090500,365114150,13600,13590,13610,13560,468
20241202,090400,358749720,13550,13610,13650,13550,1874
20241202,090300,333271040,13610,13700,13700,13590,5949
20241202,090200,252016150,13680,13680,13700,13590,9099
20241202,090100,127699590,13680,13550,13720,13550,1962
20241202,090000,100991310,13490,13430,13550,13430,6588