KissMeData/020000/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,190700,422570050,14690,14690,14690,14690,579
20241202,190600,422570050,14690,14690,14690,14690,0
20241202,190500,422570050,14690,14690,14690,14690,0
20241202,190400,422570050,14690,14690,14690,14690,0
20241202,190300,422570050,14690,14690,14690,14690,0
20241202,190200,422570050,14690,14690,14690,14690,0
20241202,190100,422570050,14690,14690,14690,14690,0
20241202,190000,422570050,14690,14690,14690,14690,0
20241202,185900,422570050,14690,14690,14690,14690,0
20241202,185800,422570050,14690,14690,14690,14690,0
20241202,185700,422570050,14690,14690,14690,14690,0
20241202,185600,422570050,14690,14690,14690,14690,0
20241202,185500,422570050,14690,14690,14690,14690,0
20241202,185400,422570050,14690,14690,14690,14690,0
20241202,185300,422570050,14690,14690,14690,14690,0
20241202,185200,422570050,14690,14690,14690,14690,0
20241202,185100,422570050,14690,14690,14690,14690,0
20241202,185000,422570050,14690,14690,14690,14690,0
20241202,184900,422570050,14690,14690,14690,14690,0
20241202,184800,422570050,14690,14690,14690,14690,0
20241202,184700,422570050,14690,14690,14690,14690,0
20241202,184600,422570050,14690,14690,14690,14690,0
20241202,184500,422570050,14690,14690,14690,14690,0
20241202,184400,422570050,14690,14690,14690,14690,0
20241202,184300,422570050,14690,14690,14690,14690,0
20241202,184200,422570050,14690,14690,14690,14690,0
20241202,184100,422570050,14690,14690,14690,14690,0
20241202,184000,422570050,14690,14690,14690,14690,0
20241202,183900,422570050,14690,14690,14690,14690,0
20241202,183800,422570050,14690,14690,14690,14690,0
20241202,183700,422570050,14690,14690,14690,14690,579
20241202,183600,422570050,14690,14690,14690,14690,0
20241202,183500,422570050,14690,14690,14690,14690,0
20241202,183400,422570050,14690,14690,14690,14690,0
20241202,183300,422570050,14690,14690,14690,14690,0
20241202,183200,422570050,14690,14690,14690,14690,0
20241202,183100,422570050,14690,14690,14690,14690,0
20241202,183000,422570050,14690,14690,14690,14690,0
20241202,182900,422570050,14690,14690,14690,14690,0
20241202,182800,422570050,14690,14690,14690,14690,0
20241202,182700,422570050,14690,14690,14690,14690,0
20241202,182600,422570050,14690,14690,14690,14690,0
20241202,182500,422570050,14690,14690,14690,14690,0
20241202,182400,422570050,14690,14690,14690,14690,0
20241202,182300,422570050,14690,14690,14690,14690,0
20241202,182200,422570050,14690,14690,14690,14690,0
20241202,182100,422570050,14690,14690,14690,14690,0
20241202,182000,422570050,14690,14690,14690,14690,0
20241202,181900,422570050,14690,14690,14690,14690,0
20241202,181800,422570050,14690,14690,14690,14690,0
20241202,181700,422570050,14690,14690,14690,14690,0
20241202,181600,422570050,14690,14690,14690,14690,0
20241202,181500,422570050,14690,14690,14690,14690,0
20241202,181400,422570050,14690,14690,14690,14690,0
20241202,181300,422570050,14690,14690,14690,14690,0
20241202,181200,422570050,14690,14690,14690,14690,0
20241202,181100,422570050,14690,14690,14690,14690,0
20241202,181000,422570050,14690,14690,14690,14690,0
20241202,180900,422570050,14690,14690,14690,14690,0
20241202,180800,422570050,14690,14690,14690,14690,0
20241202,180700,422570050,14690,14690,14690,14690,579
20241202,180600,422570050,14690,14690,14690,14690,0
20241202,180500,422570050,14690,14690,14690,14690,0
20241202,180400,422570050,14690,14690,14690,14690,0
20241202,180300,422570050,14690,14690,14690,14690,0
20241202,180200,422570050,14690,14690,14690,14690,0
20241202,180100,422570050,14690,14690,14690,14690,0
20241202,180000,422570050,14690,14690,14690,14690,0
20241202,175900,422570050,14690,14690,14690,14690,0
20241202,175800,422570050,14690,14690,14690,14690,0
20241202,175700,422570050,14690,14690,14690,14690,0
20241202,175600,422570050,14690,14690,14690,14690,0
20241202,175500,422570050,14690,14690,14690,14690,0
20241202,175400,422570050,14690,14690,14690,14690,0
20241202,175300,422570050,14690,14690,14690,14690,0
20241202,175200,422570050,14690,14690,14690,14690,0
20241202,175100,422570050,14690,14690,14690,14690,0
20241202,175000,422570050,14690,14690,14690,14690,0
20241202,174900,422570050,14690,14690,14690,14690,0
20241202,174800,422570050,14690,14690,14690,14690,0
20241202,174700,422570050,14690,14690,14690,14690,0
20241202,174600,422570050,14690,14690,14690,14690,0
20241202,174500,422570050,14690,14690,14690,14690,0
20241202,174400,422570050,14690,14690,14690,14690,0
20241202,174300,422570050,14690,14690,14690,14690,0
20241202,174200,422570050,14690,14690,14690,14690,0
20241202,174100,422570050,14690,14690,14690,14690,0
20241202,174000,422570050,14690,14690,14690,14690,0
20241202,173900,422570050,14690,14690,14690,14690,0
20241202,173800,422570050,14690,14690,14690,14690,0
20241202,173700,422570050,14690,14690,14690,14690,579
20241202,173600,422570050,14690,14690,14690,14690,0
20241202,173500,422570050,14690,14690,14690,14690,0
20241202,173400,422570050,14690,14690,14690,14690,0
20241202,173300,422570050,14690,14690,14690,14690,0
20241202,173200,422570050,14690,14690,14690,14690,0
20241202,173100,422570050,14690,14690,14690,14690,0
20241202,173000,422570050,14690,14690,14690,14690,0
20241202,172900,422570050,14690,14690,14690,14690,0
20241202,172800,422570050,14690,14690,14690,14690,0
20241202,172700,422570050,14690,14690,14690,14690,0
20241202,172600,422570050,14690,14690,14690,14690,0
20241202,172500,422570050,14690,14690,14690,14690,0
20241202,172400,422570050,14690,14690,14690,14690,0
20241202,172300,422570050,14690,14690,14690,14690,0
20241202,172200,422570050,14690,14690,14690,14690,0
20241202,172100,422570050,14690,14690,14690,14690,0
20241202,172000,422570050,14690,14690,14690,14690,0
20241202,171900,422570050,14690,14690,14690,14690,0
20241202,171800,422570050,14690,14690,14690,14690,0
20241202,171700,422570050,14690,14690,14690,14690,0
20241202,171600,422570050,14690,14690,14690,14690,0
20241202,171500,422570050,14690,14690,14690,14690,0
20241202,171400,422570050,14690,14690,14690,14690,0
20241202,171300,422570050,14690,14690,14690,14690,0
20241202,171200,422570050,14690,14690,14690,14690,0
20241202,171100,422570050,14690,14690,14690,14690,0
20241202,171000,422570050,14690,14690,14690,14690,0
20241202,170900,422570050,14690,14690,14690,14690,0
20241202,170800,422570050,14690,14690,14690,14690,0
20241202,170700,422570050,14690,14690,14690,14690,579
20241202,170600,422570050,14690,14690,14690,14690,0
20241202,170500,422570050,14690,14690,14690,14690,0
20241202,170400,422570050,14690,14690,14690,14690,0
20241202,170300,422570050,14690,14690,14690,14690,0
20241202,170200,422570050,14690,14690,14690,14690,0
20241202,170100,422570050,14690,14690,14690,14690,0
20241202,170000,422570050,14690,14690,14690,14690,0
20241202,165900,422570050,14690,14690,14690,14690,0
20241202,165800,422570050,14690,14690,14690,14690,0
20241202,165700,422570050,14690,14690,14690,14690,0
20241202,165600,422570050,14690,14690,14690,14690,0
20241202,165500,422570050,14690,14690,14690,14690,0
20241202,165400,422570050,14690,14690,14690,14690,0
20241202,165300,422570050,14690,14690,14690,14690,0
20241202,165200,422570050,14690,14690,14690,14690,0
20241202,165100,422570050,14690,14690,14690,14690,0
20241202,165000,422570050,14690,14690,14690,14690,0
20241202,164900,422570050,14690,14690,14690,14690,0
20241202,164800,422570050,14690,14690,14690,14690,0
20241202,164700,422570050,14690,14690,14690,14690,0
20241202,164600,422570050,14690,14690,14690,14690,0
20241202,164500,422570050,14690,14690,14690,14690,0
20241202,164400,422570050,14690,14690,14690,14690,0
20241202,164300,422570050,14690,14690,14690,14690,0
20241202,164200,422570050,14690,14690,14690,14690,0
20241202,164100,422570050,14690,14690,14690,14690,0
20241202,164000,422570050,14690,14690,14690,14690,0
20241202,163900,422570050,14690,14690,14690,14690,0
20241202,163800,422570050,14690,14690,14690,14690,0
20241202,163700,422570050,14690,14690,14690,14690,579
20241202,163600,422570050,14690,14690,14690,14690,0
20241202,163500,422570050,14690,14690,14690,14690,0
20241202,163400,422570050,14690,14690,14690,14690,0
20241202,163300,422570050,14690,14690,14690,14690,0
20241202,163200,422570050,14690,14690,14690,14690,0
20241202,163100,422570050,14690,14690,14690,14690,0
20241202,163000,422570050,14690,14690,14690,14690,0
20241202,162900,422570050,14690,14690,14690,14690,0
20241202,162800,422570050,14690,14690,14690,14690,0
20241202,162700,422570050,14690,14690,14690,14690,0
20241202,162600,422570050,14690,14690,14690,14690,0
20241202,162500,422570050,14690,14690,14690,14690,0
20241202,162400,422570050,14690,14690,14690,14690,0
20241202,162300,422570050,14690,14690,14690,14690,0
20241202,162200,422570050,14690,14690,14690,14690,0
20241202,162100,422570050,14690,14690,14690,14690,0
20241202,162000,422570050,14690,14690,14690,14690,0
20241202,161900,422570050,14690,14690,14690,14690,0
20241202,161800,422570050,14690,14690,14690,14690,0
20241202,161700,422570050,14690,14690,14690,14690,0
20241202,161600,422570050,14690,14690,14690,14690,0
20241202,161500,422570050,14690,14690,14690,14690,0
20241202,161400,422570050,14690,14690,14690,14690,0
20241202,161300,422570050,14690,14690,14690,14690,0
20241202,161200,422570050,14690,14690,14690,14690,0
20241202,161100,422570050,14690,14690,14690,14690,0
20241202,161000,422570050,14690,14690,14690,14690,0
20241202,160900,422570050,14690,14690,14690,14690,0
20241202,160800,422570050,14690,14690,14690,14690,0
20241202,160700,422570050,14690,14690,14690,14690,579
20241202,160600,422570050,14690,14690,14690,14690,0
20241202,160500,422570050,14690,14690,14690,14690,0
20241202,160400,422570050,14690,14690,14690,14690,0
20241202,160300,422570050,14690,14690,14690,14690,0
20241202,160200,422570050,14690,14690,14690,14690,0
20241202,160100,422570050,14690,14690,14690,14690,0
20241202,160000,422570050,14690,14690,14690,14690,0
20241202,155900,422570050,14690,14690,14690,14690,0
20241202,155800,422570050,14690,14690,14690,14690,0
20241202,155700,422570050,14690,14690,14690,14690,0
20241202,155600,422570050,14690,14690,14690,14690,0
20241202,155500,422570050,14690,14690,14690,14690,0
20241202,155400,422570050,14690,14690,14690,14690,0
20241202,155300,422570050,14690,14690,14690,14690,0
20241202,155200,422570050,14690,14690,14690,14690,0
20241202,155100,422570050,14690,14690,14690,14690,0
20241202,155000,422570050,14690,14690,14690,14690,0
20241202,154900,422570050,14690,14690,14690,14690,0
20241202,154800,422570050,14690,14690,14690,14690,0
20241202,154700,422570050,14690,14690,14690,14690,0
20241202,154600,422570050,14690,14690,14690,14690,0
20241202,154500,422570050,14690,14690,14690,14690,0
20241202,154400,422570050,14690,14690,14690,14690,0
20241202,154300,422570050,14690,14690,14690,14690,0
20241202,154200,422570050,14690,14690,14690,14690,0
20241202,154100,422570050,14690,14690,14690,14690,0
20241202,154000,422570050,14690,14690,14690,14690,0
20241202,153900,422570050,14690,14690,14690,14690,0
20241202,153800,422570050,14690,14690,14690,14690,0
20241202,153700,422570050,14690,14690,14690,14690,579
20241202,153600,422570050,14690,14690,14690,14690,0
20241202,153500,422570050,14690,14690,14690,14690,0
20241202,153400,422570050,14690,14690,14690,14690,0
20241202,153300,422570050,14690,14690,14690,14690,0
20241202,153200,422570050,14690,14690,14690,14690,0
20241202,153100,422570050,14690,14690,14690,14690,0
20241202,153000,422570050,14690,14690,14690,14690,579
20241202,152900,414064540,14670,14670,14670,14670,0
20241202,152800,414064540,14670,14670,14670,14670,0
20241202,152700,414064540,14670,14670,14670,14670,0
20241202,152600,414064540,14670,14670,14670,14670,0
20241202,152500,414064540,14670,14670,14670,14670,0
20241202,152400,414064540,14670,14670,14670,14670,0
20241202,152300,414064540,14670,14670,14670,14670,0
20241202,152200,414064540,14670,14670,14670,14670,0
20241202,152100,414064540,14670,14670,14670,14670,0
20241202,152000,414064540,14670,14670,14670,14670,0
20241202,151900,414064540,14670,14670,14680,14660,33
20241202,151800,413580720,14670,14670,14680,14670,6
20241202,151700,413492690,14670,14660,14670,14660,52
20241202,151600,412730350,14660,14670,14670,14660,12
20241202,151500,412554320,14690,14690,14690,14690,0
20241202,151400,412554320,14690,14670,14690,14670,3
20241202,151300,412510270,14660,14670,14670,14660,101
20241202,151200,411029100,14670,14670,14670,14670,0
20241202,151100,411029100,14670,14670,14670,14670,1
20241202,151000,411014430,14660,14660,14660,14660,51
20241202,150900,410266770,14670,14670,14670,14670,0
20241202,150800,410266770,14670,14670,14670,14670,0
20241202,150700,410266770,14670,14660,14670,14660,51
20241202,150600,409519100,14660,14660,14660,14660,35
20241202,150500,409006000,14660,14660,14660,14660,0
20241202,150400,409006000,14660,14660,14660,14660,98
20241202,150300,407569320,14670,14660,14680,14660,55
20241202,150200,406762970,14660,14660,14660,14660,0
20241202,150100,406762970,14660,14660,14660,14660,0
20241202,150000,406762970,14660,14660,14660,14660,2
20241202,145900,406733650,14660,14660,14660,14660,12
20241202,145800,406557730,14670,14670,14670,14670,1
20241202,145700,406543060,14680,14670,14680,14670,14
20241202,145600,406337670,14660,14660,14660,14660,0
20241202,145500,406337670,14660,14650,14660,14650,35
20241202,145400,405824580,14660,14660,14660,14660,22
20241202,145300,405502060,14660,14660,14660,14660,0
20241202,145200,405502060,14660,14660,14660,14660,0
20241202,145100,405502060,14660,14650,14660,14650,56
20241202,145000,404681530,14640,14640,14640,14640,0
20241202,144900,404681530,14640,14640,14640,14640,0
20241202,144800,404681530,14640,14640,14640,14640,0
20241202,144700,404681530,14640,14640,14640,14640,43
20241202,144600,404052010,14650,14640,14650,14640,64
20241202,144500,403114730,14630,14630,14630,14630,13
20241202,144400,402924540,14640,14650,14650,14640,12
20241202,144300,402748850,14630,14640,14640,14630,303
20241202,144200,398315860,14650,14640,14650,14640,3
20241202,144100,398271920,14640,14650,14650,14640,76
20241202,144000,397159070,14640,14630,14640,14630,3
20241202,143900,397115160,14630,14630,14630,14630,0
20241202,143800,397115160,14630,14630,14630,14620,56
20241202,143700,396296020,14640,14640,14640,14640,20
20241202,143600,396003220,14640,14640,14640,14640,0
20241202,143500,396003220,14640,14640,14640,14640,5
20241202,143400,395930020,14640,14650,14650,14630,60
20241202,143300,395051350,14650,14630,14650,14630,8
20241202,143200,394934180,14640,14640,14640,14640,0
20241202,143100,394934180,14640,14630,14640,14630,56
20241202,143000,394114890,14640,14640,14660,14630,58
20241202,142900,393266270,14650,14640,14650,14630,61
20241202,142800,392373230,14660,14630,14670,14620,418
20241202,142700,386253950,14640,14660,14660,14630,737
20241202,142600,375463900,14670,14670,14670,14670,0
20241202,142500,375463900,14670,14670,14670,14670,11
20241202,142400,375302530,14670,14670,14670,14670,45
20241202,142300,374642380,14670,14670,14670,14670,6
20241202,142200,374554360,14670,14690,14690,14670,2
20241202,142100,374525000,14680,14680,14680,14680,38
20241202,142000,373967160,14690,14690,14690,14690,5
20241202,141900,373893710,14680,14690,14690,14680,15
20241202,141800,373673490,14690,14690,14700,14690,15
20241202,141700,373453130,14690,14690,14690,14690,0
20241202,141600,373453130,14690,14680,14690,14680,15
20241202,141500,373232920,14700,14710,14710,14700,9
20241202,141400,373100570,14720,14720,14720,14720,356
20241202,141300,367860250,14720,14720,14720,14720,0
20241202,141200,367860250,14720,14730,14730,14720,35
20241202,141100,367344830,14750,14750,14750,14750,0
20241202,141000,367344830,14750,14730,14750,14730,40
20241202,140900,366755590,14720,14720,14720,14720,13
20241202,140800,366564230,14730,14730,14730,14730,26
20241202,140700,366181250,14730,14730,14730,14730,0
20241202,140600,366181250,14730,14730,14730,14730,0
20241202,140500,366181250,14730,14740,14740,14730,39
20241202,140400,365606760,14740,14740,14740,14740,1
20241202,140300,365592020,14740,14740,14740,14740,1
20241202,140200,365577280,14730,14730,14730,14730,38
20241202,140100,365017540,14730,14740,14740,14730,20
20241202,140000,364722870,14740,14720,14740,14720,23
20241202,135900,364384150,14720,14690,14720,14690,120
20241202,135800,362619060,14700,14700,14700,14700,9
20241202,135700,362486760,14700,14700,14700,14700,11
20241202,135600,362325060,14690,14680,14690,14680,48
20241202,135500,361620310,14680,14680,14680,14680,0
20241202,135400,361620310,14680,14680,14680,14680,14
20241202,135300,361414790,14680,14680,14680,14680,0
20241202,135200,361414790,14680,14680,14680,14680,38
20241202,135100,360856950,14690,14690,14690,14690,0
20241202,135000,360856950,14690,14690,14700,14690,5
20241202,134900,360783480,14690,14690,14690,14680,67
20241202,134800,359799620,14690,14690,14690,14690,7
20241202,134700,359696790,14680,14680,14680,14680,15
20241202,134600,359476590,14680,14680,14680,14680,0
20241202,134500,359476590,14680,14690,14690,14680,2
20241202,134400,359447220,14700,14680,14700,14680,12
20241202,134300,359271040,14680,14690,14700,14670,45
20241202,134200,358610010,14700,14670,14700,14670,16
20241202,134100,358374900,14680,14660,14680,14660,95
20241202,134000,356980350,14660,14640,14660,14640,8
20241202,133900,356863170,14630,14630,14650,14630,54
20241202,133800,356073110,14660,14640,14660,14640,8
20241202,133700,355955880,14660,14640,14660,14640,305
20241202,133600,351484680,14630,14640,14640,14630,54
20241202,133500,350694650,14650,14650,14650,14650,1
20241202,133400,350680000,14650,14640,14650,14640,5
20241202,133300,350606790,14640,14610,14640,14610,91
20241202,133200,349277240,14610,14620,14630,14610,52
20241202,133100,348516770,14620,14620,14620,14620,0
20241202,133000,348516770,14620,14630,14630,14620,116
20241202,132900,346820830,14640,14640,14640,14640,1
20241202,132800,346806190,14650,14630,14650,14630,5
20241202,132700,346732970,14620,14620,14620,14620,0
20241202,132600,346732970,14620,14620,14620,14620,79
20241202,132500,345577990,14610,14610,14610,14610,13
20241202,132400,345388060,14610,14610,14610,14610,1
20241202,132300,345373450,14610,14620,14620,14610,39
20241202,132200,344803640,14620,14620,14620,14620,5
20241202,132100,344730540,14630,14620,14630,14610,28
20241202,132000,344321190,14610,14610,14610,14610,38
20241202,131900,343766010,14610,14610,14610,14610,0
20241202,131800,343766010,14610,14610,14610,14610,13
20241202,131700,343576080,14610,14610,14610,14610,68
20241202,131600,342582600,14620,14620,14620,14620,2
20241202,131500,342553360,14620,14620,14620,14620,0
20241202,131400,342553360,14620,14610,14620,14610,14
20241202,131300,342348810,14610,14610,14610,14610,37
20241202,131200,341808240,14610,14610,14610,14610,0
20241202,131100,341808240,14610,14610,14610,14610,11
20241202,131000,341647530,14610,14620,14620,14610,66
20241202,130900,340682750,14620,14620,14620,14620,0
20241202,130800,340682750,14620,14620,14620,14620,0
20241202,130700,340682750,14620,14620,14620,14620,29
20241202,130600,340258770,14630,14630,14630,14630,0
20241202,130500,340258770,14630,14630,14630,14630,0
20241202,130400,340258770,14630,14640,14640,14630,24
20241202,130300,339907420,14640,14630,14660,14630,27
20241202,130200,339512130,14620,14620,14620,14620,23
20241202,130100,339175870,14620,14620,14620,14620,1
20241202,130000,339161250,14610,14610,14610,14610,138
20241202,125900,337145070,14610,14620,14620,14610,16
20241202,125800,336911280,14620,14620,14620,14620,0
20241202,125700,336911280,14620,14630,14630,14620,19
20241202,125600,336633490,14620,14620,14620,14620,13
20241202,125500,336443430,14620,14620,14620,14620,613
20241202,125400,327481370,14620,14620,14620,14620,37
20241202,125300,326940430,14620,14620,14620,14620,2
20241202,125200,326911190,14610,14610,14610,14610,13
20241202,125100,326721260,14620,14610,14620,14610,39
20241202,125000,326151460,14610,14610,14610,14610,0
20241202,124900,326151460,14610,14600,14610,14600,15
20241202,124800,325932450,14620,14600,14620,14600,39
20241202,124700,325363020,14610,14610,14610,14610,0
20241202,124600,325363020,14610,14600,14610,14600,23
20241202,124500,325027100,14600,14610,14610,14600,52
20241202,124400,324267390,14600,14610,14610,14600,48
20241202,124300,323566490,14610,14610,14610,14610,0
20241202,124200,323566490,14610,14610,14610,14610,1
20241202,124100,323551880,14600,14600,14600,14600,50
20241202,124000,322821880,14600,14600,14600,14600,0
20241202,123900,322821880,14600,14610,14610,14600,20
20241202,123800,322529790,14610,14610,14610,14610,51
20241202,123700,321784680,14620,14620,14620,14620,2
20241202,123600,321755440,14610,14610,14610,14610,0
20241202,123500,321755440,14610,14610,14610,14610,38
20241202,123400,321200260,14610,14610,14610,14610,14
20241202,123300,320995720,14620,14620,14620,14620,3
20241202,123200,320951860,14620,14620,14620,14620,0
20241202,123100,320951860,14620,14620,14620,14620,26
20241202,123000,320571740,14620,14610,14630,14610,1047
20241202,122900,305274910,14610,14610,14610,14610,5
20241202,122800,305201860,14610,14600,14610,14600,44
20241202,122700,304559400,14610,14600,14610,14600,15
20241202,122600,304340390,14610,14610,14610,14610,0
20241202,122500,304340390,14610,14610,14610,14610,17
20241202,122400,304092020,14620,14620,14620,14620,0
20241202,122300,304092020,14620,14620,14620,14620,11
20241202,122200,303931200,14630,14630,14630,14630,5
20241202,122100,303858050,14630,14630,14630,14630,0
20241202,122000,303858050,14630,14630,14640,14630,48
20241202,121900,303155760,14630,14640,14640,14630,12
20241202,121800,302980150,14640,14650,14670,14640,9
20241202,121700,302848260,14640,14630,14650,14630,3
20241202,121600,302804340,14630,14590,14640,14590,23
20241202,121500,302468450,14590,14590,14600,14590,390
20241202,121400,296774830,14580,14580,14580,14580,5
20241202,121300,296701930,14580,14580,14580,14580,0
20241202,121200,296701930,14580,14580,14580,14580,49
20241202,121100,295987510,14590,14590,14590,14590,2
20241202,121000,295958330,14590,14600,14600,14590,63
20241202,120900,295038650,14590,14660,14660,14590,3316
20241202,120800,246476660,14670,14670,14670,14670,45
20241202,120700,245816510,14660,14660,14660,14660,31
20241202,120600,245362050,14660,14660,14660,14660,16
20241202,120500,245127490,14660,14660,14670,14660,85
20241202,120400,243881360,14670,14670,14670,14670,2
20241202,120300,243852020,14660,14660,14660,14660,31
20241202,120200,243397560,14670,14660,14670,14660,69
20241202,120100,242386000,14660,14670,14670,14660,29
20241202,120000,241960700,14660,14660,14660,14660,37
20241202,115900,241418280,14670,14660,14670,14660,55
20241202,115800,240611970,14660,14660,14660,14660,448
20241202,115700,234044290,14660,14660,14670,14660,34
20241202,115600,233545750,14660,14660,14660,14660,90
20241202,115500,232226350,14660,14660,14660,14660,23
20241202,115400,231889170,14660,14660,14660,14660,66
20241202,115300,230921610,14660,14660,14670,14660,25
20241202,115200,230555030,14660,14660,14670,14660,100
20241202,115100,229088920,14660,14650,14660,14650,66
20241202,115000,228121580,14660,14660,14670,14660,60
20241202,114900,227241930,14660,14660,14660,14660,52
20241202,114800,226479610,14660,14670,14670,14660,76
20241202,114700,225365230,14660,14660,14660,14660,30
20241202,114600,224925430,14660,14670,14670,14660,33
20241202,114500,224441630,14670,14670,14670,14670,32
20241202,114400,223972190,14700,14670,14700,14670,2
20241202,114300,223942820,14690,14660,14690,14660,117
20241202,114200,222227480,14660,14660,14660,14660,0
20241202,114100,222227480,14660,14660,14660,14660,56
20241202,114000,221406520,14660,14660,14660,14660,51
20241202,113900,220658860,14660,14660,14660,14660,31
20241202,113800,220204400,14670,14660,14670,14660,7
20241202,113700,220101770,14680,14670,14680,14670,4
20241202,113600,220043070,14670,14670,14670,14660,49
20241202,113500,219324600,14680,14690,14700,14680,6
20241202,113400,219236490,14700,14670,14700,14670,16
20241202,113300,219001670,14670,14660,14670,14660,68
20241202,113200,218004780,14670,14670,14670,14660,19
20241202,113100,217726180,14670,14660,14670,14660,53
20241202,113000,216948680,14670,14670,14670,14670,31
20241202,112900,216493910,14670,14670,14670,14670,44
20241202,112800,215848430,14670,14660,14670,14660,56
20241202,112700,215027220,14670,14670,14670,14670,22
20241202,112600,214704480,14690,14690,14690,14690,0
20241202,112500,214704480,14690,14660,14690,14660,86
20241202,112400,213442970,14660,14660,14660,14660,32
20241202,112300,212973850,14660,14660,14660,14660,36
20241202,112200,212446090,14660,14660,14660,14660,31
20241202,112100,211991630,14660,14660,14660,14660,14
20241202,112000,211786390,14660,14670,14680,14660,39
20241202,111900,211214620,14660,14660,14660,14660,0
20241202,111800,211214620,14660,14670,14670,14660,47
20241202,111700,210525450,14670,14670,14670,14670,46
20241202,111600,209850630,14670,14670,14670,14670,31
20241202,111500,209395860,14670,14670,14670,14670,0
20241202,111400,209395860,14670,14670,14670,14670,80
20241202,111300,208222260,14680,14680,14680,14680,11
20241202,111200,208060780,14680,14680,14680,14680,119
20241202,111100,206313860,14680,14680,14680,14680,38
20241202,111000,205756020,14680,14690,14690,14680,113
20241202,110900,204096180,14690,14690,14690,14680,86
20241202,110800,202833500,14690,14700,14700,14690,1246
20241202,110700,184517310,14710,14710,14710,14710,209
20241202,110600,181442920,14710,14710,14710,14710,0
20241202,110500,181442920,14710,14710,14710,14710,62
20241202,110400,180530900,14710,14710,14710,14710,136
20241202,110300,178530340,14710,14720,14720,14710,20
20241202,110200,178236070,14720,14720,14720,14720,0
20241202,110100,178236070,14720,14720,14720,14710,68
20241202,110000,177235420,14720,14720,14720,14720,14
20241202,105900,177029340,14720,14720,14720,14720,0
20241202,105800,177029340,14720,14720,14720,14720,11
20241202,105700,176867420,14710,14710,14710,14710,67
20241202,105600,175881850,14710,14710,14710,14710,13
20241202,105500,175690620,14710,14720,14720,14710,32
20241202,105400,175219890,14710,14710,14710,14710,68
20241202,105300,174219610,14720,14720,14720,14720,51
20241202,105200,173468890,14720,14710,14720,14710,56
20241202,105100,172645020,14720,14720,14720,14720,12
20241202,105000,172468380,14720,14720,14720,14720,31
20241202,104900,172012060,14730,14730,14730,14730,0
20241202,104800,172012060,14730,14730,14730,14730,311
20241202,104700,167431030,14740,14740,14740,14740,0
20241202,104600,167431030,14740,14740,14740,14740,85
20241202,104500,166178130,14740,14740,14740,14740,14
20241202,104400,165971770,14740,14740,14740,14740,68
20241202,104300,164969450,14740,14740,14740,14740,0
20241202,104200,164969450,14740,14740,14740,14740,31
20241202,104100,164512510,14740,14740,14740,14740,49
20241202,104000,163790250,14740,14740,14770,14740,135
20241202,103900,161800320,14730,14730,14730,14730,0
20241202,103800,161800320,14730,14730,14730,14730,96
20241202,103700,160386240,14750,14740,14750,14740,5
20241202,103600,160312500,14750,14750,14750,14750,1
20241202,103500,160297750,14740,14730,14750,14730,73
20241202,103400,159222400,14740,14740,14750,14740,20
20241202,103300,158927510,14750,14740,14760,14740,4
20241202,103200,158868510,14730,14730,14730,14730,42
20241202,103100,158249850,14720,14720,14730,14720,68
20241202,103000,157248880,14720,14720,14720,14720,38
20241202,102900,156689520,14710,14710,14710,14710,31
20241202,102800,156233510,14720,14720,14720,14720,0
20241202,102700,156233510,14720,14710,14720,14710,58
20241202,102600,155380060,14740,14720,14740,14720,8
20241202,102500,155262280,14720,14710,14720,14710,70
20241202,102400,154232570,14720,14730,14730,14710,139
20241202,102300,152186620,14720,14740,14740,14720,41
20241202,102200,151583040,14760,14760,14770,14730,662
20241202,102100,141820130,14760,14760,14770,14760,40
20241202,102000,141229710,14770,14760,14770,14760,176
20241202,101900,138630940,14770,14790,14790,14770,402
20241202,101800,132691700,14800,14810,14810,14790,1125
20241202,101700,116041540,14810,14810,14810,14810,0
20241202,101600,116041540,14810,14810,14810,14810,45
20241202,101500,115375090,14810,14820,14820,14810,37
20241202,101400,114827110,14810,14810,14810,14810,41
20241202,101300,114219900,14810,14810,14810,14810,0
20241202,101200,114219900,14810,14810,14810,14810,356
20241202,101100,108947540,14800,14810,14810,14800,302
20241202,101000,104475860,14810,14820,14820,14810,81
20241202,100900,103275750,14820,14810,14820,14810,74
20241202,100800,102179800,14810,14810,14810,14810,31
20241202,100700,101720690,14820,14810,14820,14810,2
20241202,100600,101691060,14810,14810,14810,14810,31
20241202,100500,101231950,14850,14810,14850,14810,163
20241202,100400,98816580,14810,14810,14810,14810,58
20241202,100300,97957600,14810,14810,14810,14810,315
20241202,100200,93292450,14810,14810,14810,14810,36
20241202,100100,92759290,14810,14820,14820,14810,19
20241202,100000,92477840,14830,14830,14830,14830,2
20241202,095900,92448180,14820,14810,14820,14810,174
20241202,095800,89870280,14820,14820,14820,14820,2
20241202,095700,89840640,14820,14820,14820,14820,88
20241202,095600,88536480,14820,14820,14830,14820,231
20241202,095500,85113030,14820,14820,14820,14820,84
20241202,095400,83868150,14810,14810,14810,14810,14
20241202,095300,83660810,14810,14810,14810,14810,67
20241202,095200,82668540,14810,14810,14810,14810,1
20241202,095100,82653730,14820,14830,14830,14820,15
20241202,095000,82431360,14840,14840,14850,14840,35
20241202,094900,81911950,14840,14820,14840,14820,381
20241202,094800,76259750,14820,14820,14820,14820,1
20241202,094700,76244930,14820,14820,14820,14810,172
20241202,094600,73696200,14820,14820,14830,14820,69
20241202,094500,72673600,14830,14840,14840,14830,42
20241202,094400,72050730,14830,14840,14840,14830,97
20241202,094300,70612060,14840,14840,14840,14840,50
20241202,094200,69870060,14840,14840,14840,14840,31
20241202,094100,69410020,14850,14850,14850,14850,23
20241202,094000,69068470,14840,14840,14840,14840,174
20241202,093900,66486310,14850,14850,14850,14850,2
20241202,093800,66456610,14840,14840,14840,14840,31
20241202,093700,65996570,14840,14840,14840,14840,0
20241202,093600,65996570,14840,14840,14840,14840,80
20241202,093500,64809370,14850,14850,14850,14850,2
20241202,093400,64779670,14840,14840,14840,14840,234
20241202,093300,61307110,14840,14840,14840,14840,88
20241202,093200,60001190,14840,14850,14850,14840,53
20241202,093100,59214580,14840,14840,14840,14840,0
20241202,093000,59214580,14840,14840,14850,14840,70
20241202,092900,58175750,14850,14840,14850,14840,52
20241202,092800,57403990,14850,14850,14850,14850,0
20241202,092700,57403990,14850,14850,14850,14840,69
20241202,092600,56380010,14840,14840,14840,14840,0
20241202,092500,56380010,14840,14850,14850,14840,140
20241202,092400,54302390,14850,14840,14850,14840,68
20241202,092300,53293260,14830,14830,14830,14830,68
20241202,092200,52284820,14840,14840,14840,14830,618
20241202,092100,43115100,14840,14840,14840,14840,44
20241202,092000,42462140,14850,14850,14850,14850,1
20241202,091900,42447290,14840,14840,14840,14840,31
20241202,091800,41987250,14840,14840,14840,14840,13
20241202,091700,41794330,14840,14840,14840,14840,32
20241202,091600,41319450,14840,14840,14840,14840,16
20241202,091500,41082010,14840,14840,14840,14840,317
20241202,091400,36377730,14850,14840,14850,14840,75
20241202,091300,35264690,14850,14850,14850,14850,5
20241202,091200,35190440,14840,14840,14840,14840,62
20241202,091100,34270360,14850,14850,14850,14850,2
20241202,091000,34240660,14850,14850,14850,14840,76
20241202,090900,33112190,14860,14860,14860,14860,4
20241202,090800,33052750,14830,14870,14870,14830,150
20241202,090700,30827920,14840,14850,14850,14840,7
20241202,090600,30723980,14860,14900,14900,14860,1617
20241202,090500,6636200,14910,14920,14920,14910,201
20241202,090400,3637380,14950,14950,14950,14950,21
20241202,090300,3323430,14950,14920,14950,14920,11
20241202,090200,3159280,14920,14920,14920,14920,0
20241202,090100,3159280,14920,14920,14920,14920,24
20241202,090000,2801200,14950,14980,14980,14950,187