KissMeData/002240/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,183700,203762640,18530,18530,18530,18530,185
20241203,183600,203762640,18530,18530,18530,18530,0
20241203,183500,203762640,18530,18530,18530,18530,0
20241203,183400,203762640,18530,18530,18530,18530,0
20241203,183300,203762640,18530,18530,18530,18530,0
20241203,183200,203762640,18530,18530,18530,18530,0
20241203,183100,203762640,18530,18530,18530,18530,0
20241203,183000,203762640,18530,18530,18530,18530,0
20241203,182900,203762640,18530,18530,18530,18530,0
20241203,182800,203762640,18530,18530,18530,18530,0
20241203,182700,203762640,18530,18530,18530,18530,0
20241203,182600,203762640,18530,18530,18530,18530,0
20241203,182500,203762640,18530,18530,18530,18530,0
20241203,182400,203762640,18530,18530,18530,18530,0
20241203,182300,203762640,18530,18530,18530,18530,0
20241203,182200,203762640,18530,18530,18530,18530,0
20241203,182100,203762640,18530,18530,18530,18530,0
20241203,182000,203762640,18530,18530,18530,18530,0
20241203,181900,203762640,18530,18530,18530,18530,0
20241203,181800,203762640,18530,18530,18530,18530,0
20241203,181700,203762640,18530,18530,18530,18530,0
20241203,181600,203762640,18530,18530,18530,18530,0
20241203,181500,203762640,18530,18530,18530,18530,0
20241203,181400,203762640,18530,18530,18530,18530,0
20241203,181300,203762640,18530,18530,18530,18530,0
20241203,181200,203762640,18530,18530,18530,18530,0
20241203,181100,203762640,18530,18530,18530,18530,0
20241203,181000,203762640,18530,18530,18530,18530,0
20241203,180900,203762640,18530,18530,18530,18530,0
20241203,180800,203762640,18530,18530,18530,18530,0
20241203,180700,203762640,18530,18530,18530,18530,185
20241203,180600,203762640,18530,18530,18530,18530,0
20241203,180500,203762640,18530,18530,18530,18530,0
20241203,180400,203762640,18530,18530,18530,18530,0
20241203,180300,203762640,18530,18530,18530,18530,0
20241203,180200,203762640,18530,18530,18530,18530,0
20241203,180100,203762640,18530,18530,18530,18530,0
20241203,180000,203762640,18530,18530,18530,18530,0
20241203,175900,203762640,18530,18530,18530,18530,0
20241203,175800,203762640,18530,18530,18530,18530,0
20241203,175700,203762640,18530,18530,18530,18530,0
20241203,175600,203762640,18530,18530,18530,18530,0
20241203,175500,203762640,18530,18530,18530,18530,0
20241203,175400,203762640,18530,18530,18530,18530,0
20241203,175300,203762640,18530,18530,18530,18530,0
20241203,175200,203762640,18530,18530,18530,18530,0
20241203,175100,203762640,18530,18530,18530,18530,0
20241203,175000,203762640,18530,18530,18530,18530,0
20241203,174900,203762640,18530,18530,18530,18530,0
20241203,174800,203762640,18530,18530,18530,18530,0
20241203,174700,203762640,18530,18530,18530,18530,0
20241203,174600,203762640,18530,18530,18530,18530,0
20241203,174500,203762640,18530,18530,18530,18530,0
20241203,174400,203762640,18530,18530,18530,18530,0
20241203,174300,203762640,18530,18530,18530,18530,0
20241203,174200,203762640,18530,18530,18530,18530,0
20241203,174100,203762640,18530,18530,18530,18530,0
20241203,174000,203762640,18530,18530,18530,18530,0
20241203,173900,203762640,18530,18530,18530,18530,0
20241203,173800,203762640,18530,18530,18530,18530,0
20241203,173700,203762640,18530,18530,18530,18530,185
20241203,173600,203762640,18530,18530,18530,18530,0
20241203,173500,203762640,18530,18530,18530,18530,0
20241203,173400,203762640,18530,18530,18530,18530,0
20241203,173300,203762640,18530,18530,18530,18530,0
20241203,173200,203762640,18530,18530,18530,18530,0
20241203,173100,203762640,18530,18530,18530,18530,0
20241203,173000,203762640,18530,18530,18530,18530,0
20241203,172900,203762640,18530,18530,18530,18530,0
20241203,172800,203762640,18530,18530,18530,18530,0
20241203,172700,203762640,18530,18530,18530,18530,0
20241203,172600,203762640,18530,18530,18530,18530,0
20241203,172500,203762640,18530,18530,18530,18530,0
20241203,172400,203762640,18530,18530,18530,18530,0
20241203,172300,203762640,18530,18530,18530,18530,0
20241203,172200,203762640,18530,18530,18530,18530,0
20241203,172100,203762640,18530,18530,18530,18530,0
20241203,172000,203762640,18530,18530,18530,18530,0
20241203,171900,203762640,18530,18530,18530,18530,0
20241203,171800,203762640,18530,18530,18530,18530,0
20241203,171700,203762640,18530,18530,18530,18530,0
20241203,171600,203762640,18530,18530,18530,18530,0
20241203,171500,203762640,18530,18530,18530,18530,0
20241203,171400,203762640,18530,18530,18530,18530,0
20241203,171300,203762640,18530,18530,18530,18530,0
20241203,171200,203762640,18530,18530,18530,18530,0
20241203,171100,203762640,18530,18530,18530,18530,0
20241203,171000,203762640,18530,18530,18530,18530,0
20241203,170900,203762640,18530,18530,18530,18530,0
20241203,170800,203762640,18530,18530,18530,18530,0
20241203,170700,203762640,18530,18530,18530,18530,185
20241203,170600,203762640,18530,18530,18530,18530,0
20241203,170500,203762640,18530,18530,18530,18530,0
20241203,170400,203762640,18530,18530,18530,18530,0
20241203,170300,203762640,18530,18530,18530,18530,0
20241203,170200,203762640,18530,18530,18530,18530,0
20241203,170100,203762640,18530,18530,18530,18530,0
20241203,170000,203762640,18530,18530,18530,18530,0
20241203,165900,203762640,18530,18530,18530,18530,0
20241203,165800,203762640,18530,18530,18530,18530,0
20241203,165700,203762640,18530,18530,18530,18530,0
20241203,165600,203762640,18530,18530,18530,18530,0
20241203,165500,203762640,18530,18530,18530,18530,0
20241203,165400,203762640,18530,18530,18530,18530,0
20241203,165300,203762640,18530,18530,18530,18530,0
20241203,165200,203762640,18530,18530,18530,18530,0
20241203,165100,203762640,18530,18530,18530,18530,0
20241203,165000,203762640,18530,18530,18530,18530,0
20241203,164900,203762640,18530,18530,18530,18530,0
20241203,164800,203762640,18530,18530,18530,18530,0
20241203,164700,203762640,18530,18530,18530,18530,0
20241203,164600,203762640,18530,18530,18530,18530,0
20241203,164500,203762640,18530,18530,18530,18530,0
20241203,164400,203762640,18530,18530,18530,18530,0
20241203,164300,203762640,18530,18530,18530,18530,0
20241203,164200,203762640,18530,18530,18530,18530,0
20241203,164100,203762640,18530,18530,18530,18530,0
20241203,164000,203762640,18530,18530,18530,18530,0
20241203,163900,203762640,18530,18530,18530,18530,0
20241203,163800,203762640,18530,18530,18530,18530,0
20241203,163700,203762640,18530,18530,18530,18530,185
20241203,163600,203762640,18530,18530,18530,18530,0
20241203,163500,203762640,18530,18530,18530,18530,0
20241203,163400,203762640,18530,18530,18530,18530,0
20241203,163300,203762640,18530,18530,18530,18530,0
20241203,163200,203762640,18530,18530,18530,18530,0
20241203,163100,203762640,18530,18530,18530,18530,0
20241203,163000,203762640,18530,18530,18530,18530,0
20241203,162900,203762640,18530,18530,18530,18530,0
20241203,162800,203762640,18530,18530,18530,18530,0
20241203,162700,203762640,18530,18530,18530,18530,0
20241203,162600,203762640,18530,18530,18530,18530,0
20241203,162500,203762640,18530,18530,18530,18530,0
20241203,162400,203762640,18530,18530,18530,18530,0
20241203,162300,203762640,18530,18530,18530,18530,0
20241203,162200,203762640,18530,18530,18530,18530,0
20241203,162100,203762640,18530,18530,18530,18530,0
20241203,162000,203762640,18530,18530,18530,18530,0
20241203,161900,203762640,18530,18530,18530,18530,0
20241203,161800,203762640,18530,18530,18530,18530,0
20241203,161700,203762640,18530,18530,18530,18530,0
20241203,161600,203762640,18530,18530,18530,18530,0
20241203,161500,203762640,18530,18530,18530,18530,0
20241203,161400,203762640,18530,18530,18530,18530,0
20241203,161300,203762640,18530,18530,18530,18530,0
20241203,161200,203762640,18530,18530,18530,18530,0
20241203,161100,203762640,18530,18530,18530,18530,0
20241203,161000,203762640,18530,18530,18530,18530,0
20241203,160900,203762640,18530,18530,18530,18530,0
20241203,160800,203762640,18530,18530,18530,18530,0
20241203,160700,203762640,18530,18530,18530,18530,185
20241203,160600,203762640,18530,18530,18530,18530,0
20241203,160500,203762640,18530,18530,18530,18530,0
20241203,160400,203762640,18530,18530,18530,18530,0
20241203,160300,203762640,18530,18530,18530,18530,0
20241203,160200,203762640,18530,18530,18530,18530,0
20241203,160100,203762640,18530,18530,18530,18530,0
20241203,160000,203762640,18530,18530,18530,18530,0
20241203,155900,203762640,18530,18530,18530,18530,0
20241203,155800,203762640,18530,18530,18530,18530,0
20241203,155700,203762640,18530,18530,18530,18530,0
20241203,155600,203762640,18530,18530,18530,18530,0
20241203,155500,203762640,18530,18530,18530,18530,0
20241203,155400,203762640,18530,18530,18530,18530,0
20241203,155300,203762640,18530,18530,18530,18530,0
20241203,155200,203762640,18530,18530,18530,18530,0
20241203,155100,203762640,18530,18530,18530,18530,0
20241203,155000,203762640,18530,18530,18530,18530,0
20241203,154900,203762640,18530,18530,18530,18530,0
20241203,154800,203762640,18530,18530,18530,18530,0
20241203,154700,203762640,18530,18530,18530,18530,0
20241203,154600,203762640,18530,18530,18530,18530,0
20241203,154500,203762640,18530,18530,18530,18530,0
20241203,154400,203762640,18530,18530,18530,18530,0
20241203,154300,203762640,18530,18530,18530,18530,0
20241203,154200,203762640,18530,18530,18530,18530,0
20241203,154100,203762640,18530,18530,18530,18530,0
20241203,154000,203762640,18530,18530,18530,18530,0
20241203,153900,203762640,18530,18530,18530,18530,0
20241203,153800,203762640,18530,18530,18530,18530,0
20241203,153700,203762640,18530,18530,18530,18530,185
20241203,153600,203762640,18530,18530,18530,18530,0
20241203,153500,203762640,18530,18530,18530,18530,0
20241203,153400,203762640,18530,18530,18530,18530,0
20241203,153300,203762640,18530,18530,18530,18530,0
20241203,153200,203762640,18530,18530,18530,18530,0
20241203,153100,203762640,18530,18530,18530,18530,0
20241203,153000,203762640,18530,18530,18530,18530,185
20241203,152900,200334590,18530,18530,18530,18530,0
20241203,152800,200334590,18530,18530,18530,18530,0
20241203,152700,200334590,18530,18530,18530,18530,0
20241203,152600,200334590,18530,18530,18530,18530,0
20241203,152500,200334590,18530,18530,18530,18530,0
20241203,152400,200334590,18530,18530,18530,18530,0
20241203,152300,200334590,18530,18530,18530,18530,0
20241203,152200,200334590,18530,18530,18530,18530,0
20241203,152100,200334590,18530,18530,18530,18530,0
20241203,152000,200334590,18530,18530,18530,18530,0
20241203,151900,200334590,18530,18450,18530,18450,4
20241203,151800,200260560,18530,18440,18530,18430,7
20241203,151700,200131070,18530,18520,18530,18420,18
20241203,151600,199798470,18530,18520,18530,18520,3
20241203,151500,199742900,18500,18500,18500,18500,23
20241203,151400,199317400,18530,18530,18530,18530,0
20241203,151300,199317400,18530,18530,18530,18530,0
20241203,151200,199317400,18530,18530,18530,18530,0
20241203,151100,199317400,18530,18520,18530,18520,2
20241203,151000,199280350,18480,18470,18480,18470,4
20241203,150900,199206440,18530,18530,18530,18530,0
20241203,150800,199206440,18530,18530,18530,18530,52
20241203,150700,198242880,18530,18530,18530,18530,0
20241203,150600,198242880,18530,18530,18530,18530,0
20241203,150500,198242880,18530,18530,18530,18530,53
20241203,150400,197260790,18530,18520,18530,18520,156
20241203,150300,194370120,18530,18530,18530,18530,0
20241203,150200,194370120,18530,18530,18530,18530,0
20241203,150100,194370120,18530,18530,18530,18530,0
20241203,150000,194370120,18530,18530,18530,18530,0
20241203,145900,194370120,18530,18530,18530,18530,0
20241203,145800,194370120,18530,18530,18530,18530,0
20241203,145700,194370120,18530,18530,18530,18530,0
20241203,145600,194370120,18530,18530,18530,18530,0
20241203,145500,194370120,18530,18530,18530,18530,0
20241203,145400,194370120,18530,18530,18530,18530,0
20241203,145300,194370120,18530,18530,18530,18530,0
20241203,145200,194370120,18530,18530,18530,18530,0
20241203,145100,194370120,18530,18530,18530,18530,1
20241203,145000,194351590,18530,18530,18530,18530,1
20241203,144900,194333060,18520,18520,18520,18520,1
20241203,144800,194314540,18440,18440,18440,18440,0
20241203,144700,194314540,18440,18440,18440,18440,1
20241203,144600,194296100,18440,18480,18480,18440,51
20241203,144500,193355100,18530,18530,18530,18530,0
20241203,144400,193355100,18530,18530,18530,18530,2
20241203,144300,193318040,18540,18540,18540,18540,0
20241203,144200,193318040,18540,18540,18540,18540,0
20241203,144100,193318040,18540,18540,18540,18540,10
20241203,144000,193132640,18540,18540,18540,18540,1
20241203,143900,193114100,18550,18500,18550,18500,16
20241203,143800,192818050,18500,18550,18550,18500,105
20241203,143700,190874550,18550,18550,18550,18550,0
20241203,143600,190874550,18550,18520,18550,18520,929
20241203,143500,173643850,18530,18520,18530,18520,223
20241203,143400,169513250,18520,18490,18520,18490,1066
20241203,143300,149782700,18500,18480,18500,18480,476
20241203,143200,140985240,18470,18470,18470,18470,100
20241203,143100,139138240,18470,18470,18470,18470,0
20241203,143000,139138240,18470,18420,18470,18420,13
20241203,142900,138898730,18470,18470,18470,18470,0
20241203,142800,138898730,18470,18470,18470,18470,0
20241203,142700,138898730,18470,18470,18470,18470,0
20241203,142600,138898730,18470,18410,18470,18410,12
20241203,142500,138677750,18470,18420,18470,18420,31
20241203,142400,138106680,18420,18430,18430,18420,10
20241203,142300,137922470,18420,18420,18420,18420,11
20241203,142200,137719850,18470,18470,18470,18470,0
20241203,142100,137719850,18470,18470,18470,18470,0
20241203,142000,137719850,18470,18430,18470,18430,53
20241203,141900,136743020,18470,18470,18470,18470,0
20241203,141800,136743020,18470,18470,18470,18470,0
20241203,141700,136743020,18470,18470,18470,18470,1
20241203,141600,136724550,18430,18430,18430,18430,11
20241203,141500,136521820,18480,18480,18480,18480,10
20241203,141400,136337020,18480,18450,18480,18450,9
20241203,141300,136170940,18460,18460,18460,18460,5
20241203,141200,136078640,18480,18480,18480,18480,0
20241203,141100,136078640,18480,18480,18480,18480,0
20241203,141000,136078640,18480,18460,18480,18460,32
20241203,140900,135487900,18480,18460,18480,18460,987
20241203,140800,117261300,18460,18460,18460,18460,1
20241203,140700,117242840,18450,18450,18450,18450,13
20241203,140600,117002990,18450,18450,18450,18450,74
20241203,140500,115637690,18450,18450,18450,18450,1
20241203,140400,115619240,18440,18440,18440,18440,4
20241203,140300,115545480,18440,18440,18440,18440,7
20241203,140200,115416400,18450,18450,18450,18450,0
20241203,140100,115416400,18450,18450,18450,18450,1
20241203,140000,115397950,18410,18450,18450,18410,42
20241203,135900,114623530,18450,18450,18450,18450,0
20241203,135800,114623530,18450,18450,18450,18450,0
20241203,135700,114623530,18450,18410,18450,18410,12
20241203,135600,114402570,18450,18450,18450,18450,0
20241203,135500,114402570,18450,18450,18450,18450,0
20241203,135400,114402570,18450,18410,18450,18410,13
20241203,135300,114163200,18450,18450,18450,18450,0
20241203,135200,114163200,18450,18450,18450,18450,0
20241203,135100,114163200,18450,18450,18450,18450,1
20241203,135000,114144750,18410,18430,18450,18410,14
20241203,134900,113886920,18410,18410,18410,18410,0
20241203,134800,113886920,18410,18410,18410,18410,9
20241203,134700,113721230,18390,18390,18390,18390,12
20241203,134600,113500550,18410,18410,18410,18410,1
20241203,134500,113482140,18400,18400,18400,18400,10
20241203,134400,113298140,18400,18410,18410,18400,2
20241203,134300,113261330,18410,18410,18410,18410,0
20241203,134200,113261330,18410,18410,18410,18410,0
20241203,134100,113261330,18410,18410,18410,18410,1
20241203,134000,113242920,18380,18380,18380,18380,0
20241203,133900,113242920,18380,18380,18380,18380,0
20241203,133800,113242920,18380,18380,18380,18380,0
20241203,133700,113242920,18380,18420,18420,18380,34
20241203,133600,112617710,18390,18390,18390,18390,0
20241203,133500,112617710,18390,18390,18390,18390,0
20241203,133400,112617710,18390,18390,18390,18390,12
20241203,133300,112397030,18370,18370,18370,18370,0
20241203,133200,112397030,18370,18370,18370,18370,0
20241203,133100,112397030,18370,18370,18370,18370,11
20241203,133000,112194960,18370,18370,18370,18370,0
20241203,132900,112194960,18370,18370,18370,18370,10
20241203,132800,112011260,18370,18370,18370,18370,12
20241203,132700,111790820,18450,18450,18450,18450,1
20241203,132600,111772370,18370,18370,18370,18370,0
20241203,132500,111772370,18370,18370,18370,18370,0
20241203,132400,111772370,18370,18370,18370,18370,11
20241203,132300,111570300,18370,18370,18370,18370,0
20241203,132200,111570300,18370,18370,18370,18370,0
20241203,132100,111570300,18370,18370,18370,18370,12
20241203,132000,111349860,18450,18450,18450,18450,0
20241203,131900,111349860,18450,18450,18450,18450,1
20241203,131800,111331410,18380,18380,18380,18380,11
20241203,131700,111129230,18380,18380,18380,18380,0
20241203,131600,111129230,18380,18380,18380,18380,0
20241203,131500,111129230,18380,18380,18380,18380,12
20241203,131400,110908670,18370,18370,18370,18370,0
20241203,131300,110908670,18370,18370,18370,18370,0
20241203,131200,110908670,18370,18370,18370,18370,0
20241203,131100,110908670,18370,18370,18370,18370,11
20241203,131000,110706600,18370,18370,18370,18370,100
20241203,130900,108869600,18370,18370,18370,18370,0
20241203,130800,108869600,18370,18370,18370,18370,12
20241203,130700,108649160,18450,18450,18450,18450,0
20241203,130600,108649160,18450,18450,18450,18450,1
20241203,130500,108630710,18380,18370,18380,18370,18
20241203,130400,108299980,18450,18380,18450,18380,401
20241203,130300,100929530,18380,18380,18380,18380,0
20241203,130200,100929530,18380,18380,18380,18380,12
20241203,130100,100708970,18450,18400,18450,18400,2
20241203,130000,100672120,18400,18400,18400,18400,1
20241203,125900,100653720,18380,18380,18380,18380,0
20241203,125800,100653720,18380,18380,18380,18380,11
20241203,125700,100451540,18400,18400,18400,18400,0
20241203,125600,100451540,18400,18400,18400,18400,1
20241203,125500,100433140,18400,18400,18400,18400,9
20241203,125400,100267540,18400,18380,18400,18380,108
20241203,125300,98282340,18400,18400,18400,18400,0
20241203,125200,98282340,18400,18380,18400,18380,12
20241203,125100,98061760,18380,18380,18380,18380,0
20241203,125000,98061760,18380,18380,18380,18380,0
20241203,124900,98061760,18380,18380,18380,18380,12
20241203,124800,97841200,18380,18400,18400,18380,11
20241203,124700,97638980,18400,18400,18400,18400,0
20241203,124600,97638980,18400,18400,18400,18400,0
20241203,124500,97638980,18400,18400,18400,18400,1
20241203,124400,97620580,18450,18450,18450,18450,1
20241203,124300,97602130,18390,18390,18390,18390,0
20241203,124200,97602130,18390,18390,18390,18390,12
20241203,124100,97381450,18450,18450,18450,18450,0
20241203,124000,97381450,18450,18450,18450,18450,1
20241203,123900,97363000,18390,18390,18390,18390,11
20241203,123800,97160710,18450,18450,18450,18450,10
20241203,123700,96976210,18450,18450,18450,18450,1
20241203,123600,96957760,18390,18390,18390,18390,12
20241203,123500,96737080,18450,18450,18450,18450,0
20241203,123400,96737080,18450,18450,18450,18450,0
20241203,123300,96737080,18450,18400,18450,18400,2
20241203,123200,96700230,18400,18400,18400,18400,10
20241203,123100,96516230,18450,18450,18450,18450,0
20241203,123000,96516230,18450,18450,18450,18450,0
20241203,122900,96516230,18450,18410,18450,18390,15
20241203,122800,96240290,18400,18400,18400,18400,0
20241203,122700,96240290,18400,18400,18400,18400,0
20241203,122600,96240290,18400,18400,18400,18400,11
20241203,122500,96037890,18460,18460,18460,18460,4
20241203,122400,95964050,18450,18450,18450,18450,6
20241203,122300,95853350,18390,18390,18390,18390,12
20241203,122200,95632670,18450,18450,18450,18450,0
20241203,122100,95632670,18450,18450,18450,18450,1
20241203,122000,95614220,18390,18390,18390,18390,7
20241203,121900,95485490,18390,18420,18460,18390,13
20241203,121800,95246320,18420,18420,18420,18420,1
20241203,121700,95227900,18420,18420,18420,18420,0
20241203,121600,95227900,18420,18420,18420,18420,12
20241203,121500,95006860,18460,18460,18460,18460,1
20241203,121400,94988400,18410,18440,18450,18410,311
20241203,121300,89251960,18400,18400,18400,18400,11
20241203,121200,89049560,18440,18440,18440,18440,0
20241203,121100,89049560,18440,18440,18440,18440,0
20241203,121000,89049560,18440,18400,18440,18400,13
20241203,120900,88810320,18400,18400,18400,18400,0
20241203,120800,88810320,18400,18400,18400,18400,0
20241203,120700,88810320,18400,18400,18400,18400,0
20241203,120600,88810320,18400,18440,18440,18400,12
20241203,120500,88589480,18390,18390,18390,18390,0
20241203,120400,88589480,18390,18390,18390,18390,0
20241203,120300,88589480,18390,18390,18390,18390,11
20241203,120200,88387190,18440,18440,18440,18440,1
20241203,120100,88368750,18440,18440,18440,18440,23
20241203,120000,87944630,18440,18440,18440,18440,112
20241203,115900,85879350,18440,18450,18450,18440,201
20241203,115800,82172900,18450,18450,18450,18450,0
20241203,115700,82172900,18450,18440,18450,18440,12
20241203,115600,81951610,18450,18450,18450,18450,1
20241203,115500,81933160,18450,18450,18450,18450,1
20241203,115400,81914710,18440,18440,18440,18440,0
20241203,115300,81914710,18440,18440,18440,18440,203
20241203,115200,78171390,18450,18450,18450,18450,0
20241203,115100,78171390,18450,18440,18450,18440,2
20241203,115000,78134500,18440,18440,18440,18440,11
20241203,114900,77931660,18440,18390,18440,18390,907
20241203,114800,61218510,18390,18390,18390,18390,0
20241203,114700,61218510,18390,18390,18390,18390,2
20241203,114600,61181730,18380,18380,18380,18380,0
20241203,114500,61181730,18380,18380,18380,18380,0
20241203,114400,61181730,18380,18380,18380,18380,0
20241203,114300,61181730,18380,18410,18410,18380,12
20241203,114200,60961140,18380,18380,18380,18380,0
20241203,114100,60961140,18380,18380,18380,18380,0
20241203,114000,60961140,18380,18410,18410,18380,13
20241203,113900,60722170,18380,18380,18380,18380,0
20241203,113800,60722170,18380,18380,18380,18380,0
20241203,113700,60722170,18380,18380,18380,18380,11
20241203,113600,60519990,18410,18410,18410,18410,1
20241203,113500,60501580,18380,18380,18380,18380,0
20241203,113400,60501580,18380,18380,18380,18380,12
20241203,113300,60281020,18410,18410,18410,18410,0
20241203,113200,60281020,18410,18410,18410,18410,1
20241203,113100,60262610,18380,18380,18380,18380,0
20241203,113000,60262610,18380,18380,18380,18380,11
20241203,112900,60060430,18400,18400,18400,18400,0
20241203,112800,60060430,18400,18400,18400,18400,1
20241203,112700,60042030,18380,18380,18380,18380,12
20241203,112600,59821470,18400,18400,18400,18400,9
20241203,112500,59655870,18400,18400,18400,18400,0
20241203,112400,59655870,18400,18380,18400,18380,12
20241203,112300,59435290,18370,18370,18370,18370,0
20241203,112200,59435290,18370,18370,18370,18370,0
20241203,112100,59435290,18370,18420,18420,18370,13
20241203,112000,59196430,18370,18370,18370,18370,0
20241203,111900,59196430,18370,18370,18370,18370,0
20241203,111800,59196430,18370,18370,18370,18370,0
20241203,111700,59196430,18370,18420,18420,18370,17
20241203,111600,58883840,18420,18420,18420,18420,1
20241203,111500,58865420,18380,18380,18380,18380,0
20241203,111400,58865420,18380,18380,18380,18380,12
20241203,111300,58644860,18420,18420,18420,18420,1
20241203,111200,58626440,18380,18380,18380,18380,0
20241203,111100,58626440,18380,18380,18380,18380,11
20241203,111000,58424260,18420,18420,18420,18420,0
20241203,110900,58424260,18420,18420,18420,18420,2
20241203,110800,58387420,18370,18370,18370,18370,12
20241203,110700,58166980,18420,18420,18420,18420,0
20241203,110600,58166980,18420,18420,18420,18420,0
20241203,110500,58166980,18420,18420,18420,18420,2
20241203,110400,58130140,18360,18360,18360,18360,11
20241203,110300,57928180,18420,18420,18420,18420,0
20241203,110200,57928180,18420,18420,18420,18420,1
20241203,110100,57909760,18360,18360,18360,18360,12
20241203,110000,57689440,18430,18430,18430,18430,1
20241203,105900,57671010,18360,18360,18360,18360,0
20241203,105800,57671010,18360,18430,18430,18360,12
20241203,105700,57450620,18350,18350,18350,18350,0
20241203,105600,57450620,18350,18350,18350,18350,0
20241203,105500,57450620,18350,18350,18350,18350,12
20241203,105400,57230420,18430,18430,18430,18430,2
20241203,105300,57193560,18340,18340,18340,18340,0
20241203,105200,57193560,18340,18340,18340,18340,0
20241203,105100,57193560,18340,18340,18340,18340,141
20241203,105000,54607620,18430,18430,18430,18430,1
20241203,104900,54589190,18430,18430,18430,18430,3
20241203,104800,54533900,18340,18340,18340,18340,12
20241203,104700,54313820,18430,18430,18430,18430,0
20241203,104600,54313820,18430,18340,18430,18340,7
20241203,104500,54185260,18430,18340,18430,18340,12
20241203,104400,53965090,18430,18430,18430,18430,0
20241203,104300,53965090,18430,18430,18430,18430,2
20241203,104200,53928230,18340,18340,18340,18340,12
20241203,104100,53708150,18430,18430,18430,18430,0
20241203,104000,53708150,18430,18430,18430,18430,0
20241203,103900,53708150,18430,18430,18430,18430,2
20241203,103800,53671290,18340,18350,18350,18340,12
20241203,103700,53451200,18440,18440,18440,18440,0
20241203,103600,53451200,18440,18440,18440,18440,1
20241203,103500,53432760,18340,18440,18440,18340,13
20241203,103400,53194240,18440,18440,18440,18440,3
20241203,103300,53138920,18340,18340,18340,18340,0
20241203,103200,53138920,18340,18340,18340,18340,11
20241203,103100,52937180,18440,18440,18440,18440,1
20241203,103000,52918740,18440,18440,18440,18440,0
20241203,102900,52918740,18440,18340,18440,18340,13
20241203,102800,52680220,18440,18440,18440,18440,0
20241203,102700,52680220,18440,18440,18440,18440,1
20241203,102600,52661780,18440,18440,18440,18440,1
20241203,102500,52643340,18350,18350,18350,18350,11
20241203,102400,52441490,18440,18440,18440,18440,1
20241203,102300,52423050,18440,18440,18440,18440,1
20241203,102200,52404610,18340,18440,18440,18340,13
20241203,102100,52166090,18430,18430,18430,18430,1000
20241203,102000,33736090,18430,18430,18430,18430,3
20241203,101900,33680800,18340,18420,18420,18340,313
20241203,101800,27916220,18420,18420,18420,18420,1
20241203,101700,27897800,18340,18370,18370,18340,311
20241203,101600,22189870,18420,18420,18420,18420,4
20241203,101500,22116190,18430,18430,18430,18430,0
20241203,101400,22116190,18430,18430,18430,18430,1
20241203,101300,22097760,18420,18430,18430,18420,8
20241203,101200,21950390,18370,18430,18430,18370,12
20241203,101100,21729890,18430,18430,18430,18430,0
20241203,101000,21729890,18430,18430,18430,18430,1
20241203,100900,21711460,18370,18370,18370,18370,12
20241203,100800,21491020,18430,18430,18430,18430,1
20241203,100700,21472590,18430,18430,18430,18430,5
20241203,100600,21380440,18430,18370,18430,18370,12
20241203,100500,21159940,18430,18430,18430,18430,1
20241203,100400,21141510,18430,18410,18430,18410,8
20241203,100300,20994210,18410,18400,18410,18400,63
20241203,100200,19835000,18410,18410,18410,18410,0
20241203,100100,19835000,18410,18410,18410,18410,1
20241203,100000,19816590,18400,18400,18400,18400,0
20241203,095900,19816590,18400,18410,18430,18400,66
20241203,095800,18601620,18410,18410,18410,18410,0
20241203,095700,18601620,18410,18410,18410,18410,1
20241203,095600,18583210,18400,18400,18400,18400,12
20241203,095500,18362410,18410,18410,18410,18410,0
20241203,095400,18362410,18410,18410,18410,18410,0
20241203,095300,18362410,18410,18410,18430,18410,34
20241203,095200,17736450,18430,18410,18430,18410,22
20241203,095100,17331410,18430,18430,18430,18430,11
20241203,095000,17128680,18410,18410,18410,18410,12
20241203,094900,16907760,18430,18430,18430,18430,1
20241203,094800,16889330,18440,18440,18440,18440,0
20241203,094700,16889330,18440,18440,18440,18440,0
20241203,094600,16889330,18440,18440,18440,18440,0
20241203,094500,16889330,18440,18440,18440,18440,1
20241203,094400,16870890,18440,18440,18440,18440,0
20241203,094300,16870890,18440,18440,18440,18440,0
20241203,094200,16870890,18440,18440,18440,18440,1
20241203,094100,16852450,18440,18440,18440,18440,0
20241203,094000,16852450,18440,18440,18440,18440,0
20241203,093900,16852450,18440,18440,18440,18440,0
20241203,093800,16852450,18440,18440,18440,18440,1
20241203,093700,16834010,18440,18380,18440,18380,2
20241203,093600,16797190,18440,18440,18440,18440,0
20241203,093500,16797190,18440,18440,18440,18440,0
20241203,093400,16797190,18440,18440,18440,18440,1
20241203,093300,16778750,18380,18440,18440,18380,3
20241203,093200,16723490,18400,18400,18400,18400,95
20241203,093100,14975490,18400,18400,18400,18400,46
20241203,093000,14129090,18400,18370,18400,18370,184
20241203,092900,10745270,18370,18370,18370,18370,2
20241203,092800,10708530,18380,18380,18380,18380,38
20241203,092700,10010090,18400,18400,18400,18400,0
20241203,092600,10010090,18400,18390,18400,18390,43
20241203,092500,9219310,18390,18390,18390,18390,1
20241203,092400,9200920,18400,18400,18400,18400,1
20241203,092300,9182520,18440,18440,18440,18440,1
20241203,092200,9164080,18440,18440,18440,18440,0
20241203,092100,9164080,18440,18440,18440,18440,0
20241203,092000,9164080,18440,18440,18440,18440,0
20241203,091900,9164080,18440,18430,18440,18430,4
20241203,091800,9090330,18440,18440,18440,18440,0
20241203,091700,9090330,18440,18440,18440,18440,0
20241203,091600,9090330,18440,18440,18440,18440,0
20241203,091500,9090330,18440,18430,18440,18430,6
20241203,091400,8979730,18440,18440,18440,18440,0
20241203,091300,8979730,18440,18440,18440,18440,5
20241203,091200,8887530,18460,18460,18460,18460,0
20241203,091100,8887530,18460,18460,18460,18460,1
20241203,091000,8869070,18460,18470,18470,18380,25
20241203,090900,8409400,18510,18510,18510,18510,0
20241203,090800,8409400,18510,18510,18510,18510,0
20241203,090700,8409400,18510,18510,18510,18500,3
20241203,090600,8353880,18520,18520,18520,18520,1
20241203,090500,8335360,18530,18510,18530,18510,6
20241203,090400,8224200,18530,18530,18530,18530,2
20241203,090300,8187140,18530,18370,18530,18370,14
20241203,090200,7929640,18550,18350,18550,18350,423
20241203,090100,128310,18350,18350,18350,18350,0
20241203,090000,128310,18350,18310,18350,18310,7