KissMeData/002320/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,183700,259497810,18890,18890,18890,18890,109
20241202,183600,259497810,18890,18890,18890,18890,0
20241202,183500,259497810,18890,18890,18890,18890,0
20241202,183400,259497810,18890,18890,18890,18890,0
20241202,183300,259497810,18890,18890,18890,18890,0
20241202,183200,259497810,18890,18890,18890,18890,0
20241202,183100,259497810,18890,18890,18890,18890,0
20241202,183000,259497810,18890,18890,18890,18890,0
20241202,182900,259497810,18890,18890,18890,18890,0
20241202,182800,259497810,18890,18890,18890,18890,0
20241202,182700,259497810,18890,18890,18890,18890,0
20241202,182600,259497810,18890,18890,18890,18890,0
20241202,182500,259497810,18890,18890,18890,18890,0
20241202,182400,259497810,18890,18890,18890,18890,0
20241202,182300,259497810,18890,18890,18890,18890,0
20241202,182200,259497810,18890,18890,18890,18890,0
20241202,182100,259497810,18890,18890,18890,18890,0
20241202,182000,259497810,18890,18890,18890,18890,0
20241202,181900,259497810,18890,18890,18890,18890,0
20241202,181800,259497810,18890,18890,18890,18890,0
20241202,181700,259497810,18890,18890,18890,18890,0
20241202,181600,259497810,18890,18890,18890,18890,0
20241202,181500,259497810,18890,18890,18890,18890,0
20241202,181400,259497810,18890,18890,18890,18890,0
20241202,181300,259497810,18890,18890,18890,18890,0
20241202,181200,259497810,18890,18890,18890,18890,0
20241202,181100,259497810,18890,18890,18890,18890,0
20241202,181000,259497810,18890,18890,18890,18890,0
20241202,180900,259497810,18890,18890,18890,18890,0
20241202,180800,259497810,18890,18890,18890,18890,0
20241202,180700,259497810,18890,18890,18890,18890,109
20241202,180600,259497810,18890,18890,18890,18890,0
20241202,180500,259497810,18890,18890,18890,18890,0
20241202,180400,259497810,18890,18890,18890,18890,0
20241202,180300,259497810,18890,18890,18890,18890,0
20241202,180200,259497810,18890,18890,18890,18890,0
20241202,180100,259497810,18890,18890,18890,18890,0
20241202,180000,259497810,18890,18890,18890,18890,0
20241202,175900,259497810,18890,18890,18890,18890,0
20241202,175800,259497810,18890,18890,18890,18890,0
20241202,175700,259497810,18890,18890,18890,18890,0
20241202,175600,259497810,18890,18890,18890,18890,0
20241202,175500,259497810,18890,18890,18890,18890,0
20241202,175400,259497810,18890,18890,18890,18890,0
20241202,175300,259497810,18890,18890,18890,18890,0
20241202,175200,259497810,18890,18890,18890,18890,0
20241202,175100,259497810,18890,18890,18890,18890,0
20241202,175000,259497810,18890,18890,18890,18890,0
20241202,174900,259497810,18890,18890,18890,18890,0
20241202,174800,259497810,18890,18890,18890,18890,0
20241202,174700,259497810,18890,18890,18890,18890,0
20241202,174600,259497810,18890,18890,18890,18890,0
20241202,174500,259497810,18890,18890,18890,18890,0
20241202,174400,259497810,18890,18890,18890,18890,0
20241202,174300,259497810,18890,18890,18890,18890,0
20241202,174200,259497810,18890,18890,18890,18890,0
20241202,174100,259497810,18890,18890,18890,18890,0
20241202,174000,259497810,18890,18890,18890,18890,0
20241202,173900,259497810,18890,18890,18890,18890,0
20241202,173800,259497810,18890,18890,18890,18890,0
20241202,173700,259497810,18890,18890,18890,18890,109
20241202,173600,259497810,18890,18890,18890,18890,0
20241202,173500,259497810,18890,18890,18890,18890,0
20241202,173400,259497810,18890,18890,18890,18890,0
20241202,173300,259497810,18890,18890,18890,18890,0
20241202,173200,259497810,18890,18890,18890,18890,0
20241202,173100,259497810,18890,18890,18890,18890,0
20241202,173000,259497810,18890,18890,18890,18890,0
20241202,172900,259497810,18890,18890,18890,18890,0
20241202,172800,259497810,18890,18890,18890,18890,0
20241202,172700,259497810,18890,18890,18890,18890,0
20241202,172600,259497810,18890,18890,18890,18890,0
20241202,172500,259497810,18890,18890,18890,18890,0
20241202,172400,259497810,18890,18890,18890,18890,0
20241202,172300,259497810,18890,18890,18890,18890,0
20241202,172200,259497810,18890,18890,18890,18890,0
20241202,172100,259497810,18890,18890,18890,18890,0
20241202,172000,259497810,18890,18890,18890,18890,0
20241202,171900,259497810,18890,18890,18890,18890,0
20241202,171800,259497810,18890,18890,18890,18890,0
20241202,171700,259497810,18890,18890,18890,18890,0
20241202,171600,259497810,18890,18890,18890,18890,0
20241202,171500,259497810,18890,18890,18890,18890,0
20241202,171400,259497810,18890,18890,18890,18890,0
20241202,171300,259497810,18890,18890,18890,18890,0
20241202,171200,259497810,18890,18890,18890,18890,0
20241202,171100,259497810,18890,18890,18890,18890,0
20241202,171000,259497810,18890,18890,18890,18890,0
20241202,170900,259497810,18890,18890,18890,18890,0
20241202,170800,259497810,18890,18890,18890,18890,0
20241202,170700,259497810,18890,18890,18890,18890,109
20241202,170600,259497810,18890,18890,18890,18890,0
20241202,170500,259497810,18890,18890,18890,18890,0
20241202,170400,259497810,18890,18890,18890,18890,0
20241202,170300,259497810,18890,18890,18890,18890,0
20241202,170200,259497810,18890,18890,18890,18890,0
20241202,170100,259497810,18890,18890,18890,18890,0
20241202,170000,259497810,18890,18890,18890,18890,0
20241202,165900,259497810,18890,18890,18890,18890,0
20241202,165800,259497810,18890,18890,18890,18890,0
20241202,165700,259497810,18890,18890,18890,18890,0
20241202,165600,259497810,18890,18890,18890,18890,0
20241202,165500,259497810,18890,18890,18890,18890,0
20241202,165400,259497810,18890,18890,18890,18890,0
20241202,165300,259497810,18890,18890,18890,18890,0
20241202,165200,259497810,18890,18890,18890,18890,0
20241202,165100,259497810,18890,18890,18890,18890,0
20241202,165000,259497810,18890,18890,18890,18890,0
20241202,164900,259497810,18890,18890,18890,18890,0
20241202,164800,259497810,18890,18890,18890,18890,0
20241202,164700,259497810,18890,18890,18890,18890,0
20241202,164600,259497810,18890,18890,18890,18890,0
20241202,164500,259497810,18890,18890,18890,18890,0
20241202,164400,259497810,18890,18890,18890,18890,0
20241202,164300,259497810,18890,18890,18890,18890,0
20241202,164200,259497810,18890,18890,18890,18890,0
20241202,164100,259497810,18890,18890,18890,18890,0
20241202,164000,259497810,18890,18890,18890,18890,0
20241202,163900,259497810,18890,18890,18890,18890,0
20241202,163800,259497810,18890,18890,18890,18890,0
20241202,163700,259497810,18890,18890,18890,18890,109
20241202,163600,259497810,18890,18890,18890,18890,0
20241202,163500,259497810,18890,18890,18890,18890,0
20241202,163400,259497810,18890,18890,18890,18890,0
20241202,163300,259497810,18890,18890,18890,18890,0
20241202,163200,259497810,18890,18890,18890,18890,0
20241202,163100,259497810,18890,18890,18890,18890,0
20241202,163000,259497810,18890,18890,18890,18890,0
20241202,162900,259497810,18890,18890,18890,18890,0
20241202,162800,259497810,18890,18890,18890,18890,0
20241202,162700,259497810,18890,18890,18890,18890,0
20241202,162600,259497810,18890,18890,18890,18890,0
20241202,162500,259497810,18890,18890,18890,18890,0
20241202,162400,259497810,18890,18890,18890,18890,0
20241202,162300,259497810,18890,18890,18890,18890,0
20241202,162200,259497810,18890,18890,18890,18890,0
20241202,162100,259497810,18890,18890,18890,18890,0
20241202,162000,259497810,18890,18890,18890,18890,0
20241202,161900,259497810,18890,18890,18890,18890,0
20241202,161800,259497810,18890,18890,18890,18890,0
20241202,161700,259497810,18890,18890,18890,18890,0
20241202,161600,259497810,18890,18890,18890,18890,0
20241202,161500,259497810,18890,18890,18890,18890,0
20241202,161400,259497810,18890,18890,18890,18890,0
20241202,161300,259497810,18890,18890,18890,18890,0
20241202,161200,259497810,18890,18890,18890,18890,0
20241202,161100,259497810,18890,18890,18890,18890,0
20241202,161000,259497810,18890,18890,18890,18890,0
20241202,160900,259497810,18890,18890,18890,18890,0
20241202,160800,259497810,18890,18890,18890,18890,0
20241202,160700,259497810,18890,18890,18890,18890,109
20241202,160600,259497810,18890,18890,18890,18890,0
20241202,160500,259497810,18890,18890,18890,18890,0
20241202,160400,259497810,18890,18890,18890,18890,0
20241202,160300,259497810,18890,18890,18890,18890,0
20241202,160200,259497810,18890,18890,18890,18890,0
20241202,160100,259497810,18890,18890,18890,18890,0
20241202,160000,259497810,18890,18890,18890,18890,0
20241202,155900,259497810,18890,18890,18890,18890,0
20241202,155800,259497810,18890,18890,18890,18890,0
20241202,155700,259497810,18890,18890,18890,18890,0
20241202,155600,259497810,18890,18890,18890,18890,0
20241202,155500,259497810,18890,18890,18890,18890,0
20241202,155400,259497810,18890,18890,18890,18890,0
20241202,155300,259497810,18890,18890,18890,18890,0
20241202,155200,259497810,18890,18890,18890,18890,0
20241202,155100,259497810,18890,18890,18890,18890,0
20241202,155000,259497810,18890,18890,18890,18890,0
20241202,154900,259497810,18890,18890,18890,18890,0
20241202,154800,259497810,18890,18890,18890,18890,0
20241202,154700,259497810,18890,18890,18890,18890,0
20241202,154600,259497810,18890,18890,18890,18890,0
20241202,154500,259497810,18890,18890,18890,18890,0
20241202,154400,259497810,18890,18890,18890,18890,0
20241202,154300,259497810,18890,18890,18890,18890,0
20241202,154200,259497810,18890,18890,18890,18890,0
20241202,154100,259497810,18890,18890,18890,18890,0
20241202,154000,259497810,18890,18890,18890,18890,0
20241202,153900,259497810,18890,18890,18890,18890,0
20241202,153800,259497810,18890,18890,18890,18890,0
20241202,153700,259497810,18890,18890,18890,18890,109
20241202,153600,259497810,18890,18890,18890,18890,0
20241202,153500,259497810,18890,18890,18890,18890,0
20241202,153400,259497810,18890,18890,18890,18890,0
20241202,153300,259497810,18890,18890,18890,18890,0
20241202,153200,259497810,18890,18890,18890,18890,0
20241202,153100,259497810,18890,18890,18890,18890,0
20241202,153000,259497810,18890,18890,18890,18890,109
20241202,152900,257438800,18900,18900,18900,18900,0
20241202,152800,257438800,18900,18900,18900,18900,0
20241202,152700,257438800,18900,18900,18900,18900,0
20241202,152600,257438800,18900,18900,18900,18900,0
20241202,152500,257438800,18900,18900,18900,18900,0
20241202,152400,257438800,18900,18900,18900,18900,0
20241202,152300,257438800,18900,18900,18900,18900,0
20241202,152200,257438800,18900,18900,18900,18900,0
20241202,152100,257438800,18900,18900,18900,18900,0
20241202,152000,257438800,18900,18900,18900,18900,0
20241202,151900,257438800,18900,18900,18900,18900,4
20241202,151800,257363200,18900,18910,18910,18900,3
20241202,151700,257306490,18910,18910,18910,18910,0
20241202,151600,257306490,18910,18910,18910,18910,0
20241202,151500,257306490,18910,18910,18910,18910,10
20241202,151400,257117390,18910,18910,18910,18910,10
20241202,151300,256928290,18900,18900,18900,18900,9
20241202,151200,256758190,18900,18900,18910,18900,35
20241202,151100,256096680,18900,18900,18900,18900,1
20241202,151000,256077780,18900,18900,18900,18900,3
20241202,150900,256021080,18910,18910,18910,18910,0
20241202,150800,256021080,18910,18910,18910,18910,0
20241202,150700,256021080,18910,18910,18910,18910,0
20241202,150600,256021080,18910,18910,18910,18910,1
20241202,150500,256002170,18910,18910,18910,18910,0
20241202,150400,256002170,18910,18910,18910,18910,0
20241202,150300,256002170,18910,18910,18910,18910,0
20241202,150200,256002170,18910,18910,18910,18910,0
20241202,150100,256002170,18910,18910,18910,18910,0
20241202,150000,256002170,18910,18910,18910,18910,1
20241202,145900,255983260,18910,18900,18910,18900,22
20241202,145800,255567260,18900,18900,18900,18900,0
20241202,145700,255567260,18900,18900,18900,18900,2
20241202,145600,255529460,18900,18900,18900,18900,2
20241202,145500,255491660,18900,18900,18900,18900,7
20241202,145400,255359360,18900,18900,18900,18900,15
20241202,145300,255075860,18900,18900,18900,18900,23
20241202,145200,254641160,18900,18900,18900,18900,0
20241202,145100,254641160,18900,18900,18900,18900,0
20241202,145000,254641160,18900,18900,18900,18900,0
20241202,144900,254641160,18900,18900,18900,18900,0
20241202,144800,254641160,18900,18900,18900,18900,0
20241202,144700,254641160,18900,18900,18900,18900,0
20241202,144600,254641160,18900,18900,18900,18900,0
20241202,144500,254641160,18900,18900,18900,18900,0
20241202,144400,254641160,18900,18900,18900,18900,0
20241202,144300,254641160,18900,18900,18900,18900,1
20241202,144200,254622260,18900,18900,18900,18900,0
20241202,144100,254622260,18900,18900,18900,18900,7
20241202,144000,254489960,18900,18900,18900,18900,0
20241202,143900,254489960,18900,18900,18900,18900,0
20241202,143800,254489960,18900,18900,18900,18900,0
20241202,143700,254489960,18900,18900,18900,18900,29
20241202,143600,253941860,18880,18880,18880,18880,0
20241202,143500,253941860,18880,18880,18880,18880,0
20241202,143400,253941860,18880,18880,18880,18880,0
20241202,143300,253941860,18880,18880,18880,18880,0
20241202,143200,253941860,18880,18880,18880,18880,0
20241202,143100,253941860,18880,18890,18890,18880,30
20241202,143000,253375360,18880,18880,18880,18880,64
20241202,142900,252167040,18880,18880,18880,18880,6
20241202,142800,252053760,18890,18890,18890,18890,135
20241202,142700,249503610,18890,18890,18890,18890,200
20241202,142600,245725610,18890,18890,18890,18890,0
20241202,142500,245725610,18890,18920,18920,18890,1601
20241202,142400,215466010,18910,18910,18910,18910,0
20241202,142300,215466010,18910,18910,18910,18910,0
20241202,142200,215466010,18910,18910,18910,18910,0
20241202,142100,215466010,18910,18910,18910,18910,0
20241202,142000,215466010,18910,18910,18910,18910,0
20241202,141900,215466010,18910,18930,18930,18910,250
20241202,141800,210738140,18930,18930,18930,18930,0
20241202,141700,210738140,18930,18930,18930,18930,1
20241202,141600,210719210,18940,18940,18940,18940,1
20241202,141500,210700270,18940,18940,18940,18940,0
20241202,141400,210700270,18940,18940,18940,18940,0
20241202,141300,210700270,18940,18940,18940,18940,0
20241202,141200,210700270,18940,18940,18940,18940,0
20241202,141100,210700270,18940,18940,18940,18940,0
20241202,141000,210700270,18940,18930,18940,18930,55
20241202,140900,209658680,18930,18930,18930,18930,0
20241202,140800,209658680,18930,18930,18930,18930,1
20241202,140700,209639750,18940,18940,18940,18940,0
20241202,140600,209639750,18940,18940,18940,18940,0
20241202,140500,209639750,18940,18940,18940,18940,0
20241202,140400,209639750,18940,18940,18940,18940,0
20241202,140300,209639750,18940,18940,18940,18940,0
20241202,140200,209639750,18940,18940,18940,18940,0
20241202,140100,209639750,18940,18940,18940,18940,0
20241202,140000,209639750,18940,18940,18940,18940,0
20241202,135900,209639750,18940,18940,18940,18940,12
20241202,135800,209412470,18940,18940,18940,18940,0
20241202,135700,209412470,18940,18940,18940,18940,10
20241202,135600,209223070,18940,18940,18940,18940,0
20241202,135500,209223070,18940,18940,18940,18940,0
20241202,135400,209223070,18940,18940,18940,18940,0
20241202,135300,209223070,18940,18940,18940,18940,0
20241202,135200,209223070,18940,18940,18940,18940,0
20241202,135100,209223070,18940,18940,18940,18940,0
20241202,135000,209223070,18940,18940,18940,18940,2
20241202,134900,209185190,18930,18930,18930,18930,0
20241202,134800,209185190,18930,18930,18930,18930,0
20241202,134700,209185190,18930,18930,18930,18930,0
20241202,134600,209185190,18930,18930,18930,18930,0
20241202,134500,209185190,18930,18930,18930,18930,0
20241202,134400,209185190,18930,18920,18930,18920,4
20241202,134300,209109500,18920,18920,18920,18920,2
20241202,134200,209071660,18920,18920,18920,18920,2
20241202,134100,209033820,18920,18920,18930,18920,3
20241202,134000,208977050,18920,18910,18920,18910,6
20241202,133900,208863560,18910,18910,18910,18910,0
20241202,133800,208863560,18910,18910,18910,18910,0
20241202,133700,208863560,18910,18910,18910,18910,4
20241202,133600,208787920,18910,18900,18910,18900,125
20241202,133500,206425400,18900,18900,18900,18900,0
20241202,133400,206425400,18900,18880,18900,18880,20
20241202,133300,206047490,18880,18880,18880,18880,6
20241202,133200,205934210,18880,18880,18880,18880,28
20241202,133100,205405570,18880,18880,18880,18880,41
20241202,133000,204631490,18880,18880,18880,18880,10
20241202,132900,204442690,18870,18870,18870,18870,9
20241202,132800,204272860,18860,18860,18860,18860,0
20241202,132700,204272860,18860,18860,18860,18860,0
20241202,132600,204272860,18860,18860,18860,18860,0
20241202,132500,204272860,18860,18860,18860,18860,0
20241202,132400,204272860,18860,18860,18860,18860,0
20241202,132300,204272860,18860,18860,18860,18860,0
20241202,132200,204272860,18860,18860,18860,18860,0
20241202,132100,204272860,18860,18860,18860,18860,2
20241202,132000,204235140,18860,18860,18860,18860,1
20241202,131900,204216280,18860,18850,18860,18850,8
20241202,131800,204065410,18850,18860,18860,18850,141
20241202,131700,201407370,18860,18860,18860,18860,1
20241202,131600,201388510,18860,18860,18860,18860,1
20241202,131500,201369650,18860,18860,18860,18860,1
20241202,131400,201350790,18860,18860,18860,18860,1
20241202,131300,201331930,18860,18860,18860,18860,1
20241202,131200,201313070,18860,18860,18860,18860,1
20241202,131100,201294210,18860,18860,18860,18860,1
20241202,131000,201275350,18860,18860,18860,18860,1
20241202,130900,201256490,18860,18860,18860,18860,2
20241202,130800,201218770,18860,18860,18860,18860,1
20241202,130700,201199910,18860,18860,18860,18860,0
20241202,130600,201199910,18860,18860,18860,18860,1
20241202,130500,201181050,18860,18860,18860,18860,0
20241202,130400,201181050,18860,18860,18860,18860,2
20241202,130300,201143330,18860,18860,18860,18860,1
20241202,130200,201124470,18860,18860,18860,18860,0
20241202,130100,201124470,18860,18860,18860,18860,1
20241202,130000,201105610,18860,18860,18860,18860,71
20241202,125900,199766550,18860,18860,18860,18860,1
20241202,125800,199747690,18860,18860,18860,18860,1
20241202,125700,199728830,18860,18860,18860,18860,1
20241202,125600,199709970,18860,18860,18860,18860,1
20241202,125500,199691110,18860,18860,18860,18860,1
20241202,125400,199672250,18860,18860,18860,18860,13
20241202,125300,199427070,18860,18860,18860,18860,0
20241202,125200,199427070,18860,18860,18860,18860,0
20241202,125100,199427070,18860,18860,18860,18860,1
20241202,125000,199408210,18860,18860,18860,18860,0
20241202,124900,199408210,18860,18860,18860,18860,1
20241202,124800,199389350,18860,18860,18860,18860,0
20241202,124700,199389350,18860,18860,18860,18860,54
20241202,124600,198370910,18860,18860,18860,18860,1
20241202,124500,198352050,18860,18860,18860,18860,1
20241202,124400,198333190,18860,18860,18860,18860,1
20241202,124300,198314330,18860,18860,18860,18860,1
20241202,124200,198295470,18860,18860,18860,18860,2
20241202,124100,198257750,18860,18860,18860,18860,1
20241202,124000,198238890,18860,18860,18860,18860,0
20241202,123900,198238890,18860,18860,18860,18860,0
20241202,123800,198238890,18860,18860,18860,18860,5
20241202,123700,198144590,18850,18850,18850,18850,1
20241202,123600,198125740,18850,18850,18850,18850,1
20241202,123500,198106890,18850,18850,18850,18850,1
20241202,123400,198088040,18850,18850,18850,18850,0
20241202,123300,198088040,18850,18850,18850,18850,1
20241202,123200,198069190,18850,18850,18850,18850,0
20241202,123100,198069190,18850,18850,18850,18850,1
20241202,123000,198050340,18850,18850,18850,18850,0
20241202,122900,198050340,18850,18850,18850,18850,1
20241202,122800,198031490,18850,18850,18850,18850,25
20241202,122700,197560240,18850,18850,18850,18850,1
20241202,122600,197541390,18850,18850,18850,18850,0
20241202,122500,197541390,18850,18850,18850,18850,1
20241202,122400,197522540,18850,18850,18850,18850,1
20241202,122300,197503690,18850,18850,18850,18850,2
20241202,122200,197465990,18850,18850,18850,18850,1
20241202,122100,197447140,18850,18850,18850,18850,1
20241202,122000,197428290,18850,18850,18850,18850,1
20241202,121900,197409440,18850,18850,18850,18850,1
20241202,121800,197390590,18850,18850,18850,18850,1
20241202,121700,197371740,18850,18850,18850,18850,2
20241202,121600,197334040,18850,18850,18850,18850,270
20241202,121500,192244540,18850,18850,18850,18850,1
20241202,121400,192225690,18850,18850,18850,18850,1
20241202,121300,192206840,18850,18850,18850,18850,1
20241202,121200,192187990,18850,18850,18850,18850,1
20241202,121100,192169140,18850,18850,18850,18850,0
20241202,121000,192169140,18850,18850,18850,18850,1
20241202,120900,192150290,18850,18850,18850,18850,0
20241202,120800,192150290,18850,18850,18850,18850,1
20241202,120700,192131440,18850,18850,18850,18850,0
20241202,120600,192131440,18850,18850,18850,18850,1
20241202,120500,192112590,18860,18860,18860,18860,0
20241202,120400,192112590,18860,18860,18860,18860,0
20241202,120300,192112590,18860,18860,18860,18860,1
20241202,120200,192093730,18860,18860,18860,18860,1
20241202,120100,192074870,18860,18860,18860,18860,1
20241202,120000,192056010,18860,18860,18860,18860,0
20241202,115900,192056010,18860,18860,18860,18860,0
20241202,115800,192056010,18860,18860,18860,18860,0
20241202,115700,192056010,18860,18860,18860,18860,0
20241202,115600,192056010,18860,18860,18860,18860,4
20241202,115500,191980570,18850,18850,18850,18850,1
20241202,115400,191961720,18850,18850,18850,18850,1
20241202,115300,191942870,18850,18850,18850,18850,0
20241202,115200,191942870,18850,18850,18850,18850,0
20241202,115100,191942870,18850,18850,18850,18850,1
20241202,115000,191924020,18850,18850,18850,18850,1
20241202,114900,191905170,18850,18850,18850,18850,0
20241202,114800,191905170,18850,18850,18850,18850,1
20241202,114700,191886320,18850,18850,18850,18850,1
20241202,114600,191867470,18850,18850,18850,18850,0
20241202,114500,191867470,18850,18850,18850,18850,0
20241202,114400,191867470,18850,18850,18850,18850,6
20241202,114300,191754370,18860,18860,18860,18860,2
20241202,114200,191716650,18860,18860,18860,18860,0
20241202,114100,191716650,18860,18860,18860,18860,0
20241202,114000,191716650,18860,18860,18860,18860,4
20241202,113900,191641210,18860,18860,18860,18860,0
20241202,113800,191641210,18860,18860,18860,18860,2
20241202,113700,191603490,18870,18870,18870,18870,0
20241202,113600,191603490,18870,18870,18870,18870,0
20241202,113500,191603490,18870,18870,18870,18870,0
20241202,113400,191603490,18870,18870,18870,18870,0
20241202,113300,191603490,18870,18860,18870,18860,5
20241202,113200,191509160,18860,18860,18860,18860,0
20241202,113100,191509160,18860,18860,18860,18860,35
20241202,113000,190849060,18860,18860,18860,18860,0
20241202,112900,190849060,18860,18860,18860,18860,2
20241202,112800,190811340,18850,18850,18850,18850,11
20241202,112700,190603990,18850,18850,18850,18850,0
20241202,112600,190603990,18850,18850,18850,18850,0
20241202,112500,190603990,18850,18850,18850,18850,3
20241202,112400,190547440,18850,18850,18850,18850,0
20241202,112300,190547440,18850,18850,18850,18850,0
20241202,112200,190547440,18850,18850,18850,18850,0
20241202,112100,190547440,18850,18850,18850,18850,203
20241202,112000,186720890,18850,18850,18850,18850,0
20241202,111900,186720890,18850,18850,18850,18850,0
20241202,111800,186720890,18850,18850,18850,18850,3
20241202,111700,186664340,18850,18850,18850,18850,0
20241202,111600,186664340,18850,18850,18850,18850,0
20241202,111500,186664340,18850,18830,18850,18830,22
20241202,111400,186249680,18830,18810,18830,18810,202
20241202,111300,182450000,18820,18840,18840,18810,1738
20241202,111200,149726640,18840,18850,18850,18840,8
20241202,111100,149575870,18840,18840,18840,18840,3
20241202,111000,149519350,18840,18840,18840,18840,0
20241202,110900,149519350,18840,18840,18840,18840,0
20241202,110800,149519350,18840,18840,18840,18840,2
20241202,110700,149481670,18840,18840,18840,18840,0
20241202,110600,149481670,18840,18850,18850,18840,499
20241202,110500,140075550,18860,18860,18860,18860,1
20241202,110400,140056690,18870,18870,18870,18870,0
20241202,110300,140056690,18870,18870,18870,18870,0
20241202,110200,140056690,18870,18870,18870,18870,0
20241202,110100,140056690,18870,18870,18870,18870,0
20241202,110000,140056690,18870,18870,18870,18870,0
20241202,105900,140056690,18870,18870,18870,18870,0
20241202,105800,140056690,18870,18870,18870,18870,0
20241202,105700,140056690,18870,18870,18870,18870,0
20241202,105600,140056690,18870,18870,18870,18870,0
20241202,105500,140056690,18870,18850,18870,18850,7
20241202,105400,139924690,18850,18850,18850,18850,0
20241202,105300,139924690,18850,18850,18850,18850,0
20241202,105200,139924690,18850,18850,18850,18850,2
20241202,105100,139886990,18860,18850,18860,18850,2
20241202,105000,139849280,18840,18840,18840,18840,0
20241202,104900,139849280,18840,18840,18840,18840,0
20241202,104800,139849280,18840,18830,18840,18830,48
20241202,104700,138944980,18830,18830,18830,18830,2
20241202,104600,138907320,18830,18830,18830,18830,2
20241202,104500,138869660,18830,18830,18830,18830,0
20241202,104400,138869660,18830,18830,18830,18830,1
20241202,104300,138850830,18830,18830,18830,18830,1
20241202,104200,138832000,18840,18840,18840,18840,10
20241202,104100,138643600,18840,18840,18840,18840,8
20241202,104000,138492880,18840,18840,18840,18840,1
20241202,103900,138474040,18840,18840,18840,18840,1
20241202,103800,138455200,18850,18850,18850,18850,0
20241202,103700,138455200,18850,18850,18850,18850,2
20241202,103600,138417500,18840,18840,18840,18840,2
20241202,103500,138379820,18830,18830,18830,18830,2
20241202,103400,138342160,18830,18830,18830,18830,0
20241202,103300,138342160,18830,18830,18830,18830,3
20241202,103200,138285670,18830,18850,18850,18830,1100
20241202,103100,117559040,18850,18850,18850,18850,0
20241202,103000,117559040,18850,18840,18850,18840,77
20241202,102900,116107760,18840,18840,18840,18840,5
20241202,102800,116013560,18840,18840,18840,18840,0
20241202,102700,116013560,18840,18840,18840,18840,181
20241202,102600,112603520,18840,18840,18840,18840,1
20241202,102500,112584680,18840,18840,18840,18840,1
20241202,102400,112565840,18840,18840,18840,18840,1
20241202,102300,112547000,18840,18840,18850,18840,226
20241202,102200,108289150,18840,18840,18840,18840,85
20241202,102100,106687750,18850,18860,18860,18850,563
20241202,102000,96075050,18860,18850,18860,18850,6
20241202,101900,95961900,18850,18850,18850,18850,1
20241202,101800,95943050,18860,18860,18860,18860,40
20241202,101700,95188650,18940,18940,18940,18940,0
20241202,101600,95188650,18940,18940,18940,18940,0
20241202,101500,95188650,18940,18940,18940,18940,0
20241202,101400,95188650,18940,18860,18940,18860,11
20241202,101300,94980800,18860,18800,18860,18800,733
20241202,101200,81179180,18810,18800,18810,18800,20
20241202,101100,80803030,18800,18850,18850,18800,771
20241202,101000,66288730,18850,18850,18850,18850,1
20241202,100900,66269880,18860,18850,18860,18850,6
20241202,100800,66156730,18850,18860,18860,18850,2
20241202,100700,66119020,18860,18870,18870,18860,30
20241202,100600,65553110,18870,18860,18870,18860,9
20241202,100500,65383350,18860,18890,18890,18860,1166
20241202,100400,43368650,18890,18900,18900,18890,2
20241202,100300,43330860,18890,18900,18900,18890,99
20241202,100200,41460180,18900,18900,18900,18900,187
20241202,100100,37925880,18900,18910,18910,18900,408
20241202,100000,30213690,18910,18920,18920,18910,2
20241202,095900,30175860,18910,18920,18920,18910,2
20241202,095800,30138030,18910,18910,18910,18910,421
20241202,095700,22176920,18910,18910,18910,18910,0
20241202,095600,22176920,18910,18910,18910,18910,0
20241202,095500,22176920,18910,18920,18940,18910,9
20241202,095400,22006550,18910,18910,18910,18910,4
20241202,095300,21930910,18910,18910,18910,18910,37
20241202,095200,21231240,18910,18910,18910,18910,0
20241202,095100,21231240,18910,18910,18910,18910,79
20241202,095000,19737350,18910,18920,18920,18910,31
20241202,094900,19150880,18960,18960,18960,18960,0
20241202,094800,19150880,18960,18960,18960,18960,0
20241202,094700,19150880,18960,18940,18960,18940,21
20241202,094600,18752740,18920,18920,18920,18920,0
20241202,094500,18752740,18920,18920,18920,18920,3
20241202,094400,18695980,18920,18910,18920,18910,4
20241202,094300,18620330,18920,18920,18920,18920,0
20241202,094200,18620330,18920,18920,18920,18920,1
20241202,094100,18601410,18920,18920,18920,18920,82
20241202,094000,17049970,18920,18920,18920,18920,0
20241202,093900,17049970,18920,18920,18920,18920,71
20241202,093800,15706650,18920,18930,18930,18920,6
20241202,093700,15593120,18950,18950,18950,18950,0
20241202,093600,15593120,18950,18950,18950,18950,0
20241202,093500,15593120,18950,18950,18950,18950,1
20241202,093400,15574170,18930,18930,18930,18930,0
20241202,093300,15574170,18930,18930,18930,18930,1
20241202,093200,15555240,18920,18920,18920,18920,0
20241202,093100,15555240,18920,18920,18920,18920,81
20241202,093000,14022720,18920,18920,18920,18920,0
20241202,092900,14022720,18920,18920,18920,18920,2
20241202,092800,13984880,18920,18920,18920,18920,0
20241202,092700,13984880,18920,18920,18920,18920,0
20241202,092600,13984880,18920,18920,18920,18920,0
20241202,092500,13984880,18920,18920,18920,18920,0
20241202,092400,13984880,18920,18910,18920,18910,274
20241202,092300,8800830,18930,18910,18950,18910,237
20241202,092200,4314410,18900,18900,18910,18900,3
20241202,092100,4257700,18890,18890,18890,18890,0
20241202,092000,4257700,18890,18880,18890,18880,3
20241202,091900,4201040,18880,18880,18880,18880,2
20241202,091800,4163280,18870,18870,18870,18870,0
20241202,091700,4163280,18870,18910,18910,18870,68
20241202,091600,2877990,18920,18920,18920,18920,8
20241202,091500,2726630,18920,18930,18930,18920,2
20241202,091400,2688780,18930,18930,18930,18930,1
20241202,091300,2669850,18960,18930,18960,18930,6
20241202,091200,2556170,18960,18930,18960,18930,27
20241202,091100,2044370,18920,18920,18920,18920,1
20241202,091000,2025450,18940,18960,18960,18940,6
20241202,090900,1911710,19000,19000,19000,19000,0
20241202,090800,1911710,19000,19000,19000,19000,1
20241202,090700,1892710,18910,18910,18910,18910,0
20241202,090600,1892710,18910,18910,18910,18910,30
20241202,090500,1325410,18910,18910,18910,18910,7
20241202,090400,1193040,18910,18910,18910,18910,6
20241202,090300,1079580,18940,18940,18940,18940,0
20241202,090200,1079580,18940,18940,18940,18940,5
20241202,090100,984880,18940,18940,18940,18940,0
20241202,090000,984880,18940,18940,18940,18940,52